date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,15.5,15.7,15.4,15.41,611600.0,15.5,15.7,15.4,15.41,611600.0
2005-01-03 10:00:00,15.4,15.53,15.4,15.47,308000.0,15.4,15.53,15.4,15.47,308000.0
2005-01-03 10:30:00,15.47,15.47,15.35,15.38,160200.0,15.47,15.47,15.35,15.38,160200.0
2005-01-03 11:00:00,15.38,15.43,15.36,15.43,74000.0,15.38,15.43,15.36,15.43,74000.0
2005-01-03 11:30:00,15.43,15.47,15.42,15.44,106400.0,15.43,15.47,15.42,15.44,106400.0
2005-01-03 12:00:00,15.45,15.45,15.22,15.22,128600.0,15.45,15.45,15.22,15.22,128600.0
2005-01-03 12:30:00,15.22,15.22,15.15,15.18,61000.0,15.22,15.22,15.15,15.18,61000.0
2005-01-03 13:00:00,15.18,15.19,15.12,15.12,59800.0,15.18,15.19,15.12,15.12,59800.0
2005-01-03 13:30:00,15.13,15.18,15.13,15.15,53400.0,15.13,15.18,15.13,15.15,53400.0
2005-01-03 14:00:00,15.15,15.22,15.13,15.18,175800.0,15.15,15.22,15.13,15.18,175800.0
2005-01-03 14:30:00,15.2,15.24,15.13,15.13,86000.0,15.2,15.24,15.13,15.13,86000.0
2005-01-03 15:00:00,15.13,15.17,15.1,15.1,87000.0,15.13,15.17,15.1,15.1,87000.0
2005-01-03 15:30:00,15.1,15.18,15.06,15.09,213600.0,15.1,15.18,15.06,15.09,213600.0
2005-01-04 09:30:00,15.21,15.3,15.21,15.24,154000.0,15.21,15.3,15.21,15.24,154000.0
2005-01-04 10:00:00,15.22,15.3,15.19,15.2,174400.0,15.22,15.3,15.19,15.2,174400.0
2005-01-04 10:30:00,15.2,15.2,15.15,15.2,86800.0,15.2,15.2,15.15,15.2,86800.0
2005-01-04 11:00:00,15.2,15.2,15.07,15.09,82200.0,15.2,15.2,15.07,15.09,82200.0
2005-01-04 11:30:00,15.09,15.13,15.08,15.1,53400.0,15.09,15.13,15.08,15.1,53400.0
2005-01-04 12:00:00,15.1,15.12,14.94,14.96,95400.0,15.1,15.12,14.94,14.96,95400.0
2005-01-04 12:30:00,14.96,15.02,14.96,15.01,44800.0,14.96,15.02,14.96,15.01,44800.0
2005-01-04 13:00:00,15.01,15.02,14.98,14.98,79000.0,15.01,15.02,14.98,14.98,79000.0
2005-01-04 13:30:00,14.98,14.99,14.95,14.99,42600.0,14.98,14.99,14.95,14.99,42600.0
2005-01-04 14:00:00,14.99,14.99,14.91,14.96,108000.0,14.99,14.99,14.91,14.96,108000.0
2005-01-04 14:30:00,14.96,14.96,14.85,14.94,226400.0,14.96,14.96,14.85,14.94,226400.0
2005-01-04 15:00:00,14.92,14.97,14.88,14.92,83200.0,14.92,14.97,14.88,14.92,83200.0
2005-01-04 15:30:00,14.92,15.01,14.9,15.0,137400.0,14.92,15.01,14.9,15.0,137400.0
2005-01-05 09:30:00,14.92,15.05,14.9,14.97,100400.0,14.92,15.05,14.9,14.97,100400.0
2005-01-05 10:00:00,14.98,15.02,14.87,14.87,92200.0,14.98,15.02,14.87,14.87,92200.0
2005-01-05 10:30:00,14.87,14.92,14.8,14.84,125000.0,14.87,14.92,14.8,14.84,125000.0
2005-01-05 11:00:00,14.84,14.89,14.78,14.78,91600.0,14.84,14.89,14.78,14.78,91600.0
2005-01-05 11:30:00,14.77,14.85,14.72,14.78,88400.0,14.77,14.85,14.72,14.78,88400.0
2005-01-05 12:00:00,14.78,14.86,14.78,14.84,65600.0,14.78,14.86,14.78,14.84,65600.0
2005-01-05 12:30:00,14.84,14.9,14.79,14.88,90800.0,14.84,14.9,14.79,14.88,90800.0
2005-01-05 13:00:00,14.88,15.03,14.88,15.02,70800.0,14.88,15.03,14.88,15.02,70800.0
2005-01-05 13:30:00,15.03,15.05,15.0,15.02,121600.0,15.03,15.05,15.0,15.02,121600.0
2005-01-05 14:00:00,15.02,15.03,15.0,15.03,64800.0,15.02,15.03,15.0,15.03,64800.0
2005-01-05 14:30:00,15.02,15.06,15.01,15.02,94600.0,15.02,15.06,15.01,15.02,94600.0
2005-01-05 15:00:00,15.02,15.05,14.89,14.94,249800.0,15.02,15.05,14.89,14.94,249800.0
2005-01-05 15:30:00,14.93,14.96,14.84,14.93,130200.0,14.93,14.96,14.84,14.93,130200.0
2005-01-06 09:30:00,15.0,15.11,14.97,15.11,237200.0,15.0,15.11,14.97,15.11,237200.0
2005-01-06 10:00:00,15.12,15.12,15.03,15.04,191400.0,15.12,15.12,15.03,15.04,191400.0
2005-01-06 10:30:00,15.04,15.04,14.86,14.86,104800.0,15.04,15.04,14.86,14.86,104800.0
2005-01-06 11:00:00,14.86,14.95,14.8,14.95,171000.0,14.86,14.95,14.8,14.95,171000.0
2005-01-06 11:30:00,14.95,14.99,14.9,14.9,103400.0,14.95,14.99,14.9,14.9,103400.0
2005-01-06 12:00:00,14.9,14.9,14.85,14.89,59000.0,14.9,14.9,14.85,14.89,59000.0
2005-01-06 12:30:00,14.91,14.96,14.91,14.93,77200.0,14.91,14.96,14.91,14.93,77200.0
2005-01-06 13:00:00,14.93,14.95,14.9,14.94,111400.0,14.93,14.95,14.9,14.94,111400.0
2005-01-06 13:30:00,14.94,14.97,14.92,14.95,80200.0,14.94,14.97,14.92,14.95,80200.0
2005-01-06 14:00:00,14.95,14.95,14.84,14.86,140200.0,14.95,14.95,14.84,14.86,140200.0
2005-01-06 14:30:00,14.86,14.91,14.83,14.86,114800.0,14.86,14.91,14.83,14.86,114800.0
2005-01-06 15:00:00,14.86,14.86,14.82,14.84,113200.0,14.86,14.86,14.82,14.84,113200.0
2005-01-06 15:30:00,14.84,14.86,14.77,14.81,164600.0,14.84,14.86,14.77,14.81,164600.0
2005-01-07 09:30:00,14.93,14.95,14.85,14.86,137800.0,14.93,14.95,14.85,14.86,137800.0
2005-01-07 10:00:00,14.86,14.9,14.8,14.8,91400.0,14.86,14.9,14.8,14.8,91400.0
2005-01-07 10:30:00,14.8,14.82,14.76,14.79,53800.0,14.8,14.82,14.76,14.79,53800.0
2005-01-07 11:00:00,14.79,14.92,14.78,14.92,39000.0,14.79,14.92,14.78,14.92,39000.0
2005-01-07 11:30:00,14.92,14.92,14.86,14.87,37600.0,14.92,14.92,14.86,14.87,37600.0
2005-01-07 12:00:00,14.88,15.0,14.87,14.99,112600.0,14.88,15.0,14.87,14.99,112600.0
2005-01-07 12:30:00,14.99,15.07,14.99,15.06,64800.0,14.99,15.07,14.99,15.06,64800.0
2005-01-07 13:00:00,15.06,15.06,15.04,15.05,96000.0,15.06,15.06,15.04,15.05,96000.0
2005-01-07 13:30:00,15.05,15.06,15.03,15.06,65200.0,15.05,15.06,15.03,15.06,65200.0
2005-01-07 14:00:00,15.06,15.06,15.05,15.05,75600.0,15.06,15.06,15.05,15.05,75600.0
2005-01-07 14:30:00,15.05,15.06,15.03,15.04,61800.0,15.05,15.06,15.03,15.04,61800.0
2005-01-07 15:00:00,15.04,15.09,15.04,15.08,107200.0,15.04,15.09,15.04,15.08,107200.0
2005-01-07 15:30:00,15.08,15.08,14.92,14.94,145000.0,15.08,15.08,14.92,14.94,145000.0
2005-01-10 09:30:00,14.96,15.07,14.9,14.99,84200.0,14.96,15.07,14.9,14.99,84200.0
2005-01-10 10:00:00,15.0,15.09,14.95,15.02,81000.0,15.0,15.09,14.95,15.02,81000.0
2005-01-10 10:30:00,15.02,15.06,14.97,15.03,73800.0,15.02,15.06,14.97,15.03,73800.0
2005-01-10 11:00:00,15.03,15.09,15.02,15.06,65200.0,15.03,15.09,15.02,15.06,65200.0
2005-01-10 11:30:00,15.06,15.1,15.02,15.05,64800.0,15.06,15.1,15.02,15.05,64800.0
2005-01-10 12:00:00,15.05,15.12,15.03,15.08,60600.0,15.05,15.12,15.03,15.08,60600.0
2005-01-10 12:30:00,15.08,15.1,15.03,15.06,36600.0,15.08,15.1,15.03,15.06,36600.0
2005-01-10 13:00:00,15.06,15.15,15.06,15.12,87000.0,15.06,15.15,15.06,15.12,87000.0
2005-01-10 13:30:00,15.12,15.13,15.09,15.12,63800.0,15.12,15.13,15.09,15.12,63800.0
2005-01-10 14:00:00,15.12,15.12,15.06,15.06,60600.0,15.12,15.12,15.06,15.06,60600.0
2005-01-10 14:30:00,15.06,15.06,14.95,14.96,60800.0,15.06,15.06,14.95,14.96,60800.0
2005-01-10 15:00:00,14.97,14.99,14.9,14.9,122600.0,14.97,14.99,14.9,14.9,122600.0
2005-01-10 15:30:00,14.9,14.95,14.85,14.92,106000.0,14.9,14.95,14.85,14.92,106000.0
2005-01-11 09:30:00,14.92,14.99,14.88,14.92,54200.0,14.92,14.99,14.88,14.92,54200.0
2005-01-11 10:00:00,14.9,14.92,14.78,14.9,66000.0,14.9,14.92,14.78,14.9,66000.0
2005-01-11 10:30:00,14.89,14.9,14.83,14.9,63600.0,14.89,14.9,14.83,14.9,63600.0
2005-01-11 11:00:00,14.9,14.99,14.9,14.95,55800.0,14.9,14.99,14.9,14.95,55800.0
2005-01-11 11:30:00,14.96,15.0,14.93,14.94,37200.0,14.96,15.0,14.93,14.94,37200.0
2005-01-11 12:00:00,14.93,14.93,14.86,14.88,37000.0,14.93,14.93,14.86,14.88,37000.0
2005-01-11 12:30:00,14.88,14.9,14.83,14.87,29000.0,14.88,14.9,14.83,14.87,29000.0
2005-01-11 13:00:00,14.86,14.88,14.85,14.88,46000.0,14.86,14.88,14.85,14.88,46000.0
2005-01-11 13:30:00,14.88,14.94,14.88,14.93,69200.0,14.88,14.94,14.88,14.93,69200.0
2005-01-11 14:00:00,14.93,15.0,14.9,14.91,72400.0,14.93,15.0,14.9,14.91,72400.0
2005-01-11 14:30:00,14.91,14.93,14.89,14.91,58200.0,14.91,14.93,14.89,14.91,58200.0
2005-01-11 15:00:00,14.92,15.0,14.9,14.96,58600.0,14.92,15.0,14.9,14.96,58600.0
2005-01-11 15:30:00,14.96,15.0,14.86,14.92,133200.0,14.96,15.0,14.86,14.92,133200.0
2005-01-12 09:30:00,14.97,15.0,14.87,14.94,137000.0,14.97,15.0,14.87,14.94,137000.0
2005-01-12 10:00:00,14.95,15.01,14.9,14.96,179400.0,14.95,15.01,14.9,14.96,179400.0
2005-01-12 10:30:00,14.97,14.99,14.88,14.94,104000.0,14.97,14.99,14.88,14.94,104000.0
2005-01-12 11:00:00,14.94,15.04,14.93,15.01,95000.0,14.94,15.04,14.93,15.01,95000.0
2005-01-12 11:30:00,15.01,15.17,15.0,15.15,213600.0,15.01,15.17,15.0,15.15,213600.0
2005-01-12 12:00:00,15.15,15.28,15.15,15.21,422800.0,15.15,15.28,15.15,15.21,422800.0
2005-01-12 12:30:00,15.21,15.24,15.19,15.2,188000.0,15.21,15.24,15.19,15.2,188000.0
2005-01-12 13:00:00,15.19,15.24,15.17,15.22,276200.0,15.19,15.24,15.17,15.22,276200.0
2005-01-12 13:30:00,15.21,15.21,15.12,15.12,66200.0,15.21,15.21,15.12,15.12,66200.0
2005-01-12 14:00:00,15.13,15.24,15.13,15.22,193000.0,15.13,15.24,15.13,15.22,193000.0
2005-01-12 14:30:00,15.22,15.27,15.2,15.26,99800.0,15.22,15.27,15.2,15.26,99800.0
2005-01-12 15:00:00,15.27,15.46,15.27,15.44,335200.0,15.27,15.46,15.27,15.44,335200.0
2005-01-12 15:30:00,15.44,15.58,15.4,15.42,334400.0,15.44,15.58,15.4,15.42,334400.0
2005-01-13 09:30:00,15.38,15.38,15.21,15.3,140200.0,15.38,15.38,15.21,15.3,140200.0
2005-01-13 10:00:00,15.3,15.35,15.28,15.33,113800.0,15.3,15.35,15.28,15.33,113800.0
2005-01-13 10:30:00,15.34,15.36,15.29,15.31,140400.0,15.34,15.36,15.29,15.31,140400.0
2005-01-13 11:00:00,15.31,15.33,15.28,15.3,57400.0,15.31,15.33,15.28,15.3,57400.0
2005-01-13 11:30:00,15.3,15.3,15.27,15.29,69400.0,15.3,15.3,15.27,15.29,69400.0
2005-01-13 12:00:00,15.29,15.3,15.25,15.26,87800.0,15.29,15.3,15.25,15.26,87800.0
2005-01-13 12:30:00,15.26,15.27,15.24,15.24,66200.0,15.26,15.27,15.24,15.24,66200.0
2005-01-13 13:00:00,15.24,15.27,15.24,15.25,60400.0,15.24,15.27,15.24,15.25,60400.0
2005-01-13 13:30:00,15.26,15.28,15.25,15.28,63400.0,15.26,15.28,15.25,15.28,63400.0
2005-01-13 14:00:00,15.28,15.28,15.25,15.27,99000.0,15.28,15.28,15.25,15.27,99000.0
2005-01-13 14:30:00,15.27,15.27,15.24,15.27,69200.0,15.27,15.27,15.24,15.27,69200.0
2005-01-13 15:00:00,15.27,15.28,15.15,15.15,111600.0,15.27,15.28,15.15,15.15,111600.0
2005-01-13 15:30:00,15.16,15.18,15.08,15.09,299400.0,15.16,15.18,15.08,15.09,299400.0
2005-01-14 09:30:00,15.18,15.18,15.02,15.09,60000.0,15.18,15.18,15.02,15.09,60000.0
2005-01-14 10:00:00,15.08,15.09,15.01,15.08,130400.0,15.08,15.09,15.01,15.08,130400.0
2005-01-14 10:30:00,15.06,15.18,15.06,15.12,114800.0,15.06,15.18,15.06,15.12,114800.0
2005-01-14 11:00:00,15.12,15.19,15.12,15.17,107000.0,15.12,15.19,15.12,15.17,107000.0
2005-01-14 11:30:00,15.17,15.17,15.09,15.12,74000.0,15.17,15.17,15.09,15.12,74000.0
2005-01-14 12:00:00,15.12,15.19,15.12,15.17,54400.0,15.12,15.19,15.12,15.17,54400.0
2005-01-14 12:30:00,15.19,15.22,15.17,15.2,44600.0,15.19,15.22,15.17,15.2,44600.0
2005-01-14 13:00:00,15.2,15.2,15.16,15.18,52400.0,15.2,15.2,15.16,15.18,52400.0
2005-01-14 13:30:00,15.18,15.18,15.15,15.18,63000.0,15.18,15.18,15.15,15.18,63000.0
2005-01-14 14:00:00,15.19,15.21,15.17,15.17,54800.0,15.19,15.21,15.17,15.17,54800.0
2005-01-14 14:30:00,15.17,15.19,15.15,15.18,85400.0,15.17,15.19,15.15,15.18,85400.0
2005-01-14 15:00:00,15.18,15.19,15.15,15.19,125400.0,15.18,15.19,15.15,15.19,125400.0
2005-01-14 15:30:00,15.19,15.2,15.14,15.15,312200.0,15.19,15.2,15.14,15.15,312200.0
2005-01-18 09:30:00,15.15,15.16,15.0,15.06,135200.0,15.15,15.16,15.0,15.06,135200.0
2005-01-18 10:00:00,15.06,15.14,15.03,15.12,70200.0,15.06,15.14,15.03,15.12,70200.0
2005-01-18 10:30:00,15.13,15.2,15.13,15.15,91600.0,15.13,15.2,15.13,15.15,91600.0
2005-01-18 11:00:00,15.15,15.15,15.13,15.14,64600.0,15.15,15.15,15.13,15.14,64600.0
2005-01-18 11:30:00,15.14,15.15,15.12,15.14,122000.0,15.14,15.15,15.12,15.14,122000.0
2005-01-18 12:00:00,15.15,15.17,15.13,15.15,85000.0,15.15,15.17,15.13,15.15,85000.0
2005-01-18 12:30:00,15.15,15.15,15.1,15.12,39400.0,15.15,15.15,15.1,15.12,39400.0
2005-01-18 13:00:00,15.12,15.14,15.1,15.14,34600.0,15.12,15.14,15.1,15.14,34600.0
2005-01-18 13:30:00,15.15,15.17,15.13,15.13,46600.0,15.15,15.17,15.13,15.13,46600.0
2005-01-18 14:00:00,15.15,15.16,15.13,15.15,64600.0,15.15,15.16,15.13,15.15,64600.0
2005-01-18 14:30:00,15.15,15.16,15.12,15.14,65200.0,15.15,15.16,15.12,15.14,65200.0
2005-01-18 15:00:00,15.14,15.15,15.13,15.15,68000.0,15.14,15.15,15.13,15.15,68000.0
2005-01-18 15:30:00,15.15,15.16,15.13,15.13,134000.0,15.15,15.16,15.13,15.13,134000.0
2005-01-19 09:30:00,15.15,15.28,15.12,15.25,181000.0,15.15,15.28,15.12,15.25,181000.0
2005-01-19 10:00:00,15.25,15.26,15.2,15.2,228000.0,15.25,15.26,15.2,15.2,228000.0
2005-01-19 10:30:00,15.22,15.22,15.19,15.19,34000.0,15.22,15.22,15.19,15.19,34000.0
2005-01-19 11:00:00,15.2,15.22,15.15,15.18,81800.0,15.2,15.22,15.15,15.18,81800.0
2005-01-19 11:30:00,15.18,15.21,15.18,15.19,36200.0,15.18,15.21,15.18,15.19,36200.0
2005-01-19 12:00:00,15.19,15.22,15.15,15.15,75400.0,15.19,15.22,15.15,15.15,75400.0
2005-01-19 12:30:00,15.15,15.21,15.15,15.21,72800.0,15.15,15.21,15.15,15.21,72800.0
2005-01-19 13:00:00,15.19,15.22,15.17,15.19,18600.0,15.19,15.22,15.17,15.19,18600.0
2005-01-19 13:30:00,15.19,15.19,15.15,15.17,214200.0,15.19,15.19,15.15,15.17,214200.0
2005-01-19 14:00:00,15.18,15.19,15.14,15.15,69600.0,15.18,15.19,15.14,15.15,69600.0
2005-01-19 14:30:00,15.13,15.18,15.13,15.15,162800.0,15.13,15.18,15.13,15.15,162800.0
2005-01-19 15:00:00,15.15,15.15,15.04,15.04,88400.0,15.15,15.15,15.04,15.04,88400.0
2005-01-19 15:30:00,15.04,15.1,15.0,15.06,155400.0,15.04,15.1,15.0,15.06,155400.0
2005-01-20 09:30:00,14.88,15.0,14.82,14.94,230200.0,14.88,15.0,14.82,14.94,230200.0
2005-01-20 10:00:00,14.94,14.94,14.87,14.9,178200.0,14.94,14.94,14.87,14.9,178200.0
2005-01-20 10:30:00,14.91,14.97,14.9,14.92,62800.0,14.91,14.97,14.9,14.92,62800.0
2005-01-20 11:00:00,14.92,14.97,14.92,14.96,50000.0,14.92,14.97,14.92,14.96,50000.0
2005-01-20 11:30:00,14.96,15.08,14.96,15.08,196000.0,14.96,15.08,14.96,15.08,196000.0
2005-01-20 12:00:00,15.08,15.08,15.02,15.02,156600.0,15.08,15.08,15.02,15.02,156600.0
2005-01-20 12:30:00,15.02,15.03,14.99,14.99,47400.0,15.02,15.03,14.99,14.99,47400.0
2005-01-20 13:00:00,14.99,15.0,14.9,14.91,62400.0,14.99,15.0,14.9,14.91,62400.0
2005-01-20 13:30:00,14.91,14.93,14.88,14.9,57800.0,14.91,14.93,14.88,14.9,57800.0
2005-01-20 14:00:00,14.9,14.99,14.9,14.96,79400.0,14.9,14.99,14.9,14.96,79400.0
2005-01-20 14:30:00,14.96,14.99,14.96,14.99,60000.0,14.96,14.99,14.96,14.99,60000.0
2005-01-20 15:00:00,14.99,14.99,14.93,14.93,77200.0,14.99,14.99,14.93,14.93,77200.0
2005-01-20 15:30:00,14.93,14.97,14.92,14.95,186200.0,14.93,14.97,14.92,14.95,186200.0
2005-01-21 09:30:00,15.01,15.01,14.93,14.98,217800.0,15.01,15.01,14.93,14.98,217800.0
2005-01-21 10:00:00,14.97,15.0,14.92,14.92,320600.0,14.97,15.0,14.92,14.92,320600.0
2005-01-21 10:30:00,14.9,14.97,14.9,14.95,158600.0,14.9,14.97,14.9,14.95,158600.0
2005-01-21 11:00:00,14.95,15.01,14.93,14.99,151800.0,14.95,15.01,14.93,14.99,151800.0
2005-01-21 11:30:00,15.0,15.0,14.94,14.97,254200.0,15.0,15.0,14.94,14.97,254200.0
2005-01-21 12:00:00,14.97,15.01,14.97,14.99,74200.0,14.97,15.01,14.97,14.99,74200.0
2005-01-21 12:30:00,14.99,15.02,14.94,14.94,68800.0,14.99,15.02,14.94,14.94,68800.0
2005-01-21 13:00:00,14.94,14.99,14.94,14.95,162800.0,14.94,14.99,14.94,14.95,162800.0
2005-01-21 13:30:00,14.95,14.95,14.86,14.88,311200.0,14.95,14.95,14.86,14.88,311200.0
2005-01-21 14:00:00,14.88,14.92,14.87,14.92,364000.0,14.88,14.92,14.87,14.92,364000.0
2005-01-21 14:30:00,14.92,14.94,14.89,14.93,164000.0,14.92,14.94,14.89,14.93,164000.0
2005-01-21 15:00:00,14.93,14.97,14.89,14.97,184200.0,14.93,14.97,14.89,14.97,184200.0
2005-01-21 15:30:00,14.97,14.97,14.93,14.93,189200.0,14.97,14.97,14.93,14.93,189200.0
2005-01-24 09:30:00,15.05,15.19,14.9,14.97,217800.0,15.05,15.19,14.9,14.97,217800.0
2005-01-24 10:00:00,14.97,14.97,14.79,14.8,185000.0,14.97,14.97,14.79,14.8,185000.0
2005-01-24 10:30:00,14.81,14.85,14.55,14.59,229800.0,14.81,14.85,14.55,14.59,229800.0
2005-01-24 11:00:00,14.58,14.59,14.42,14.46,311200.0,14.58,14.59,14.42,14.46,311200.0
2005-01-24 11:30:00,14.45,14.52,14.43,14.47,180000.0,14.45,14.52,14.43,14.47,180000.0
2005-01-24 12:00:00,14.47,14.48,14.34,14.36,145000.0,14.47,14.48,14.34,14.36,145000.0
2005-01-24 12:30:00,14.36,14.39,14.35,14.35,88400.0,14.36,14.39,14.35,14.35,88400.0
2005-01-24 13:00:00,14.35,14.43,14.35,14.4,149400.0,14.35,14.43,14.35,14.4,149400.0
2005-01-24 13:30:00,14.4,14.4,14.15,14.15,312400.0,14.4,14.4,14.15,14.15,312400.0
2005-01-24 14:00:00,14.15,14.26,14.05,14.11,505200.0,14.15,14.26,14.05,14.11,505200.0
2005-01-24 14:30:00,14.1,14.2,14.08,14.2,276200.0,14.1,14.2,14.08,14.2,276200.0
2005-01-24 15:00:00,14.2,14.38,14.19,14.34,387200.0,14.2,14.38,14.19,14.34,387200.0
2005-01-24 15:30:00,14.36,14.4,14.33,14.38,433000.0,14.36,14.4,14.33,14.38,433000.0
2005-01-25 09:30:00,14.38,14.75,14.38,14.58,375800.0,14.38,14.75,14.38,14.58,375800.0
2005-01-25 10:00:00,14.58,14.63,14.55,14.56,280600.0,14.58,14.63,14.55,14.56,280600.0
2005-01-25 10:30:00,14.56,14.59,14.53,14.55,221200.0,14.56,14.59,14.53,14.55,221200.0
2005-01-25 11:00:00,14.52,14.55,14.49,14.52,207400.0,14.52,14.55,14.49,14.52,207400.0
2005-01-25 11:30:00,14.52,14.54,14.44,14.45,174600.0,14.52,14.54,14.44,14.45,174600.0
2005-01-25 12:00:00,14.43,14.47,14.33,14.44,208800.0,14.43,14.47,14.33,14.44,208800.0
2005-01-25 12:30:00,14.44,14.46,14.43,14.46,72800.0,14.44,14.46,14.43,14.46,72800.0
2005-01-25 13:00:00,14.46,14.53,14.46,14.51,103600.0,14.46,14.53,14.46,14.51,103600.0
2005-01-25 13:30:00,14.51,14.52,14.49,14.52,75000.0,14.51,14.52,14.49,14.52,75000.0
2005-01-25 14:00:00,14.52,14.52,14.44,14.45,124200.0,14.52,14.52,14.44,14.45,124200.0
2005-01-25 14:30:00,14.45,14.46,14.35,14.42,253000.0,14.45,14.46,14.35,14.42,253000.0
2005-01-25 15:00:00,14.42,14.44,14.35,14.4,276400.0,14.42,14.44,14.35,14.4,276400.0
2005-01-25 15:30:00,14.41,14.45,14.35,14.39,436200.0,14.41,14.45,14.35,14.39,436200.0
2005-01-26 09:30:00,14.4,14.45,14.25,14.31,240200.0,14.4,14.45,14.25,14.31,240200.0
2005-01-26 10:00:00,14.31,14.38,14.27,14.29,182600.0,14.31,14.38,14.27,14.29,182600.0
2005-01-26 10:30:00,14.29,14.32,14.26,14.26,211400.0,14.29,14.32,14.26,14.26,211400.0
2005-01-26 11:00:00,14.25,14.25,14.18,14.19,116600.0,14.25,14.25,14.18,14.19,116600.0
2005-01-26 11:30:00,14.18,14.22,14.09,14.11,201400.0,14.18,14.22,14.09,14.11,201400.0
2005-01-26 12:00:00,14.1,14.18,14.08,14.15,195000.0,14.1,14.18,14.08,14.15,195000.0
2005-01-26 12:30:00,14.15,14.21,14.15,14.2,133400.0,14.15,14.21,14.15,14.2,133400.0
2005-01-26 13:00:00,14.2,14.22,14.15,14.15,103800.0,14.2,14.22,14.15,14.15,103800.0
2005-01-26 13:30:00,14.15,14.22,14.15,14.21,96200.0,14.15,14.22,14.15,14.21,96200.0
2005-01-26 14:00:00,14.21,14.24,14.2,14.2,82200.0,14.21,14.24,14.2,14.2,82200.0
2005-01-26 14:30:00,14.19,14.21,14.18,14.21,93600.0,14.19,14.21,14.18,14.21,93600.0
2005-01-26 15:00:00,14.22,14.24,14.2,14.2,163600.0,14.22,14.24,14.2,14.2,163600.0
2005-01-26 15:30:00,14.2,14.27,14.18,14.26,329200.0,14.2,14.27,14.18,14.26,329200.0
2005-01-27 09:30:00,14.24,14.26,14.13,14.21,102800.0,14.24,14.26,14.13,14.21,102800.0
2005-01-27 10:00:00,14.22,14.28,14.17,14.2,93000.0,14.22,14.28,14.17,14.2,93000.0
2005-01-27 10:30:00,14.2,14.25,14.19,14.24,108400.0,14.2,14.25,14.19,14.24,108400.0
2005-01-27 11:00:00,14.24,14.25,14.24,14.24,88800.0,14.24,14.25,14.24,14.24,88800.0
2005-01-27 11:30:00,14.25,14.31,14.24,14.24,177600.0,14.25,14.31,14.24,14.24,177600.0
2005-01-27 12:00:00,14.25,14.3,14.22,14.22,72200.0,14.25,14.3,14.22,14.22,72200.0
2005-01-27 12:30:00,14.22,14.24,14.2,14.23,65600.0,14.22,14.24,14.2,14.23,65600.0
2005-01-27 13:00:00,14.22,14.24,14.12,14.12,112000.0,14.22,14.24,14.12,14.12,112000.0
2005-01-27 13:30:00,14.11,14.13,14.09,14.11,97800.0,14.11,14.13,14.09,14.11,97800.0
2005-01-27 14:00:00,14.12,14.22,14.12,14.2,128800.0,14.12,14.22,14.12,14.2,128800.0
2005-01-27 14:30:00,14.2,14.28,14.2,14.21,83200.0,14.2,14.28,14.2,14.21,83200.0
2005-01-27 15:00:00,14.21,14.28,14.15,14.24,127600.0,14.21,14.28,14.15,14.24,127600.0
2005-01-27 15:30:00,14.24,14.25,14.23,14.24,199000.0,14.24,14.25,14.23,14.24,199000.0
2005-01-28 09:30:00,14.18,14.22,14.11,14.15,95800.0,14.18,14.22,14.11,14.15,95800.0
2005-01-28 10:00:00,14.15,14.21,14.15,14.2,54800.0,14.15,14.21,14.15,14.2,54800.0
2005-01-28 10:30:00,14.2,14.24,14.15,14.15,67800.0,14.2,14.24,14.15,14.15,67800.0
2005-01-28 11:00:00,14.15,14.18,14.11,14.15,123000.0,14.15,14.18,14.11,14.15,123000.0
2005-01-28 11:30:00,14.15,14.15,14.11,14.12,111600.0,14.15,14.15,14.11,14.12,111600.0
2005-01-28 12:00:00,14.12,14.17,14.12,14.15,39400.0,14.12,14.17,14.12,14.15,39400.0
2005-01-28 12:30:00,14.17,14.19,14.14,14.17,43000.0,14.17,14.19,14.14,14.17,43000.0
2005-01-28 13:00:00,14.17,14.2,14.13,14.2,53200.0,14.17,14.2,14.13,14.2,53200.0
2005-01-28 13:30:00,14.21,14.21,14.15,14.17,24000.0,14.21,14.21,14.15,14.17,24000.0
2005-01-28 14:00:00,14.17,14.17,14.11,14.12,187200.0,14.17,14.17,14.11,14.12,187200.0
2005-01-28 14:30:00,14.12,14.16,14.1,14.15,132600.0,14.12,14.16,14.1,14.15,132600.0
2005-01-28 15:00:00,14.15,14.16,14.13,14.14,63600.0,14.15,14.16,14.13,14.14,63600.0
2005-01-28 15:30:00,14.14,14.23,14.13,14.17,186400.0,14.14,14.23,14.13,14.17,186400.0
2005-01-31 09:30:00,14.2,14.24,14.18,14.22,105800.0,14.2,14.24,14.18,14.22,105800.0
2005-01-31 10:00:00,14.22,14.24,14.09,14.18,59800.0,14.22,14.24,14.09,14.18,59800.0
2005-01-31 10:30:00,14.17,14.21,14.13,14.17,28400.0,14.17,14.21,14.13,14.17,28400.0
2005-01-31 11:00:00,14.17,14.21,14.15,14.2,144200.0,14.17,14.21,14.15,14.2,144200.0
2005-01-31 11:30:00,14.2,14.23,14.19,14.2,29000.0,14.2,14.23,14.19,14.2,29000.0
2005-01-31 12:00:00,14.19,14.33,14.16,14.33,78000.0,14.19,14.33,14.16,14.33,78000.0
2005-01-31 12:30:00,14.33,14.46,14.27,14.45,200000.0,14.33,14.46,14.27,14.45,200000.0
2005-01-31 13:00:00,14.45,14.45,14.38,14.4,35000.0,14.45,14.45,14.38,14.4,35000.0
2005-01-31 13:30:00,14.4,14.43,14.38,14.43,59800.0,14.4,14.43,14.38,14.43,59800.0
2005-01-31 14:00:00,14.43,14.45,14.38,14.39,82400.0,14.43,14.45,14.38,14.39,82400.0
2005-01-31 14:30:00,14.38,14.45,14.38,14.43,46200.0,14.38,14.45,14.38,14.43,46200.0
2005-01-31 15:00:00,14.43,14.43,14.37,14.39,231000.0,14.43,14.43,14.37,14.39,231000.0
2005-01-31 15:30:00,14.39,14.54,14.38,14.45,992200.0,14.39,14.54,14.38,14.45,992200.0
2005-02-01 09:30:00,14.58,14.58,14.46,14.52,123200.0,14.58,14.58,14.46,14.52,123200.0
2005-02-01 10:00:00,14.52,14.63,14.5,14.6,210200.0,14.52,14.63,14.5,14.6,210200.0
2005-02-01 10:30:00,14.61,14.63,14.59,14.59,43600.0,14.61,14.63,14.59,14.59,43600.0
2005-02-01 11:00:00,14.59,14.6,14.55,14.56,147600.0,14.59,14.6,14.55,14.56,147600.0
2005-02-01 11:30:00,14.56,14.65,14.55,14.62,82400.0,14.56,14.65,14.55,14.62,82400.0
2005-02-01 12:00:00,14.62,14.63,14.62,14.63,41800.0,14.62,14.63,14.62,14.63,41800.0
2005-02-01 12:30:00,14.63,14.63,14.56,14.58,52200.0,14.63,14.63,14.56,14.58,52200.0
2005-02-01 13:00:00,14.58,14.61,14.58,14.61,243800.0,14.58,14.61,14.58,14.61,243800.0
2005-02-01 13:30:00,14.62,14.63,14.53,14.6,52200.0,14.62,14.63,14.53,14.6,52200.0
2005-02-01 14:00:00,14.6,14.63,14.55,14.55,47200.0,14.6,14.63,14.55,14.55,47200.0
2005-02-01 14:30:00,14.55,14.62,14.55,14.58,43200.0,14.55,14.62,14.55,14.58,43200.0
2005-02-01 15:00:00,14.58,14.69,14.55,14.68,89800.0,14.58,14.69,14.55,14.68,89800.0
2005-02-01 15:30:00,14.67,14.7,14.59,14.65,588000.0,14.67,14.7,14.59,14.65,588000.0
2005-02-02 09:30:00,14.7,14.73,14.65,14.67,92600.0,14.7,14.73,14.65,14.67,92600.0
2005-02-02 10:00:00,14.68,14.71,14.65,14.7,88800.0,14.68,14.71,14.65,14.7,88800.0
2005-02-02 10:30:00,14.7,14.72,14.69,14.72,70000.0,14.7,14.72,14.69,14.72,70000.0
2005-02-02 11:00:00,14.72,14.72,14.7,14.71,62800.0,14.72,14.72,14.7,14.71,62800.0
2005-02-02 11:30:00,14.7,14.71,14.65,14.69,43800.0,14.7,14.71,14.65,14.69,43800.0
2005-02-02 12:00:00,14.7,14.7,14.67,14.68,37200.0,14.7,14.7,14.67,14.68,37200.0
2005-02-02 12:30:00,14.67,14.7,14.65,14.7,37400.0,14.67,14.7,14.65,14.7,37400.0
2005-02-02 13:00:00,14.69,14.7,14.69,14.7,25200.0,14.69,14.7,14.69,14.7,25200.0
2005-02-02 13:30:00,14.7,14.72,14.7,14.71,34000.0,14.7,14.72,14.7,14.71,34000.0
2005-02-02 14:00:00,14.71,14.72,14.68,14.69,100600.0,14.71,14.72,14.68,14.69,100600.0
2005-02-02 14:30:00,14.7,14.75,14.69,14.72,169400.0,14.7,14.75,14.69,14.72,169400.0
2005-02-02 15:00:00,14.72,14.72,14.67,14.71,92800.0,14.72,14.72,14.67,14.71,92800.0
2005-02-02 15:30:00,14.7,14.76,14.69,14.76,157600.0,14.7,14.76,14.69,14.76,157600.0
2005-02-03 09:30:00,16.08,16.1,15.85,15.95,1041400.0,16.08,16.1,15.85,15.95,1041400.0
2005-02-03 10:00:00,15.95,16.35,15.94,16.35,1429000.0,15.95,16.35,15.94,16.35,1429000.0
2005-02-03 10:30:00,16.34,16.59,16.32,16.49,951200.0,16.34,16.59,16.32,16.49,951200.0
2005-02-03 11:00:00,16.48,16.5,16.3,16.45,418800.0,16.48,16.5,16.3,16.45,418800.0
2005-02-03 11:30:00,16.45,16.7,16.44,16.61,581200.0,16.45,16.7,16.44,16.61,581200.0
2005-02-03 12:00:00,16.61,16.86,16.57,16.84,544600.0,16.61,16.86,16.57,16.84,544600.0
2005-02-03 12:30:00,16.84,17.05,16.83,16.84,480400.0,16.84,17.05,16.83,16.84,480400.0
2005-02-03 13:00:00,16.85,16.88,16.85,16.86,412000.0,16.85,16.88,16.85,16.86,412000.0
2005-02-03 13:30:00,16.86,16.95,16.85,16.88,666800.0,16.86,16.95,16.85,16.88,666800.0
2005-02-03 14:00:00,16.88,16.89,16.68,16.68,392600.0,16.88,16.89,16.68,16.68,392600.0
2005-02-03 14:30:00,16.68,16.95,16.68,16.92,665400.0,16.68,16.95,16.68,16.92,665400.0
2005-02-03 15:00:00,16.9,16.92,16.69,16.73,751800.0,16.9,16.92,16.69,16.73,751800.0
2005-02-03 15:30:00,16.73,16.8,16.6,16.69,1080000.0,16.73,16.8,16.6,16.69,1080000.0
2005-02-04 09:30:00,16.72,17.07,16.55,16.85,525800.0,16.72,17.07,16.55,16.85,525800.0
2005-02-04 10:00:00,16.83,16.9,16.73,16.79,468800.0,16.83,16.9,16.73,16.79,468800.0
2005-02-04 10:30:00,16.8,16.8,16.65,16.66,255000.0,16.8,16.8,16.65,16.66,255000.0
2005-02-04 11:00:00,16.66,16.7,16.55,16.56,158200.0,16.66,16.7,16.55,16.56,158200.0
2005-02-04 11:30:00,16.57,16.63,16.49,16.53,420600.0,16.57,16.63,16.49,16.53,420600.0
2005-02-04 12:00:00,16.54,16.6,16.5,16.54,116400.0,16.54,16.6,16.5,16.54,116400.0
2005-02-04 12:30:00,16.54,16.54,16.49,16.49,106800.0,16.54,16.54,16.49,16.49,106800.0
2005-02-04 13:00:00,16.49,16.5,16.47,16.47,258400.0,16.49,16.5,16.47,16.47,258400.0
2005-02-04 13:30:00,16.48,16.53,16.45,16.49,148200.0,16.48,16.53,16.45,16.49,148200.0
2005-02-04 14:00:00,16.48,16.48,16.34,16.37,246200.0,16.48,16.48,16.34,16.37,246200.0
2005-02-04 14:30:00,16.38,16.42,16.33,16.41,211400.0,16.38,16.42,16.33,16.41,211400.0
2005-02-04 15:00:00,16.42,16.48,16.35,16.44,174800.0,16.42,16.48,16.35,16.44,174800.0
2005-02-04 15:30:00,16.45,16.53,16.35,16.52,652600.0,16.45,16.53,16.35,16.52,652600.0
2005-02-07 09:30:00,16.55,16.68,16.42,16.67,243400.0,16.55,16.68,16.42,16.67,243400.0
2005-02-07 10:00:00,16.64,16.64,16.48,16.5,198600.0,16.64,16.64,16.48,16.5,198600.0
2005-02-07 10:30:00,16.5,16.55,16.46,16.53,88000.0,16.5,16.55,16.46,16.53,88000.0
2005-02-07 11:00:00,16.53,16.58,16.5,16.53,119600.0,16.53,16.58,16.5,16.53,119600.0
2005-02-07 11:30:00,16.53,16.55,16.45,16.45,123800.0,16.53,16.55,16.45,16.45,123800.0
2005-02-07 12:00:00,16.45,16.52,16.45,16.46,46800.0,16.45,16.52,16.45,16.46,46800.0
2005-02-07 12:30:00,16.45,16.51,16.4,16.42,129600.0,16.45,16.51,16.4,16.42,129600.0
2005-02-07 13:00:00,16.42,16.48,16.36,16.48,159800.0,16.42,16.48,16.36,16.48,159800.0
2005-02-07 13:30:00,16.47,16.51,16.43,16.43,88200.0,16.47,16.51,16.43,16.43,88200.0
2005-02-07 14:00:00,16.43,16.45,16.31,16.32,241000.0,16.43,16.45,16.31,16.32,241000.0
2005-02-07 14:30:00,16.33,16.43,16.3,16.4,172400.0,16.33,16.43,16.3,16.4,172400.0
2005-02-07 15:00:00,16.4,16.4,16.25,16.26,374000.0,16.4,16.4,16.25,16.26,374000.0
2005-02-07 15:30:00,16.27,16.39,16.24,16.31,351000.0,16.27,16.39,16.24,16.31,351000.0
2005-02-08 09:30:00,16.38,16.59,16.36,16.58,152000.0,16.38,16.59,16.36,16.58,152000.0
2005-02-08 10:00:00,16.59,16.61,16.46,16.47,146600.0,16.59,16.61,16.46,16.47,146600.0
2005-02-08 10:30:00,16.47,16.55,16.46,16.47,77200.0,16.47,16.55,16.46,16.47,77200.0
2005-02-08 11:00:00,16.47,16.52,16.46,16.48,62400.0,16.47,16.52,16.46,16.48,62400.0
2005-02-08 11:30:00,16.48,16.52,16.46,16.46,32600.0,16.48,16.52,16.46,16.46,32600.0
2005-02-08 12:00:00,16.46,16.47,16.38,16.4,48200.0,16.46,16.47,16.38,16.4,48200.0
2005-02-08 12:30:00,16.42,16.49,16.41,16.47,33600.0,16.42,16.49,16.41,16.47,33600.0
2005-02-08 13:00:00,16.46,16.5,16.44,16.49,59200.0,16.46,16.5,16.44,16.49,59200.0
2005-02-08 13:30:00,16.49,16.5,16.48,16.5,83000.0,16.49,16.5,16.48,16.5,83000.0
2005-02-08 14:00:00,16.5,16.53,16.5,16.5,107200.0,16.5,16.53,16.5,16.5,107200.0
2005-02-08 14:30:00,16.5,16.52,16.47,16.47,57400.0,16.5,16.52,16.47,16.47,57400.0
2005-02-08 15:00:00,16.48,16.5,16.43,16.48,94400.0,16.48,16.5,16.43,16.48,94400.0
2005-02-08 15:30:00,16.48,16.5,16.45,16.5,152400.0,16.48,16.5,16.45,16.5,152400.0
2005-02-09 09:30:00,16.53,16.55,16.45,16.52,252200.0,16.53,16.55,16.45,16.52,252200.0
2005-02-09 10:00:00,16.52,16.53,16.31,16.35,120600.0,16.52,16.53,16.31,16.35,120600.0
2005-02-09 10:30:00,16.36,16.42,16.35,16.4,103800.0,16.36,16.42,16.35,16.4,103800.0
2005-02-09 11:00:00,16.39,16.47,16.37,16.46,81600.0,16.39,16.47,16.37,16.46,81600.0
2005-02-09 11:30:00,16.45,16.48,16.42,16.44,64000.0,16.45,16.48,16.42,16.44,64000.0
2005-02-09 12:00:00,16.45,16.45,16.42,16.42,56200.0,16.45,16.45,16.42,16.42,56200.0
2005-02-09 12:30:00,16.43,16.43,16.38,16.38,65000.0,16.43,16.43,16.38,16.38,65000.0
2005-02-09 13:00:00,16.39,16.44,16.36,16.42,43400.0,16.39,16.44,16.36,16.42,43400.0
2005-02-09 13:30:00,16.42,16.43,16.38,16.4,48400.0,16.42,16.43,16.38,16.4,48400.0
2005-02-09 14:00:00,16.4,16.41,16.36,16.39,61600.0,16.4,16.41,16.36,16.39,61600.0
2005-02-09 14:30:00,16.38,16.39,16.3,16.3,74200.0,16.38,16.39,16.3,16.3,74200.0
2005-02-09 15:00:00,16.3,16.34,16.27,16.29,97600.0,16.3,16.34,16.27,16.29,97600.0
2005-02-09 15:30:00,16.29,16.32,16.26,16.27,249600.0,16.29,16.32,16.26,16.27,249600.0
2005-02-10 09:30:00,16.25,16.44,16.25,16.4,104800.0,16.25,16.44,16.25,16.4,104800.0
2005-02-10 10:00:00,16.4,16.48,16.35,16.35,61200.0,16.4,16.48,16.35,16.35,61200.0
2005-02-10 10:30:00,16.36,16.36,16.25,16.25,45400.0,16.36,16.36,16.25,16.25,45400.0
2005-02-10 11:00:00,16.25,16.27,16.2,16.24,47000.0,16.25,16.27,16.2,16.24,47000.0
2005-02-10 11:30:00,16.24,16.27,16.21,16.26,99200.0,16.24,16.27,16.21,16.26,99200.0
2005-02-10 12:00:00,16.25,16.26,16.22,16.26,56200.0,16.25,16.26,16.22,16.26,56200.0
2005-02-10 12:30:00,16.27,16.28,16.23,16.24,30200.0,16.27,16.28,16.23,16.24,30200.0
2005-02-10 13:00:00,16.24,16.29,16.22,16.25,37000.0,16.24,16.29,16.22,16.25,37000.0
2005-02-10 13:30:00,16.27,16.31,16.24,16.25,50800.0,16.27,16.31,16.24,16.25,50800.0
2005-02-10 14:00:00,16.25,16.3,16.25,16.29,46600.0,16.25,16.3,16.25,16.29,46600.0
2005-02-10 14:30:00,16.29,16.3,16.21,16.24,58800.0,16.29,16.3,16.21,16.24,58800.0
2005-02-10 15:00:00,16.24,16.25,16.22,16.24,97600.0,16.24,16.25,16.22,16.24,97600.0
2005-02-10 15:30:00,16.24,16.25,16.22,16.24,119600.0,16.24,16.25,16.22,16.24,119600.0
2005-02-11 09:30:00,16.28,16.35,16.17,16.23,79400.0,16.28,16.35,16.17,16.23,79400.0
2005-02-11 10:00:00,16.23,16.29,16.15,16.29,63600.0,16.23,16.29,16.15,16.29,63600.0
2005-02-11 10:30:00,16.29,16.35,16.26,16.33,58200.0,16.29,16.35,16.26,16.33,58200.0
2005-02-11 11:00:00,16.34,16.4,16.25,16.36,143400.0,16.34,16.4,16.25,16.36,143400.0
2005-02-11 11:30:00,16.38,16.39,16.25,16.3,63200.0,16.38,16.39,16.25,16.3,63200.0
2005-02-11 12:00:00,16.31,16.34,16.25,16.3,54200.0,16.31,16.34,16.25,16.3,54200.0
2005-02-11 12:30:00,16.3,16.31,16.28,16.29,51600.0,16.3,16.31,16.28,16.29,51600.0
2005-02-11 13:00:00,16.29,16.34,16.28,16.32,125200.0,16.29,16.34,16.28,16.32,125200.0
2005-02-11 13:30:00,16.32,16.36,16.32,16.36,67000.0,16.32,16.36,16.32,16.36,67000.0
2005-02-11 14:00:00,16.36,16.36,16.34,16.35,71000.0,16.36,16.36,16.34,16.35,71000.0
2005-02-11 14:30:00,16.35,16.4,16.33,16.37,70400.0,16.35,16.4,16.33,16.37,70400.0
2005-02-11 15:00:00,16.38,16.38,16.32,16.33,55400.0,16.38,16.38,16.32,16.33,55400.0
2005-02-11 15:30:00,16.32,16.32,16.27,16.3,132600.0,16.32,16.32,16.27,16.3,132600.0
2005-02-14 09:30:00,16.35,16.38,16.25,16.26,137400.0,16.35,16.38,16.25,16.26,137400.0
2005-02-14 10:00:00,16.29,16.31,16.24,16.31,209400.0,16.29,16.31,16.24,16.31,209400.0
2005-02-14 10:30:00,16.31,16.34,16.25,16.27,53000.0,16.31,16.34,16.25,16.27,53000.0
2005-02-14 11:00:00,16.28,16.34,16.28,16.31,93000.0,16.28,16.34,16.28,16.31,93000.0
2005-02-14 11:30:00,16.31,16.34,16.29,16.31,42400.0,16.31,16.34,16.29,16.31,42400.0
2005-02-14 12:00:00,16.32,16.34,16.29,16.3,45600.0,16.32,16.34,16.29,16.3,45600.0
2005-02-14 12:30:00,16.29,16.31,16.29,16.29,20000.0,16.29,16.31,16.29,16.29,20000.0
2005-02-14 13:00:00,16.3,16.31,16.29,16.3,28400.0,16.3,16.31,16.29,16.3,28400.0
2005-02-14 13:30:00,16.3,16.32,16.29,16.29,50600.0,16.3,16.32,16.29,16.29,50600.0
2005-02-14 14:00:00,16.29,16.31,16.25,16.29,50600.0,16.29,16.31,16.25,16.29,50600.0
2005-02-14 14:30:00,16.29,16.3,16.26,16.26,32600.0,16.29,16.3,16.26,16.26,32600.0
2005-02-14 15:00:00,16.25,16.31,16.23,16.25,136600.0,16.25,16.31,16.23,16.25,136600.0
2005-02-14 15:30:00,16.25,16.3,16.25,16.27,224200.0,16.25,16.3,16.25,16.27,224200.0
2005-02-15 09:30:00,16.29,16.4,16.23,16.4,69200.0,16.29,16.4,16.23,16.4,69200.0
2005-02-15 10:00:00,16.4,16.5,16.34,16.47,85400.0,16.4,16.5,16.34,16.47,85400.0
2005-02-15 10:30:00,16.47,16.52,16.45,16.49,84200.0,16.47,16.52,16.45,16.49,84200.0
2005-02-15 11:00:00,16.5,16.51,16.48,16.5,33200.0,16.5,16.51,16.48,16.5,33200.0
2005-02-15 11:30:00,16.51,16.57,16.5,16.52,45400.0,16.51,16.57,16.5,16.52,45400.0
2005-02-15 12:00:00,16.5,16.5,16.43,16.44,44000.0,16.5,16.5,16.43,16.44,44000.0
2005-02-15 12:30:00,16.43,16.44,16.36,16.36,50000.0,16.43,16.44,16.36,16.36,50000.0
2005-02-15 13:00:00,16.36,16.36,16.29,16.33,71400.0,16.36,16.36,16.29,16.33,71400.0
2005-02-15 13:30:00,16.28,16.35,16.28,16.3,70200.0,16.28,16.35,16.28,16.3,70200.0
2005-02-15 14:00:00,16.29,16.35,16.26,16.29,38000.0,16.29,16.35,16.26,16.29,38000.0
2005-02-15 14:30:00,16.3,16.3,16.23,16.23,146000.0,16.3,16.3,16.23,16.23,146000.0
2005-02-15 15:00:00,16.23,16.28,16.23,16.27,42000.0,16.23,16.28,16.23,16.27,42000.0
2005-02-15 15:30:00,16.27,16.3,16.27,16.27,76200.0,16.27,16.3,16.27,16.27,76200.0
2005-02-16 09:30:00,16.23,16.32,16.13,16.32,73600.0,16.23,16.32,16.13,16.32,73600.0
2005-02-16 10:00:00,16.25,16.31,16.22,16.27,89000.0,16.25,16.31,16.22,16.27,89000.0
2005-02-16 10:30:00,16.29,16.29,16.22,16.26,31800.0,16.29,16.29,16.22,16.26,31800.0
2005-02-16 11:00:00,16.24,16.3,16.22,16.28,96200.0,16.24,16.3,16.22,16.28,96200.0
2005-02-16 11:30:00,16.28,16.32,16.27,16.32,47000.0,16.28,16.32,16.27,16.32,47000.0
2005-02-16 12:00:00,16.3,16.36,16.28,16.32,55200.0,16.3,16.36,16.28,16.32,55200.0
2005-02-16 12:30:00,16.33,16.36,16.28,16.36,30400.0,16.33,16.36,16.28,16.36,30400.0
2005-02-16 13:00:00,16.34,16.36,16.28,16.3,27800.0,16.34,16.36,16.28,16.3,27800.0
2005-02-16 13:30:00,16.29,16.34,16.28,16.33,33600.0,16.29,16.34,16.28,16.33,33600.0
2005-02-16 14:00:00,16.33,16.33,16.29,16.29,31600.0,16.33,16.33,16.29,16.29,31600.0
2005-02-16 14:30:00,16.29,16.36,16.29,16.36,41600.0,16.29,16.36,16.29,16.36,41600.0
2005-02-16 15:00:00,16.35,16.35,16.28,16.28,38000.0,16.35,16.35,16.28,16.28,38000.0
2005-02-16 15:30:00,16.29,16.33,16.28,16.3,63000.0,16.29,16.33,16.28,16.3,63000.0
2005-02-17 09:30:00,16.34,16.4,16.23,16.34,48800.0,16.34,16.4,16.23,16.34,48800.0
2005-02-17 10:00:00,16.35,16.36,16.2,16.22,71200.0,16.35,16.36,16.2,16.22,71200.0
2005-02-17 10:30:00,16.22,16.22,16.1,16.16,87400.0,16.22,16.22,16.1,16.16,87400.0
2005-02-17 11:00:00,16.16,16.16,16.1,16.1,109000.0,16.16,16.16,16.1,16.1,109000.0
2005-02-17 11:30:00,16.11,16.13,16.1,16.1,41400.0,16.11,16.13,16.1,16.1,41400.0
2005-02-17 12:00:00,16.13,16.15,16.08,16.09,80400.0,16.13,16.15,16.08,16.09,80400.0
2005-02-17 12:30:00,16.09,16.11,16.07,16.1,102400.0,16.09,16.11,16.07,16.1,102400.0
2005-02-17 13:00:00,16.1,16.11,16.07,16.07,43200.0,16.1,16.11,16.07,16.07,43200.0
2005-02-17 13:30:00,16.07,16.08,15.97,16.0,218800.0,16.07,16.08,15.97,16.0,218800.0
2005-02-17 14:00:00,16.0,16.09,15.98,16.07,89600.0,16.0,16.09,15.98,16.07,89600.0
2005-02-17 14:30:00,16.07,16.07,15.97,16.02,65800.0,16.07,16.07,15.97,16.02,65800.0
2005-02-17 15:00:00,16.02,16.03,15.96,16.01,182600.0,16.02,16.03,15.96,16.01,182600.0
2005-02-17 15:30:00,16.02,16.07,15.99,16.0,185600.0,16.02,16.07,15.99,16.0,185600.0
2005-02-18 09:30:00,16.0,16.18,15.95,16.17,86000.0,16.0,16.18,15.95,16.17,86000.0
2005-02-18 10:00:00,16.14,16.18,15.93,15.95,179600.0,16.14,16.18,15.93,15.95,179600.0
2005-02-18 10:30:00,15.95,15.96,15.89,15.94,27200.0,15.95,15.96,15.89,15.94,27200.0
2005-02-18 11:00:00,15.95,15.96,15.9,15.9,46400.0,15.95,15.96,15.9,15.9,46400.0
2005-02-18 11:30:00,15.9,15.9,15.79,15.83,82800.0,15.9,15.9,15.79,15.83,82800.0
2005-02-18 12:00:00,15.83,15.88,15.81,15.87,39800.0,15.83,15.88,15.81,15.87,39800.0
2005-02-18 12:30:00,15.86,15.86,15.82,15.83,79200.0,15.86,15.86,15.82,15.83,79200.0
2005-02-18 13:00:00,15.83,15.84,15.8,15.82,24600.0,15.83,15.84,15.8,15.82,24600.0
2005-02-18 13:30:00,15.82,15.83,15.77,15.79,76600.0,15.82,15.83,15.77,15.79,76600.0
2005-02-18 14:00:00,15.79,15.85,15.78,15.83,70800.0,15.79,15.85,15.78,15.83,70800.0
2005-02-18 14:30:00,15.82,15.86,15.8,15.84,61800.0,15.82,15.86,15.8,15.84,61800.0
2005-02-18 15:00:00,15.84,15.85,15.8,15.83,90200.0,15.84,15.85,15.8,15.83,90200.0
2005-02-18 15:30:00,15.83,15.88,15.74,15.79,276400.0,15.83,15.88,15.74,15.79,276400.0
2005-02-22 09:30:00,15.76,15.76,15.53,15.57,94800.0,15.76,15.76,15.53,15.57,94800.0
2005-02-22 10:00:00,15.58,15.65,15.53,15.6,218400.0,15.58,15.65,15.53,15.6,218400.0
2005-02-22 10:30:00,15.6,15.66,15.58,15.58,176200.0,15.6,15.66,15.58,15.58,176200.0
2005-02-22 11:00:00,15.58,15.61,15.56,15.6,141200.0,15.58,15.61,15.56,15.6,141200.0
2005-02-22 11:30:00,15.6,15.6,15.56,15.6,87000.0,15.6,15.6,15.56,15.6,87000.0
2005-02-22 12:00:00,15.6,15.63,15.39,15.43,98000.0,15.6,15.63,15.39,15.43,98000.0
2005-02-22 12:30:00,15.44,15.57,15.44,15.55,81200.0,15.44,15.57,15.44,15.55,81200.0
2005-02-22 13:00:00,15.56,15.57,15.52,15.56,76200.0,15.56,15.57,15.52,15.56,76200.0
2005-02-22 13:30:00,15.56,15.57,15.47,15.47,80400.0,15.56,15.57,15.47,15.47,80400.0
2005-02-22 14:00:00,15.48,15.52,15.47,15.51,105400.0,15.48,15.52,15.47,15.51,105400.0
2005-02-22 14:30:00,15.5,15.54,15.47,15.48,51000.0,15.5,15.54,15.47,15.48,51000.0
2005-02-22 15:00:00,15.48,15.5,15.45,15.49,98200.0,15.48,15.5,15.45,15.49,98200.0
2005-02-22 15:30:00,15.49,15.51,15.45,15.46,188600.0,15.49,15.51,15.45,15.46,188600.0
2005-02-23 09:30:00,16.46,17.4,16.32,16.33,691000.0,16.46,17.4,16.32,16.33,691000.0
2005-02-23 10:00:00,16.33,16.36,16.15,16.25,445800.0,16.33,16.36,16.15,16.25,445800.0
2005-02-23 10:30:00,16.25,16.35,16.24,16.27,517400.0,16.25,16.35,16.24,16.27,517400.0
2005-02-23 11:00:00,16.25,16.31,16.25,16.27,164800.0,16.25,16.31,16.25,16.27,164800.0
2005-02-23 11:30:00,16.26,16.31,16.23,16.27,221800.0,16.26,16.31,16.23,16.27,221800.0
2005-02-23 12:00:00,16.27,16.31,16.24,16.3,183000.0,16.27,16.31,16.24,16.3,183000.0
2005-02-23 12:30:00,16.3,16.45,16.3,16.43,309200.0,16.3,16.45,16.3,16.43,309200.0
2005-02-23 13:00:00,16.43,16.5,16.38,16.4,373200.0,16.43,16.5,16.38,16.4,373200.0
2005-02-23 13:30:00,16.4,16.45,16.4,16.45,85800.0,16.4,16.45,16.4,16.45,85800.0
2005-02-23 14:00:00,16.45,16.47,16.42,16.45,172400.0,16.45,16.47,16.42,16.45,172400.0
2005-02-23 14:30:00,16.45,16.47,16.31,16.38,268400.0,16.45,16.47,16.31,16.38,268400.0
2005-02-23 15:00:00,16.39,16.5,16.38,16.49,263000.0,16.39,16.5,16.38,16.49,263000.0
2005-02-23 15:30:00,16.49,16.54,16.42,16.42,428200.0,16.49,16.54,16.42,16.42,428200.0
2005-02-24 09:30:00,16.49,16.49,16.18,16.26,145200.0,16.49,16.49,16.18,16.26,145200.0
2005-02-24 10:00:00,16.25,16.36,16.24,16.25,77200.0,16.25,16.36,16.24,16.25,77200.0
2005-02-24 10:30:00,16.25,16.36,16.25,16.33,106800.0,16.25,16.36,16.25,16.33,106800.0
2005-02-24 11:00:00,16.33,16.35,16.31,16.33,51400.0,16.33,16.35,16.31,16.33,51400.0
2005-02-24 11:30:00,16.33,16.35,16.32,16.33,26800.0,16.33,16.35,16.32,16.33,26800.0
2005-02-24 12:00:00,16.33,16.35,16.24,16.33,88000.0,16.33,16.35,16.24,16.33,88000.0
2005-02-24 12:30:00,16.33,16.36,16.33,16.35,32200.0,16.33,16.36,16.33,16.35,32200.0
2005-02-24 13:00:00,16.34,16.38,16.3,16.37,53800.0,16.34,16.38,16.3,16.37,53800.0
2005-02-24 13:30:00,16.36,16.49,16.36,16.46,50200.0,16.36,16.49,16.36,16.46,50200.0
2005-02-24 14:00:00,16.46,16.5,16.41,16.5,86600.0,16.46,16.5,16.41,16.5,86600.0
2005-02-24 14:30:00,16.5,16.5,16.46,16.5,98600.0,16.5,16.5,16.46,16.5,98600.0
2005-02-24 15:00:00,16.5,16.56,16.49,16.5,120600.0,16.5,16.56,16.49,16.5,120600.0
2005-02-24 15:30:00,16.5,16.57,16.45,16.53,224400.0,16.5,16.57,16.45,16.53,224400.0
2005-02-25 09:30:00,16.58,16.65,16.5,16.58,134200.0,16.58,16.65,16.5,16.58,134200.0
2005-02-25 10:00:00,16.58,16.59,16.5,16.52,66600.0,16.58,16.59,16.5,16.52,66600.0
2005-02-25 10:30:00,16.52,16.52,16.45,16.46,67400.0,16.52,16.52,16.45,16.46,67400.0
2005-02-25 11:00:00,16.47,16.56,16.47,16.5,128000.0,16.47,16.56,16.47,16.5,128000.0
2005-02-25 11:30:00,16.5,16.55,16.49,16.52,52200.0,16.5,16.55,16.49,16.52,52200.0
2005-02-25 12:00:00,16.52,16.53,16.47,16.47,110400.0,16.52,16.53,16.47,16.47,110400.0
2005-02-25 12:30:00,16.48,16.52,16.44,16.5,91200.0,16.48,16.52,16.44,16.5,91200.0
2005-02-25 13:00:00,16.5,16.52,16.47,16.48,65400.0,16.5,16.52,16.47,16.48,65400.0
2005-02-25 13:30:00,16.48,16.49,16.46,16.48,35200.0,16.48,16.49,16.46,16.48,35200.0
2005-02-25 14:00:00,16.48,16.49,16.47,16.47,63400.0,16.48,16.49,16.47,16.47,63400.0
2005-02-25 14:30:00,16.48,16.48,16.43,16.46,135800.0,16.48,16.48,16.43,16.46,135800.0
2005-02-25 15:00:00,16.45,16.47,16.44,16.45,54400.0,16.45,16.47,16.44,16.45,54400.0
2005-02-25 15:30:00,16.45,16.48,16.43,16.48,196800.0,16.45,16.48,16.43,16.48,196800.0
2005-02-28 09:30:00,16.48,16.6,16.48,16.49,156000.0,16.48,16.6,16.48,16.49,156000.0
2005-02-28 10:00:00,16.5,16.5,16.45,16.49,143000.0,16.5,16.5,16.45,16.49,143000.0
2005-02-28 10:30:00,16.48,16.54,16.48,16.51,80800.0,16.48,16.54,16.48,16.51,80800.0
2005-02-28 11:00:00,16.52,16.53,16.45,16.47,74800.0,16.52,16.53,16.45,16.47,74800.0
2005-02-28 11:30:00,16.47,16.5,16.43,16.47,44600.0,16.47,16.5,16.43,16.47,44600.0
2005-02-28 12:00:00,16.47,16.47,16.32,16.34,79400.0,16.47,16.47,16.32,16.34,79400.0
2005-02-28 12:30:00,16.34,16.36,16.31,16.36,41000.0,16.34,16.36,16.31,16.36,41000.0
2005-02-28 13:00:00,16.37,16.41,16.33,16.35,62200.0,16.37,16.41,16.33,16.35,62200.0
2005-02-28 13:30:00,16.35,16.35,16.27,16.32,143400.0,16.35,16.35,16.27,16.32,143400.0
2005-02-28 14:00:00,16.32,16.4,16.26,16.38,46800.0,16.32,16.4,16.26,16.38,46800.0
2005-02-28 14:30:00,16.38,16.42,16.34,16.4,69000.0,16.38,16.42,16.34,16.4,69000.0
2005-02-28 15:00:00,16.4,16.53,16.4,16.5,72000.0,16.4,16.53,16.4,16.5,72000.0
2005-02-28 15:30:00,16.5,16.55,16.43,16.5,154000.0,16.5,16.55,16.43,16.5,154000.0
2005-03-01 09:30:00,16.54,16.57,16.46,16.53,100800.0,16.54,16.57,16.46,16.53,100800.0
2005-03-01 10:00:00,16.51,16.66,16.49,16.58,63400.0,16.51,16.66,16.49,16.58,63400.0
2005-03-01 10:30:00,16.58,16.6,16.55,16.59,46400.0,16.58,16.6,16.55,16.59,46400.0
2005-03-01 11:00:00,16.59,16.6,16.54,16.54,49000.0,16.59,16.6,16.54,16.54,49000.0
2005-03-01 11:30:00,16.54,16.6,16.54,16.6,29200.0,16.54,16.6,16.54,16.6,29200.0
2005-03-01 12:00:00,16.58,16.61,16.57,16.59,51000.0,16.58,16.61,16.57,16.59,51000.0
2005-03-01 12:30:00,16.59,16.61,16.56,16.61,25800.0,16.59,16.61,16.56,16.61,25800.0
2005-03-01 13:00:00,16.61,16.61,16.58,16.58,36600.0,16.61,16.61,16.58,16.58,36600.0
2005-03-01 13:30:00,16.58,16.58,16.51,16.54,253000.0,16.58,16.58,16.51,16.54,253000.0
2005-03-01 14:00:00,16.54,16.58,16.54,16.57,501200.0,16.54,16.58,16.54,16.57,501200.0
2005-03-01 14:30:00,16.57,16.63,16.56,16.58,65800.0,16.57,16.63,16.56,16.58,65800.0
2005-03-01 15:00:00,16.58,16.61,16.57,16.6,76400.0,16.58,16.61,16.57,16.6,76400.0
2005-03-01 15:30:00,16.59,16.61,16.57,16.6,430400.0,16.59,16.61,16.57,16.6,430400.0
2005-03-02 09:30:00,16.48,16.48,16.34,16.48,142800.0,16.48,16.48,16.34,16.48,142800.0
2005-03-02 10:00:00,16.48,16.55,16.43,16.55,161400.0,16.48,16.55,16.43,16.55,161400.0
2005-03-02 10:30:00,16.56,16.6,16.49,16.57,92400.0,16.56,16.6,16.49,16.57,92400.0
2005-03-02 11:00:00,16.55,16.7,16.52,16.63,107200.0,16.55,16.7,16.52,16.63,107200.0
2005-03-02 11:30:00,16.64,16.7,16.64,16.66,60000.0,16.64,16.7,16.64,16.66,60000.0
2005-03-02 12:00:00,16.66,16.75,16.65,16.68,43000.0,16.66,16.75,16.65,16.68,43000.0
2005-03-02 12:30:00,16.67,16.68,16.59,16.64,48600.0,16.67,16.68,16.59,16.64,48600.0
2005-03-02 13:00:00,16.64,16.68,16.64,16.68,41400.0,16.64,16.68,16.64,16.68,41400.0
2005-03-02 13:30:00,16.68,16.71,16.54,16.59,28800.0,16.68,16.71,16.54,16.59,28800.0
2005-03-02 14:00:00,16.6,16.68,16.6,16.63,43000.0,16.6,16.68,16.6,16.63,43000.0
2005-03-02 14:30:00,16.65,16.68,16.52,16.58,44800.0,16.65,16.68,16.52,16.58,44800.0
2005-03-02 15:00:00,16.56,16.64,16.55,16.64,100400.0,16.56,16.64,16.55,16.64,100400.0
2005-03-02 15:30:00,16.64,16.64,16.54,16.56,175400.0,16.64,16.64,16.54,16.56,175400.0
2005-03-03 09:30:00,16.55,16.72,16.53,16.72,118800.0,16.55,16.72,16.53,16.72,118800.0
2005-03-03 10:00:00,16.72,16.75,16.63,16.63,99200.0,16.72,16.75,16.63,16.63,99200.0
2005-03-03 10:30:00,16.63,16.72,16.62,16.68,58800.0,16.63,16.72,16.62,16.68,58800.0
2005-03-03 11:00:00,16.68,16.69,16.61,16.67,66400.0,16.68,16.69,16.61,16.67,66400.0
2005-03-03 11:30:00,16.67,16.68,16.58,16.63,92400.0,16.67,16.68,16.58,16.63,92400.0
2005-03-03 12:00:00,16.61,16.65,16.61,16.61,43000.0,16.61,16.65,16.61,16.61,43000.0
2005-03-03 12:30:00,16.62,16.62,16.55,16.57,31600.0,16.62,16.62,16.55,16.57,31600.0
2005-03-03 13:00:00,16.56,16.64,16.52,16.54,59200.0,16.56,16.64,16.52,16.54,59200.0
2005-03-03 13:30:00,16.55,16.63,16.55,16.61,50800.0,16.55,16.63,16.55,16.61,50800.0
2005-03-03 14:00:00,16.61,16.65,16.57,16.63,90400.0,16.61,16.65,16.57,16.63,90400.0
2005-03-03 14:30:00,16.63,16.63,16.57,16.61,37200.0,16.63,16.63,16.57,16.61,37200.0
2005-03-03 15:00:00,16.61,16.64,16.59,16.62,73000.0,16.61,16.64,16.59,16.62,73000.0
2005-03-03 15:30:00,16.62,16.65,16.59,16.61,255400.0,16.62,16.65,16.59,16.61,255400.0
2005-03-04 09:30:00,16.88,17.0,16.68,16.81,251800.0,16.88,17.0,16.68,16.81,251800.0
2005-03-04 10:00:00,16.83,16.86,16.63,16.78,183200.0,16.83,16.86,16.63,16.78,183200.0
2005-03-04 10:30:00,16.77,16.77,16.7,16.75,42400.0,16.77,16.77,16.7,16.75,42400.0
2005-03-04 11:00:00,16.75,16.82,16.75,16.79,35000.0,16.75,16.82,16.75,16.79,35000.0
2005-03-04 11:30:00,16.8,16.8,16.72,16.76,51200.0,16.8,16.8,16.72,16.76,51200.0
2005-03-04 12:00:00,16.76,16.8,16.74,16.78,56000.0,16.76,16.8,16.74,16.78,56000.0
2005-03-04 12:30:00,16.78,16.87,16.77,16.83,48800.0,16.78,16.87,16.77,16.83,48800.0
2005-03-04 13:00:00,16.82,16.9,16.81,16.85,191000.0,16.82,16.9,16.81,16.85,191000.0
2005-03-04 13:30:00,16.85,16.88,16.85,16.86,97600.0,16.85,16.88,16.85,16.86,97600.0
2005-03-04 14:00:00,16.86,16.95,16.84,16.86,128400.0,16.86,16.95,16.84,16.86,128400.0
2005-03-04 14:30:00,16.86,16.88,16.78,16.83,61000.0,16.86,16.88,16.78,16.83,61000.0
2005-03-04 15:00:00,16.84,16.85,16.72,16.72,83800.0,16.84,16.85,16.72,16.72,83800.0
2005-03-04 15:30:00,16.72,16.75,16.61,16.68,190600.0,16.72,16.75,16.61,16.68,190600.0
2005-03-07 09:30:00,16.67,16.8,16.54,16.77,105200.0,16.67,16.8,16.54,16.77,105200.0
2005-03-07 10:00:00,16.73,16.8,16.72,16.76,78400.0,16.73,16.8,16.72,16.76,78400.0
2005-03-07 10:30:00,16.76,16.8,16.71,16.71,57000.0,16.76,16.8,16.71,16.71,57000.0
2005-03-07 11:00:00,16.73,16.75,16.67,16.75,45200.0,16.73,16.75,16.67,16.75,45200.0
2005-03-07 11:30:00,16.75,16.77,16.7,16.72,75800.0,16.75,16.77,16.7,16.72,75800.0
2005-03-07 12:00:00,16.72,16.75,16.71,16.75,37000.0,16.72,16.75,16.71,16.75,37000.0
2005-03-07 12:30:00,16.75,16.8,16.74,16.8,56400.0,16.75,16.8,16.74,16.8,56400.0
2005-03-07 13:00:00,16.8,16.84,16.8,16.82,26600.0,16.8,16.84,16.8,16.82,26600.0
2005-03-07 13:30:00,16.82,16.84,16.81,16.82,31200.0,16.82,16.84,16.81,16.82,31200.0
2005-03-07 14:00:00,16.82,16.84,16.78,16.78,41600.0,16.82,16.84,16.78,16.78,41600.0
2005-03-07 14:30:00,16.79,16.83,16.79,16.82,34200.0,16.79,16.83,16.79,16.82,34200.0
2005-03-07 15:00:00,16.82,16.86,16.82,16.84,60400.0,16.82,16.86,16.82,16.84,60400.0
2005-03-07 15:30:00,16.83,16.84,16.75,16.79,90800.0,16.83,16.84,16.75,16.79,90800.0
2005-03-08 09:30:00,16.75,16.91,16.7,16.82,77600.0,16.75,16.91,16.7,16.82,77600.0
2005-03-08 10:00:00,16.8,16.82,16.7,16.75,34200.0,16.8,16.82,16.7,16.75,34200.0
2005-03-08 10:30:00,16.75,16.83,16.75,16.77,39600.0,16.75,16.83,16.75,16.77,39600.0
2005-03-08 11:00:00,16.78,16.78,16.7,16.71,30600.0,16.78,16.78,16.7,16.71,30600.0
2005-03-08 11:30:00,16.71,16.72,16.69,16.7,24600.0,16.71,16.72,16.69,16.7,24600.0
2005-03-08 12:00:00,16.69,16.69,16.66,16.68,35800.0,16.69,16.69,16.66,16.68,35800.0
2005-03-08 12:30:00,16.68,16.68,16.64,16.65,32800.0,16.68,16.68,16.64,16.65,32800.0
2005-03-08 13:00:00,16.65,16.65,16.58,16.61,45200.0,16.65,16.65,16.58,16.61,45200.0
2005-03-08 13:30:00,16.6,16.62,16.55,16.61,59000.0,16.6,16.62,16.55,16.61,59000.0
2005-03-08 14:00:00,16.59,16.71,16.59,16.71,108000.0,16.59,16.71,16.59,16.71,108000.0
2005-03-08 14:30:00,16.71,16.73,16.68,16.68,105400.0,16.71,16.73,16.68,16.68,105400.0
2005-03-08 15:00:00,16.68,16.68,16.65,16.67,54800.0,16.68,16.68,16.65,16.67,54800.0
2005-03-08 15:30:00,16.65,16.7,16.6,16.68,128400.0,16.65,16.7,16.6,16.68,128400.0
2005-03-09 09:30:00,16.45,16.53,16.39,16.4,109800.0,16.45,16.53,16.39,16.4,109800.0
2005-03-09 10:00:00,16.38,16.49,16.38,16.48,47200.0,16.38,16.49,16.38,16.48,47200.0
2005-03-09 10:30:00,16.48,16.59,16.47,16.56,56400.0,16.48,16.59,16.47,16.56,56400.0
2005-03-09 11:00:00,16.56,16.57,16.51,16.54,32800.0,16.56,16.57,16.51,16.54,32800.0
2005-03-09 11:30:00,16.54,16.57,16.53,16.54,26800.0,16.54,16.57,16.53,16.54,26800.0
2005-03-09 12:00:00,16.54,16.54,16.45,16.49,24200.0,16.54,16.54,16.45,16.49,24200.0
2005-03-09 12:30:00,16.48,16.5,16.42,16.45,39800.0,16.48,16.5,16.42,16.45,39800.0
2005-03-09 13:00:00,16.44,16.46,16.43,16.46,27000.0,16.44,16.46,16.43,16.46,27000.0
2005-03-09 13:30:00,16.46,16.48,16.45,16.47,18000.0,16.46,16.48,16.45,16.47,18000.0
2005-03-09 14:00:00,16.48,16.49,16.42,16.44,48400.0,16.48,16.49,16.42,16.44,48400.0
2005-03-09 14:30:00,16.44,16.47,16.43,16.47,38000.0,16.44,16.47,16.43,16.47,38000.0
2005-03-09 15:00:00,16.47,16.47,16.41,16.45,50000.0,16.47,16.47,16.41,16.45,50000.0
2005-03-09 15:30:00,16.45,16.48,16.42,16.42,111800.0,16.45,16.48,16.42,16.42,111800.0
2005-03-10 09:30:00,16.43,16.45,16.29,16.37,66200.0,16.43,16.45,16.29,16.37,66200.0
2005-03-10 10:00:00,16.36,16.36,16.29,16.33,73400.0,16.36,16.36,16.29,16.33,73400.0
2005-03-10 10:30:00,16.32,16.36,16.31,16.35,28400.0,16.32,16.36,16.31,16.35,28400.0
2005-03-10 11:00:00,16.34,16.34,16.15,16.17,67400.0,16.34,16.34,16.15,16.17,67400.0
2005-03-10 11:30:00,16.16,16.25,16.16,16.25,29600.0,16.16,16.25,16.16,16.25,29600.0
2005-03-10 12:00:00,16.25,16.27,16.23,16.27,18800.0,16.25,16.27,16.23,16.27,18800.0
2005-03-10 12:30:00,16.27,16.27,16.2,16.26,35000.0,16.27,16.27,16.2,16.26,35000.0
2005-03-10 13:00:00,16.26,16.29,16.24,16.28,53400.0,16.26,16.29,16.24,16.28,53400.0
2005-03-10 13:30:00,16.28,16.41,16.28,16.37,47200.0,16.28,16.41,16.28,16.37,47200.0
2005-03-10 14:00:00,16.38,16.38,16.32,16.34,26800.0,16.38,16.38,16.32,16.34,26800.0
2005-03-10 14:30:00,16.33,16.4,16.33,16.39,25800.0,16.33,16.4,16.33,16.39,25800.0
2005-03-10 15:00:00,16.39,16.39,16.3,16.35,34400.0,16.39,16.39,16.3,16.35,34400.0
2005-03-10 15:30:00,16.33,16.36,16.24,16.25,105000.0,16.33,16.36,16.24,16.25,105000.0
2005-03-11 09:30:00,16.17,16.25,16.05,16.13,131000.0,16.17,16.25,16.05,16.13,131000.0
2005-03-11 10:00:00,16.14,16.21,16.06,16.21,69000.0,16.14,16.21,16.06,16.21,69000.0
2005-03-11 10:30:00,16.18,16.2,16.1,16.14,62000.0,16.18,16.2,16.1,16.14,62000.0
2005-03-11 11:00:00,16.13,16.17,16.06,16.08,112200.0,16.13,16.17,16.06,16.08,112200.0
2005-03-11 11:30:00,16.08,16.09,16.04,16.08,54000.0,16.08,16.09,16.04,16.08,54000.0
2005-03-11 12:00:00,16.08,16.15,16.07,16.12,30200.0,16.08,16.15,16.07,16.12,30200.0
2005-03-11 12:30:00,16.12,16.17,16.11,16.11,41800.0,16.12,16.17,16.11,16.11,41800.0
2005-03-11 13:00:00,16.11,16.14,16.07,16.07,58000.0,16.11,16.14,16.07,16.07,58000.0
2005-03-11 13:30:00,16.1,16.11,16.04,16.09,76400.0,16.1,16.11,16.04,16.09,76400.0
2005-03-11 14:00:00,16.08,16.13,16.08,16.11,51800.0,16.08,16.13,16.08,16.11,51800.0
2005-03-11 14:30:00,16.1,16.1,16.07,16.08,40600.0,16.1,16.1,16.07,16.08,40600.0
2005-03-11 15:00:00,16.08,16.09,16.0,16.05,53800.0,16.08,16.09,16.0,16.05,53800.0
2005-03-11 15:30:00,16.06,16.16,16.03,16.07,112200.0,16.06,16.16,16.03,16.07,112200.0
2005-03-14 09:30:00,16.1,16.2,16.1,16.16,72600.0,16.1,16.2,16.1,16.16,72600.0
2005-03-14 10:00:00,16.15,16.18,15.91,15.97,102400.0,16.15,16.18,15.91,15.97,102400.0
2005-03-14 10:30:00,15.98,16.11,15.98,16.11,71200.0,15.98,16.11,15.98,16.11,71200.0
2005-03-14 11:00:00,16.11,16.12,16.07,16.1,28600.0,16.11,16.12,16.07,16.1,28600.0
2005-03-14 11:30:00,16.09,16.1,16.07,16.07,33200.0,16.09,16.1,16.07,16.07,33200.0
2005-03-14 12:00:00,16.07,16.1,16.07,16.07,24200.0,16.07,16.1,16.07,16.07,24200.0
2005-03-14 12:30:00,16.07,16.1,16.02,16.04,48000.0,16.07,16.1,16.02,16.04,48000.0
2005-03-14 13:00:00,16.04,16.06,16.0,16.04,39600.0,16.04,16.06,16.0,16.04,39600.0
2005-03-14 13:30:00,16.04,16.08,16.02,16.04,24800.0,16.04,16.08,16.02,16.04,24800.0
2005-03-14 14:00:00,16.04,16.08,16.03,16.07,31400.0,16.04,16.08,16.03,16.07,31400.0
2005-03-14 14:30:00,16.08,16.14,16.08,16.11,23200.0,16.08,16.14,16.08,16.11,23200.0
2005-03-14 15:00:00,16.11,16.22,16.11,16.21,37000.0,16.11,16.22,16.11,16.21,37000.0
2005-03-14 15:30:00,16.21,16.24,16.18,16.2,79200.0,16.21,16.24,16.18,16.2,79200.0
2005-03-15 09:30:00,16.28,16.35,16.12,16.32,93400.0,16.28,16.35,16.12,16.32,93400.0
2005-03-15 10:00:00,16.32,16.32,16.25,16.27,35000.0,16.32,16.32,16.25,16.27,35000.0
2005-03-15 10:30:00,16.27,16.4,16.27,16.4,32000.0,16.27,16.4,16.27,16.4,32000.0
2005-03-15 11:00:00,16.4,16.47,16.39,16.39,40200.0,16.4,16.47,16.39,16.39,40200.0
2005-03-15 11:30:00,16.39,16.41,16.34,16.4,70800.0,16.39,16.41,16.34,16.4,70800.0
2005-03-15 12:00:00,16.4,16.4,16.35,16.4,34400.0,16.4,16.4,16.35,16.4,34400.0
2005-03-15 12:30:00,16.4,16.41,16.38,16.4,39000.0,16.4,16.41,16.38,16.4,39000.0
2005-03-15 13:00:00,16.4,16.42,16.34,16.34,31000.0,16.4,16.42,16.34,16.34,31000.0
2005-03-15 13:30:00,16.33,16.33,16.16,16.18,83200.0,16.33,16.33,16.16,16.18,83200.0
2005-03-15 14:00:00,16.18,16.22,16.16,16.18,50400.0,16.18,16.22,16.16,16.18,50400.0
2005-03-15 14:30:00,16.18,16.27,16.06,16.25,86400.0,16.18,16.27,16.06,16.25,86400.0
2005-03-15 15:00:00,16.24,16.27,16.2,16.2,32800.0,16.24,16.27,16.2,16.2,32800.0
2005-03-15 15:30:00,16.2,16.21,16.18,16.18,55000.0,16.2,16.21,16.18,16.18,55000.0
2005-03-16 09:30:00,16.14,16.14,15.9,16.05,105200.0,16.14,16.14,15.9,16.05,105200.0
2005-03-16 10:00:00,16.05,16.19,16.04,16.12,182000.0,16.05,16.19,16.04,16.12,182000.0
2005-03-16 10:30:00,16.12,16.13,15.93,15.99,78400.0,16.12,16.13,15.93,15.99,78400.0
2005-03-16 11:00:00,15.97,16.02,15.92,15.97,87600.0,15.97,16.02,15.92,15.97,87600.0
2005-03-16 11:30:00,15.97,16.05,15.97,16.02,57200.0,15.97,16.05,15.97,16.02,57200.0
2005-03-16 12:00:00,16.02,16.03,15.97,16.0,51600.0,16.02,16.03,15.97,16.0,51600.0
2005-03-16 12:30:00,16.0,16.09,16.0,16.09,39400.0,16.0,16.09,16.0,16.09,39400.0
2005-03-16 13:00:00,16.09,16.1,16.04,16.04,39600.0,16.09,16.1,16.04,16.04,39600.0
2005-03-16 13:30:00,16.04,16.07,16.03,16.06,46000.0,16.04,16.07,16.03,16.06,46000.0
2005-03-16 14:00:00,16.06,16.07,16.04,16.05,83200.0,16.06,16.07,16.04,16.05,83200.0
2005-03-16 14:30:00,16.05,16.15,16.04,16.11,60600.0,16.05,16.15,16.04,16.11,60600.0
2005-03-16 15:00:00,16.11,16.14,16.08,16.08,60800.0,16.11,16.14,16.08,16.08,60800.0
2005-03-16 15:30:00,16.08,16.1,15.99,16.01,163000.0,16.08,16.1,15.99,16.01,163000.0
2005-03-17 09:30:00,16.05,16.1,16.0,16.06,93000.0,16.05,16.1,16.0,16.06,93000.0
2005-03-17 10:00:00,16.04,16.18,16.04,16.18,73200.0,16.04,16.18,16.04,16.18,73200.0
2005-03-17 10:30:00,16.19,16.29,16.19,16.27,96200.0,16.19,16.29,16.19,16.27,96200.0
2005-03-17 11:00:00,16.27,16.35,16.27,16.27,57600.0,16.27,16.35,16.27,16.27,57600.0
2005-03-17 11:30:00,16.27,16.29,16.25,16.29,26400.0,16.27,16.29,16.25,16.29,26400.0
2005-03-17 12:00:00,16.29,16.42,16.29,16.41,81400.0,16.29,16.42,16.29,16.41,81400.0
2005-03-17 12:30:00,16.41,16.41,16.34,16.39,43600.0,16.41,16.41,16.34,16.39,43600.0
2005-03-17 13:00:00,16.39,16.45,16.39,16.45,57200.0,16.39,16.45,16.39,16.45,57200.0
2005-03-17 13:30:00,16.44,16.49,16.44,16.46,63800.0,16.44,16.49,16.44,16.46,63800.0
2005-03-17 14:00:00,16.46,16.49,16.46,16.48,69200.0,16.46,16.49,16.46,16.48,69200.0
2005-03-17 14:30:00,16.48,16.5,16.46,16.49,77000.0,16.48,16.5,16.46,16.49,77000.0
2005-03-17 15:00:00,16.49,16.58,16.43,16.49,139400.0,16.49,16.58,16.43,16.49,139400.0
2005-03-17 15:30:00,16.49,16.53,16.28,16.49,343400.0,16.49,16.53,16.28,16.49,343400.0
2005-03-18 09:30:00,16.5,16.54,16.35,16.44,195600.0,16.5,16.54,16.35,16.44,195600.0
2005-03-18 10:00:00,16.45,16.48,16.4,16.43,56200.0,16.45,16.48,16.4,16.43,56200.0
2005-03-18 10:30:00,16.41,16.42,16.25,16.25,71800.0,16.41,16.42,16.25,16.25,71800.0
2005-03-18 11:00:00,16.25,16.36,16.25,16.36,27200.0,16.25,16.36,16.25,16.36,27200.0
2005-03-18 11:30:00,16.36,16.38,16.3,16.32,47600.0,16.36,16.38,16.3,16.32,47600.0
2005-03-18 12:00:00,16.36,16.36,16.29,16.29,38600.0,16.36,16.36,16.29,16.29,38600.0
2005-03-18 12:30:00,16.29,16.36,16.29,16.31,35600.0,16.29,16.36,16.29,16.31,35600.0
2005-03-18 13:00:00,16.3,16.31,16.24,16.29,38400.0,16.3,16.31,16.24,16.29,38400.0
2005-03-18 13:30:00,16.29,16.29,16.18,16.21,81200.0,16.29,16.29,16.18,16.21,81200.0
2005-03-18 14:00:00,16.21,16.25,16.14,16.2,105600.0,16.21,16.25,16.14,16.2,105600.0
2005-03-18 14:30:00,16.2,16.25,16.16,16.2,146000.0,16.2,16.25,16.16,16.2,146000.0
2005-03-18 15:00:00,16.2,16.26,16.19,16.24,88800.0,16.2,16.26,16.19,16.24,88800.0
2005-03-18 15:30:00,16.24,16.36,16.22,16.34,158400.0,16.24,16.36,16.22,16.34,158400.0
2005-03-21 09:30:00,16.44,16.48,16.33,16.48,127000.0,16.44,16.48,16.33,16.48,127000.0
2005-03-21 10:00:00,16.48,16.53,16.44,16.49,258400.0,16.48,16.53,16.44,16.49,258400.0
2005-03-21 10:30:00,16.49,16.5,16.45,16.47,86600.0,16.49,16.5,16.45,16.47,86600.0
2005-03-21 11:00:00,16.48,16.53,16.47,16.53,76000.0,16.48,16.53,16.47,16.53,76000.0
2005-03-21 11:30:00,16.52,16.54,16.45,16.52,86600.0,16.52,16.54,16.45,16.52,86600.0
2005-03-21 12:00:00,16.53,16.57,16.53,16.55,76400.0,16.53,16.57,16.53,16.55,76400.0
2005-03-21 12:30:00,16.55,16.56,16.53,16.54,42600.0,16.55,16.56,16.53,16.54,42600.0
2005-03-21 13:00:00,16.55,16.55,16.5,16.52,47000.0,16.55,16.55,16.5,16.52,47000.0
2005-03-21 13:30:00,16.52,16.54,16.5,16.51,190400.0,16.52,16.54,16.5,16.51,190400.0
2005-03-21 14:00:00,16.53,16.53,16.45,16.49,100400.0,16.53,16.53,16.45,16.49,100400.0
2005-03-21 14:30:00,16.49,16.56,16.49,16.54,80000.0,16.49,16.56,16.49,16.54,80000.0
2005-03-21 15:00:00,16.54,16.57,16.52,16.56,81200.0,16.54,16.57,16.52,16.56,81200.0
2005-03-21 15:30:00,16.56,16.59,16.52,16.59,199600.0,16.56,16.59,16.52,16.59,199600.0
2005-03-22 09:30:00,16.6,16.68,16.55,16.65,112000.0,16.6,16.68,16.55,16.65,112000.0
2005-03-22 10:00:00,16.63,16.7,16.61,16.67,97400.0,16.63,16.7,16.61,16.67,97400.0
2005-03-22 10:30:00,16.67,16.72,16.67,16.69,67800.0,16.67,16.72,16.67,16.69,67800.0
2005-03-22 11:00:00,16.69,16.69,16.67,16.68,36000.0,16.69,16.69,16.67,16.68,36000.0
2005-03-22 11:30:00,16.68,16.7,16.67,16.68,33600.0,16.68,16.7,16.67,16.68,33600.0
2005-03-22 12:00:00,16.68,16.74,16.68,16.74,39000.0,16.68,16.74,16.68,16.74,39000.0
2005-03-22 12:30:00,16.74,16.75,16.72,16.74,119600.0,16.74,16.75,16.72,16.74,119600.0
2005-03-22 13:00:00,16.74,16.75,16.73,16.75,65600.0,16.74,16.75,16.73,16.75,65600.0
2005-03-22 13:30:00,16.75,16.83,16.75,16.81,67200.0,16.75,16.83,16.75,16.81,67200.0
2005-03-22 14:00:00,16.81,16.83,16.73,16.75,54000.0,16.81,16.83,16.73,16.75,54000.0
2005-03-22 14:30:00,16.77,16.83,16.62,16.68,103400.0,16.77,16.83,16.62,16.68,103400.0
2005-03-22 15:00:00,16.69,16.69,16.49,16.57,89600.0,16.69,16.69,16.49,16.57,89600.0
2005-03-22 15:30:00,16.55,16.55,16.43,16.51,104400.0,16.55,16.55,16.43,16.51,104400.0
2005-03-23 09:30:00,16.46,16.46,16.3,16.33,140600.0,16.46,16.46,16.3,16.33,140600.0
2005-03-23 10:00:00,16.34,16.39,16.29,16.37,71400.0,16.34,16.39,16.29,16.37,71400.0
2005-03-23 10:30:00,16.37,16.39,16.22,16.3,63400.0,16.37,16.39,16.22,16.3,63400.0
2005-03-23 11:00:00,16.28,16.36,16.27,16.34,47800.0,16.28,16.36,16.27,16.34,47800.0
2005-03-23 11:30:00,16.33,16.34,16.28,16.32,37600.0,16.33,16.34,16.28,16.32,37600.0
2005-03-23 12:00:00,16.32,16.34,16.24,16.26,78000.0,16.32,16.34,16.24,16.26,78000.0
2005-03-23 12:30:00,16.26,16.3,16.25,16.28,28800.0,16.26,16.3,16.25,16.28,28800.0
2005-03-23 13:00:00,16.29,16.32,16.27,16.28,28400.0,16.29,16.32,16.27,16.28,28400.0
2005-03-23 13:30:00,16.28,16.29,16.25,16.25,51600.0,16.28,16.29,16.25,16.25,51600.0
2005-03-23 14:00:00,16.25,16.28,16.23,16.24,55600.0,16.25,16.28,16.23,16.24,55600.0
2005-03-23 14:30:00,16.24,16.25,16.03,16.05,114600.0,16.24,16.25,16.03,16.05,114600.0
2005-03-23 15:00:00,16.04,16.04,15.97,16.0,124400.0,16.04,16.04,15.97,16.0,124400.0
2005-03-23 15:30:00,16.01,16.04,15.97,15.98,224200.0,16.01,16.04,15.97,15.98,224200.0
2005-03-24 09:30:00,16.15,16.23,15.94,16.02,108200.0,16.15,16.23,15.94,16.02,108200.0
2005-03-24 10:00:00,16.04,16.15,15.99,16.11,141800.0,16.04,16.15,15.99,16.11,141800.0
2005-03-24 10:30:00,16.11,16.18,16.11,16.18,66800.0,16.11,16.18,16.11,16.18,66800.0
2005-03-24 11:00:00,16.16,16.17,16.0,16.09,146000.0,16.16,16.17,16.0,16.09,146000.0
2005-03-24 11:30:00,16.11,16.21,16.11,16.17,66800.0,16.11,16.21,16.11,16.17,66800.0
2005-03-24 12:00:00,16.16,16.24,16.15,16.23,41400.0,16.16,16.24,16.15,16.23,41400.0
2005-03-24 12:30:00,16.22,16.32,16.21,16.29,117200.0,16.22,16.32,16.21,16.29,117200.0
2005-03-24 13:00:00,16.29,16.31,16.26,16.27,152400.0,16.29,16.31,16.26,16.27,152400.0
2005-03-24 13:30:00,16.27,16.3,16.23,16.29,93400.0,16.27,16.3,16.23,16.29,93400.0
2005-03-24 14:00:00,16.29,16.33,16.26,16.26,81400.0,16.29,16.33,16.26,16.26,81400.0
2005-03-24 14:30:00,16.25,16.25,16.18,16.23,65400.0,16.25,16.25,16.18,16.23,65400.0
2005-03-24 15:00:00,16.23,16.25,16.17,16.24,73200.0,16.23,16.25,16.17,16.24,73200.0
2005-03-24 15:30:00,16.24,16.25,16.08,16.16,109800.0,16.24,16.25,16.08,16.16,109800.0
2005-03-28 09:30:00,16.24,16.38,16.21,16.35,93000.0,16.24,16.38,16.21,16.35,93000.0
2005-03-28 10:00:00,16.33,16.37,16.25,16.36,232600.0,16.33,16.37,16.25,16.36,232600.0
2005-03-28 10:30:00,16.36,16.43,16.35,16.35,83200.0,16.36,16.43,16.35,16.35,83200.0
2005-03-28 11:00:00,16.36,16.4,16.34,16.36,81800.0,16.36,16.4,16.34,16.36,81800.0
2005-03-28 11:30:00,16.36,16.39,16.35,16.39,45000.0,16.36,16.39,16.35,16.39,45000.0
2005-03-28 12:00:00,16.39,16.4,16.35,16.38,39400.0,16.39,16.4,16.35,16.38,39400.0
2005-03-28 12:30:00,16.38,16.4,16.35,16.36,35000.0,16.38,16.4,16.35,16.36,35000.0
2005-03-28 13:00:00,16.36,16.38,16.36,16.38,72800.0,16.36,16.38,16.36,16.38,72800.0
2005-03-28 13:30:00,16.37,16.4,16.36,16.39,47000.0,16.37,16.4,16.36,16.39,47000.0
2005-03-28 14:00:00,16.39,16.42,16.37,16.42,96800.0,16.39,16.42,16.37,16.42,96800.0
2005-03-28 14:30:00,16.43,16.46,16.41,16.43,61000.0,16.43,16.46,16.41,16.43,61000.0
2005-03-28 15:00:00,16.43,16.48,16.43,16.47,58400.0,16.43,16.48,16.43,16.47,58400.0
2005-03-28 15:30:00,16.47,16.48,16.38,16.43,203200.0,16.47,16.48,16.38,16.43,203200.0
2005-03-29 09:30:00,16.43,16.45,16.21,16.4,150800.0,16.43,16.45,16.21,16.4,150800.0
2005-03-29 10:00:00,16.4,16.53,16.38,16.5,142800.0,16.4,16.53,16.38,16.5,142800.0
2005-03-29 10:30:00,16.5,16.75,16.5,16.71,154400.0,16.5,16.75,16.5,16.71,154400.0
2005-03-29 11:00:00,16.71,16.74,16.63,16.63,103600.0,16.71,16.74,16.63,16.63,103600.0
2005-03-29 11:30:00,16.65,16.67,16.61,16.67,57000.0,16.65,16.67,16.61,16.67,57000.0
2005-03-29 12:00:00,16.67,16.67,16.61,16.61,50400.0,16.67,16.67,16.61,16.61,50400.0
2005-03-29 12:30:00,16.63,16.69,16.59,16.65,81600.0,16.63,16.69,16.59,16.65,81600.0
2005-03-29 13:00:00,16.65,16.66,16.55,16.56,105000.0,16.65,16.66,16.55,16.56,105000.0
2005-03-29 13:30:00,16.56,16.72,16.56,16.71,144800.0,16.56,16.72,16.56,16.71,144800.0
2005-03-29 14:00:00,16.71,16.73,16.63,16.71,144400.0,16.71,16.73,16.63,16.71,144400.0
2005-03-29 14:30:00,16.7,16.81,16.7,16.8,243000.0,16.7,16.81,16.7,16.8,243000.0
2005-03-29 15:00:00,16.8,16.8,16.72,16.75,256000.0,16.8,16.8,16.72,16.75,256000.0
2005-03-29 15:30:00,16.75,16.75,16.6,16.6,387000.0,16.75,16.75,16.6,16.6,387000.0
2005-03-30 09:30:00,16.15,16.15,15.64,15.76,983600.0,16.15,16.15,15.64,15.76,983600.0
2005-03-30 10:00:00,15.77,15.84,15.75,15.81,853200.0,15.77,15.84,15.75,15.81,853200.0
2005-03-30 10:30:00,15.81,16.25,15.81,16.21,536000.0,15.81,16.25,15.81,16.21,536000.0
2005-03-30 11:00:00,16.2,16.2,15.85,15.92,400400.0,16.2,16.2,15.85,15.92,400400.0
2005-03-30 11:30:00,15.92,16.05,15.88,15.92,335000.0,15.92,16.05,15.88,15.92,335000.0
2005-03-30 12:00:00,15.89,15.96,15.86,15.94,201800.0,15.89,15.96,15.86,15.94,201800.0
2005-03-30 12:30:00,15.94,15.97,15.75,15.8,162000.0,15.94,15.97,15.75,15.8,162000.0
2005-03-30 13:00:00,15.8,15.85,15.74,15.76,168600.0,15.8,15.85,15.74,15.76,168600.0
2005-03-30 13:30:00,15.76,15.82,15.7,15.77,248400.0,15.76,15.82,15.7,15.77,248400.0
2005-03-30 14:00:00,15.76,15.77,15.5,15.6,836800.0,15.76,15.77,15.5,15.6,836800.0
2005-03-30 14:30:00,15.6,15.72,15.55,15.72,572200.0,15.6,15.72,15.55,15.72,572200.0
2005-03-30 15:00:00,15.72,15.93,15.65,15.92,1178400.0,15.72,15.93,15.65,15.92,1178400.0
2005-03-30 15:30:00,15.91,16.2,15.86,16.1,1351400.0,15.91,16.2,15.86,16.1,1351400.0
2005-03-31 09:30:00,16.11,16.11,15.91,15.97,292400.0,16.11,16.11,15.91,15.97,292400.0
2005-03-31 10:00:00,15.97,15.97,15.83,15.88,210800.0,15.97,15.97,15.83,15.88,210800.0
2005-03-31 10:30:00,15.87,15.9,15.8,15.83,144600.0,15.87,15.9,15.8,15.83,144600.0
2005-03-31 11:00:00,15.83,15.96,15.81,15.92,312600.0,15.83,15.96,15.81,15.92,312600.0
2005-03-31 11:30:00,15.91,15.93,15.88,15.88,144600.0,15.91,15.93,15.88,15.88,144600.0
2005-03-31 12:00:00,15.88,15.9,15.88,15.88,107400.0,15.88,15.9,15.88,15.88,107400.0
2005-03-31 12:30:00,15.88,15.9,15.85,15.9,85200.0,15.88,15.9,15.85,15.9,85200.0
2005-03-31 13:00:00,15.9,15.9,15.79,15.8,170200.0,15.9,15.9,15.79,15.8,170200.0
2005-03-31 13:30:00,15.81,15.86,15.8,15.8,88800.0,15.81,15.86,15.8,15.8,88800.0
2005-03-31 14:00:00,15.8,15.83,15.76,15.83,111400.0,15.8,15.83,15.76,15.83,111400.0
2005-03-31 14:30:00,15.83,15.86,15.82,15.83,127600.0,15.83,15.86,15.82,15.83,127600.0
2005-03-31 15:00:00,15.83,15.86,15.78,15.79,316000.0,15.83,15.86,15.78,15.79,316000.0
2005-03-31 15:30:00,15.78,15.79,15.69,15.74,452400.0,15.78,15.79,15.69,15.74,452400.0
2005-04-01 09:30:00,15.76,15.87,15.6,15.74,136600.0,15.76,15.87,15.6,15.74,136600.0
2005-04-01 10:00:00,15.74,15.74,15.56,15.56,162800.0,15.74,15.74,15.56,15.56,162800.0
2005-04-01 10:30:00,15.56,15.65,15.53,15.53,117600.0,15.56,15.65,15.53,15.53,117600.0
2005-04-01 11:00:00,15.52,15.55,15.35,15.55,275200.0,15.52,15.55,15.35,15.55,275200.0
2005-04-01 11:30:00,15.55,15.56,15.47,15.49,133000.0,15.55,15.56,15.47,15.49,133000.0
2005-04-01 12:00:00,15.49,15.52,15.43,15.47,233800.0,15.49,15.52,15.43,15.47,233800.0
2005-04-01 12:30:00,15.47,15.5,15.42,15.45,157600.0,15.47,15.5,15.42,15.45,157600.0
2005-04-01 13:00:00,15.46,15.46,15.41,15.42,112200.0,15.46,15.46,15.41,15.42,112200.0
2005-04-01 13:30:00,15.41,15.41,15.35,15.36,155000.0,15.41,15.41,15.35,15.36,155000.0
2005-04-01 14:00:00,15.36,15.39,15.33,15.33,125000.0,15.36,15.39,15.33,15.33,125000.0
2005-04-01 14:30:00,15.33,15.35,15.3,15.31,102600.0,15.33,15.35,15.3,15.31,102600.0
2005-04-01 15:00:00,15.31,15.34,15.3,15.31,143000.0,15.31,15.34,15.3,15.31,143000.0
2005-04-01 15:30:00,15.31,15.37,15.3,15.32,249400.0,15.31,15.37,15.3,15.32,249400.0
2005-04-04 09:30:00,15.3,15.31,14.95,15.01,362800.0,15.3,15.31,14.95,15.01,362800.0
2005-04-04 10:00:00,15.01,15.05,14.87,14.99,373800.0,15.01,15.05,14.87,14.99,373800.0
2005-04-04 10:30:00,14.99,15.03,14.96,14.99,151400.0,14.99,15.03,14.96,14.99,151400.0
2005-04-04 11:00:00,14.99,15.13,14.98,15.06,216600.0,14.99,15.13,14.98,15.06,216600.0
2005-04-04 11:30:00,15.06,15.06,14.97,15.01,117000.0,15.06,15.06,14.97,15.01,117000.0
2005-04-04 12:00:00,15.01,15.03,14.96,15.03,219800.0,15.01,15.03,14.96,15.03,219800.0
2005-04-04 12:30:00,15.03,15.06,15.01,15.04,74000.0,15.03,15.06,15.01,15.04,74000.0
2005-04-04 13:00:00,15.04,15.06,15.03,15.04,63600.0,15.04,15.06,15.03,15.04,63600.0
2005-04-04 13:30:00,15.04,15.06,14.99,15.06,111000.0,15.04,15.06,14.99,15.06,111000.0
2005-04-04 14:00:00,15.06,15.15,15.06,15.13,89400.0,15.06,15.15,15.06,15.13,89400.0
2005-04-04 14:30:00,15.13,15.2,15.11,15.2,129600.0,15.13,15.2,15.11,15.2,129600.0
2005-04-04 15:00:00,15.2,15.24,15.12,15.22,95600.0,15.2,15.24,15.12,15.22,95600.0
2005-04-04 15:30:00,15.22,15.27,15.2,15.2,156600.0,15.22,15.27,15.2,15.2,156600.0
2005-04-05 09:30:00,15.25,15.43,15.25,15.43,67200.0,15.25,15.43,15.25,15.43,67200.0
2005-04-05 10:00:00,15.43,15.43,15.27,15.27,39200.0,15.43,15.43,15.27,15.27,39200.0
2005-04-05 10:30:00,15.27,15.39,15.26,15.38,74600.0,15.27,15.39,15.26,15.38,74600.0
2005-04-05 11:00:00,15.38,15.38,15.31,15.33,42200.0,15.38,15.38,15.31,15.33,42200.0
2005-04-05 11:30:00,15.34,15.37,15.33,15.33,69000.0,15.34,15.37,15.33,15.33,69000.0
2005-04-05 12:00:00,15.33,15.43,15.33,15.42,33000.0,15.33,15.43,15.33,15.42,33000.0
2005-04-05 12:30:00,15.41,15.55,15.39,15.53,68200.0,15.41,15.55,15.39,15.53,68200.0
2005-04-05 13:00:00,15.53,15.59,15.52,15.57,58600.0,15.53,15.59,15.52,15.57,58600.0
2005-04-05 13:30:00,15.57,15.57,15.5,15.55,71000.0,15.57,15.57,15.5,15.55,71000.0
2005-04-05 14:00:00,15.55,15.57,15.42,15.48,65000.0,15.55,15.57,15.42,15.48,65000.0
2005-04-05 14:30:00,15.48,15.48,15.45,15.46,132400.0,15.48,15.48,15.45,15.46,132400.0
2005-04-05 15:00:00,15.47,15.49,15.45,15.47,164800.0,15.47,15.49,15.45,15.47,164800.0
2005-04-05 15:30:00,15.47,15.49,15.46,15.47,198600.0,15.47,15.49,15.46,15.47,198600.0
2005-04-06 09:30:00,15.47,15.49,15.35,15.35,113400.0,15.47,15.49,15.35,15.35,113400.0
2005-04-06 10:00:00,15.35,15.44,15.35,15.43,59000.0,15.35,15.44,15.35,15.43,59000.0
2005-04-06 10:30:00,15.43,15.49,15.4,15.49,76800.0,15.43,15.49,15.4,15.49,76800.0
2005-04-06 11:00:00,15.49,15.59,15.49,15.59,127800.0,15.49,15.59,15.49,15.59,127800.0
2005-04-06 11:30:00,15.59,15.6,15.58,15.58,70800.0,15.59,15.6,15.58,15.58,70800.0
2005-04-06 12:00:00,15.58,15.69,15.58,15.69,102800.0,15.58,15.69,15.58,15.69,102800.0
2005-04-06 12:30:00,15.7,15.73,15.69,15.72,72000.0,15.7,15.73,15.69,15.72,72000.0
2005-04-06 13:00:00,15.72,15.74,15.72,15.72,94800.0,15.72,15.74,15.72,15.72,94800.0
2005-04-06 13:30:00,15.72,15.72,15.67,15.68,72000.0,15.72,15.72,15.67,15.68,72000.0
2005-04-06 14:00:00,15.69,15.71,15.67,15.7,84800.0,15.69,15.71,15.67,15.7,84800.0
2005-04-06 14:30:00,15.7,15.75,15.66,15.72,129600.0,15.7,15.75,15.66,15.72,129600.0
2005-04-06 15:00:00,15.71,15.71,15.7,15.7,91400.0,15.71,15.71,15.7,15.7,91400.0
2005-04-06 15:30:00,15.71,15.71,15.65,15.67,272400.0,15.71,15.71,15.65,15.67,272400.0
2005-04-07 09:30:00,15.6,15.63,15.45,15.49,68600.0,15.6,15.63,15.45,15.49,68600.0
2005-04-07 10:00:00,15.46,15.47,15.42,15.44,76600.0,15.46,15.47,15.42,15.44,76600.0
2005-04-07 10:30:00,15.44,15.49,15.44,15.47,25400.0,15.44,15.49,15.44,15.47,25400.0
2005-04-07 11:00:00,15.49,15.62,15.47,15.59,52800.0,15.49,15.62,15.47,15.59,52800.0
2005-04-07 11:30:00,15.58,15.58,15.49,15.58,72200.0,15.58,15.58,15.49,15.58,72200.0
2005-04-07 12:00:00,15.58,15.72,15.58,15.68,167800.0,15.58,15.72,15.58,15.68,167800.0
2005-04-07 12:30:00,15.67,15.76,15.67,15.74,128800.0,15.67,15.76,15.67,15.74,128800.0
2005-04-07 13:00:00,15.74,15.78,15.73,15.74,146200.0,15.74,15.78,15.73,15.74,146200.0
2005-04-07 13:30:00,15.74,15.77,15.7,15.7,106600.0,15.74,15.77,15.7,15.7,106600.0
2005-04-07 14:00:00,15.7,15.71,15.68,15.68,90600.0,15.7,15.71,15.68,15.68,90600.0
2005-04-07 14:30:00,15.68,15.73,15.68,15.69,74600.0,15.68,15.73,15.68,15.69,74600.0
2005-04-07 15:00:00,15.69,15.75,15.67,15.74,143600.0,15.69,15.75,15.67,15.74,143600.0
2005-04-07 15:30:00,15.74,15.77,15.73,15.75,138400.0,15.74,15.77,15.73,15.75,138400.0
2005-04-08 09:30:00,15.75,15.75,15.6,15.71,89000.0,15.75,15.75,15.6,15.71,89000.0
2005-04-08 10:00:00,15.71,15.74,15.71,15.72,65000.0,15.71,15.74,15.71,15.72,65000.0
2005-04-08 10:30:00,15.72,15.72,15.67,15.72,46000.0,15.72,15.72,15.67,15.72,46000.0
2005-04-08 11:00:00,15.72,15.74,15.69,15.69,38600.0,15.72,15.74,15.69,15.69,38600.0
2005-04-08 11:30:00,15.69,15.69,15.59,15.63,68200.0,15.69,15.69,15.59,15.63,68200.0
2005-04-08 12:00:00,15.63,15.64,15.63,15.64,50400.0,15.63,15.64,15.63,15.64,50400.0
2005-04-08 12:30:00,15.64,15.65,15.61,15.62,59600.0,15.64,15.65,15.61,15.62,59600.0
2005-04-08 13:00:00,15.62,15.63,15.6,15.61,44600.0,15.62,15.63,15.6,15.61,44600.0
2005-04-08 13:30:00,15.6,15.65,15.6,15.65,64400.0,15.6,15.65,15.6,15.65,64400.0
2005-04-08 14:00:00,15.65,15.65,15.63,15.63,60000.0,15.65,15.65,15.63,15.63,60000.0
2005-04-08 14:30:00,15.63,15.63,15.53,15.54,66800.0,15.63,15.63,15.53,15.54,66800.0
2005-04-08 15:00:00,15.53,15.55,15.47,15.53,42800.0,15.53,15.55,15.47,15.53,42800.0
2005-04-08 15:30:00,15.53,15.6,15.52,15.56,115600.0,15.53,15.6,15.52,15.56,115600.0
2005-04-11 09:30:00,15.55,15.55,15.3,15.32,72200.0,15.55,15.55,15.3,15.32,72200.0
2005-04-11 10:00:00,15.31,15.38,15.24,15.27,234800.0,15.31,15.38,15.24,15.27,234800.0
2005-04-11 10:30:00,15.26,15.3,15.13,15.15,208200.0,15.26,15.3,15.13,15.15,208200.0
2005-04-11 11:00:00,15.15,15.26,15.14,15.25,76400.0,15.15,15.26,15.14,15.25,76400.0
2005-04-11 11:30:00,15.26,15.28,15.22,15.22,88400.0,15.26,15.28,15.22,15.22,88400.0
2005-04-11 12:00:00,15.22,15.25,15.22,15.22,35200.0,15.22,15.25,15.22,15.22,35200.0
2005-04-11 12:30:00,15.22,15.27,15.2,15.22,77400.0,15.22,15.27,15.2,15.22,77400.0
2005-04-11 13:00:00,15.22,15.22,15.2,15.22,50600.0,15.22,15.22,15.2,15.22,50600.0
2005-04-11 13:30:00,15.22,15.24,15.2,15.21,53200.0,15.22,15.24,15.2,15.21,53200.0
2005-04-11 14:00:00,15.21,15.24,15.21,15.23,69600.0,15.21,15.24,15.21,15.23,69600.0
2005-04-11 14:30:00,15.23,15.24,15.22,15.23,68200.0,15.23,15.24,15.22,15.23,68200.0
2005-04-11 15:00:00,15.24,15.24,15.21,15.22,121000.0,15.24,15.24,15.21,15.22,121000.0
2005-04-11 15:30:00,15.22,15.25,15.21,15.24,252400.0,15.22,15.25,15.21,15.24,252400.0
2005-04-12 09:30:00,15.24,15.26,15.16,15.17,76800.0,15.24,15.26,15.16,15.17,76800.0
2005-04-12 10:00:00,15.17,15.21,15.17,15.17,72000.0,15.17,15.21,15.17,15.17,72000.0
2005-04-12 10:30:00,15.18,15.18,15.03,15.06,212600.0,15.18,15.18,15.03,15.06,212600.0
2005-04-12 11:00:00,15.05,15.05,14.97,14.98,283000.0,15.05,15.05,14.97,14.98,283000.0
2005-04-12 11:30:00,14.97,14.97,14.91,14.97,135200.0,14.97,14.97,14.91,14.97,135200.0
2005-04-12 12:00:00,14.97,15.01,14.95,14.97,122800.0,14.97,15.01,14.95,14.97,122800.0
2005-04-12 12:30:00,14.97,15.0,14.96,14.97,108800.0,14.97,15.0,14.96,14.97,108800.0
2005-04-12 13:00:00,14.96,14.99,14.94,14.99,57000.0,14.96,14.99,14.94,14.99,57000.0
2005-04-12 13:30:00,14.98,14.98,14.93,14.95,59400.0,14.98,14.98,14.93,14.95,59400.0
2005-04-12 14:00:00,14.94,15.05,14.94,14.98,181800.0,14.94,15.05,14.94,14.98,181800.0
2005-04-12 14:30:00,14.97,15.18,14.97,15.18,180400.0,14.97,15.18,14.97,15.18,180400.0
2005-04-12 15:00:00,15.18,15.24,15.15,15.24,246400.0,15.18,15.24,15.15,15.24,246400.0
2005-04-12 15:30:00,15.24,15.34,15.24,15.27,279600.0,15.24,15.34,15.24,15.27,279600.0
2005-04-13 09:30:00,15.27,15.27,15.16,15.22,93800.0,15.27,15.27,15.16,15.22,93800.0
2005-04-13 10:00:00,15.21,15.22,15.13,15.13,90600.0,15.21,15.22,15.13,15.13,90600.0
2005-04-13 10:30:00,15.13,15.15,15.1,15.12,169800.0,15.13,15.15,15.1,15.12,169800.0
2005-04-13 11:00:00,15.12,15.12,15.08,15.1,77400.0,15.12,15.12,15.08,15.1,77400.0
2005-04-13 11:30:00,15.1,15.13,15.07,15.08,83200.0,15.1,15.13,15.07,15.08,83200.0
2005-04-13 12:00:00,15.09,15.09,15.06,15.06,33400.0,15.09,15.09,15.06,15.06,33400.0
2005-04-13 12:30:00,15.06,15.08,15.04,15.06,34200.0,15.06,15.08,15.04,15.06,34200.0
2005-04-13 13:00:00,15.05,15.1,15.02,15.05,76800.0,15.05,15.1,15.02,15.05,76800.0
2005-04-13 13:30:00,15.04,15.06,14.97,15.03,266000.0,15.04,15.06,14.97,15.03,266000.0
2005-04-13 14:00:00,15.04,15.07,15.03,15.04,88600.0,15.04,15.07,15.03,15.04,88600.0
2005-04-13 14:30:00,15.04,15.11,15.04,15.05,130400.0,15.04,15.11,15.04,15.05,130400.0
2005-04-13 15:00:00,15.04,15.04,14.97,15.01,183600.0,15.04,15.04,14.97,15.01,183600.0
2005-04-13 15:30:00,15.01,15.05,15.01,15.03,399000.0,15.01,15.05,15.01,15.03,399000.0
2005-04-14 09:30:00,15.03,15.08,15.0,15.06,86200.0,15.03,15.08,15.0,15.06,86200.0
2005-04-14 10:00:00,15.06,15.06,14.95,14.95,107800.0,15.06,15.06,14.95,14.95,107800.0
2005-04-14 10:30:00,14.95,14.99,14.88,14.98,204800.0,14.95,14.99,14.88,14.98,204800.0
2005-04-14 11:00:00,14.97,14.99,14.94,14.95,80800.0,14.97,14.99,14.94,14.95,80800.0
2005-04-14 11:30:00,14.95,14.95,14.88,14.88,100200.0,14.95,14.95,14.88,14.88,100200.0
2005-04-14 12:00:00,14.88,14.88,14.76,14.76,162200.0,14.88,14.88,14.76,14.76,162200.0
2005-04-14 12:30:00,14.76,14.8,14.76,14.77,118400.0,14.76,14.8,14.76,14.77,118400.0
2005-04-14 13:00:00,14.77,14.77,14.68,14.69,114200.0,14.77,14.77,14.68,14.69,114200.0
2005-04-14 13:30:00,14.69,14.72,14.65,14.71,178600.0,14.69,14.72,14.65,14.71,178600.0
2005-04-14 14:00:00,14.71,14.74,14.7,14.72,109400.0,14.71,14.74,14.7,14.72,109400.0
2005-04-14 14:30:00,14.72,14.74,14.65,14.67,178000.0,14.72,14.74,14.65,14.67,178000.0
2005-04-14 15:00:00,14.67,14.67,14.63,14.64,193400.0,14.67,14.67,14.63,14.64,193400.0
2005-04-14 15:30:00,14.64,14.68,14.61,14.65,346600.0,14.64,14.68,14.61,14.65,346600.0
2005-04-15 09:30:00,14.65,14.65,14.24,14.28,294200.0,14.65,14.65,14.24,14.28,294200.0
2005-04-15 10:00:00,14.28,14.4,14.2,14.22,303600.0,14.28,14.4,14.2,14.22,303600.0
2005-04-15 10:30:00,14.22,14.27,14.19,14.26,131200.0,14.22,14.27,14.19,14.26,131200.0
2005-04-15 11:00:00,14.27,14.29,14.23,14.29,135600.0,14.27,14.29,14.23,14.29,135600.0
2005-04-15 11:30:00,14.29,14.29,14.18,14.2,66000.0,14.29,14.29,14.18,14.2,66000.0
2005-04-15 12:00:00,14.2,14.21,14.12,14.17,120200.0,14.2,14.21,14.12,14.17,120200.0
2005-04-15 12:30:00,14.17,14.18,14.06,14.07,121400.0,14.17,14.18,14.06,14.07,121400.0
2005-04-15 13:00:00,14.08,14.26,14.06,14.24,168200.0,14.08,14.26,14.06,14.24,168200.0
2005-04-15 13:30:00,14.23,14.29,14.21,14.24,173400.0,14.23,14.29,14.21,14.24,173400.0
2005-04-15 14:00:00,14.24,14.31,14.19,14.19,82200.0,14.24,14.31,14.19,14.19,82200.0
2005-04-15 14:30:00,14.19,14.19,14.12,14.13,165800.0,14.19,14.19,14.12,14.13,165800.0
2005-04-15 15:00:00,14.13,14.18,14.11,14.16,247200.0,14.13,14.18,14.11,14.16,247200.0
2005-04-15 15:30:00,14.18,14.19,14.15,14.16,271200.0,14.18,14.19,14.15,14.16,271200.0
2005-04-18 09:30:00,14.05,14.22,14.03,14.19,95400.0,14.05,14.22,14.03,14.19,95400.0
2005-04-18 10:00:00,14.19,14.32,14.19,14.29,95600.0,14.19,14.32,14.19,14.29,95600.0
2005-04-18 10:30:00,14.3,14.36,14.3,14.35,148600.0,14.3,14.36,14.3,14.35,148600.0
2005-04-18 11:00:00,14.36,14.38,14.25,14.25,40400.0,14.36,14.38,14.25,14.25,40400.0
2005-04-18 11:30:00,14.24,14.27,14.21,14.27,45400.0,14.24,14.27,14.21,14.27,45400.0
2005-04-18 12:00:00,14.27,14.31,14.24,14.26,47800.0,14.27,14.31,14.24,14.26,47800.0
2005-04-18 12:30:00,14.26,14.36,14.26,14.35,36800.0,14.26,14.36,14.26,14.35,36800.0
2005-04-18 13:00:00,14.35,14.36,14.26,14.27,38000.0,14.35,14.36,14.26,14.27,38000.0
2005-04-18 13:30:00,14.28,14.34,14.27,14.33,29800.0,14.28,14.34,14.27,14.33,29800.0
2005-04-18 14:00:00,14.33,14.37,14.31,14.31,33800.0,14.33,14.37,14.31,14.31,33800.0
2005-04-18 14:30:00,14.31,14.31,14.24,14.3,35600.0,14.31,14.31,14.24,14.3,35600.0
2005-04-18 15:00:00,14.31,14.37,14.28,14.36,55600.0,14.31,14.37,14.28,14.36,55600.0
2005-04-18 15:30:00,14.37,14.44,14.36,14.43,227400.0,14.37,14.44,14.36,14.43,227400.0
2005-04-19 09:30:00,14.46,14.5,14.43,14.5,84000.0,14.46,14.5,14.43,14.5,84000.0
2005-04-19 10:00:00,14.52,14.56,14.42,14.44,64800.0,14.52,14.56,14.42,14.44,64800.0
2005-04-19 10:30:00,14.44,14.45,14.42,14.42,26400.0,14.44,14.45,14.42,14.42,26400.0
2005-04-19 11:00:00,14.42,14.54,14.42,14.52,35000.0,14.42,14.54,14.42,14.52,35000.0
2005-04-19 11:30:00,14.51,14.51,14.46,14.47,31600.0,14.51,14.51,14.46,14.47,31600.0
2005-04-19 12:00:00,14.47,14.47,14.43,14.44,19400.0,14.47,14.47,14.43,14.44,19400.0
2005-04-19 12:30:00,14.44,14.48,14.44,14.46,17600.0,14.44,14.48,14.44,14.46,17600.0
2005-04-19 13:00:00,14.46,14.47,14.45,14.46,42200.0,14.46,14.47,14.45,14.46,42200.0
2005-04-19 13:30:00,14.46,14.55,14.46,14.55,61800.0,14.46,14.55,14.46,14.55,61800.0
2005-04-19 14:00:00,14.56,14.57,14.53,14.55,42200.0,14.56,14.57,14.53,14.55,42200.0
2005-04-19 14:30:00,14.54,14.57,14.53,14.56,37400.0,14.54,14.57,14.53,14.56,37400.0
2005-04-19 15:00:00,14.56,14.57,14.53,14.57,57800.0,14.56,14.57,14.53,14.57,57800.0
2005-04-19 15:30:00,14.56,14.64,14.56,14.59,112800.0,14.56,14.64,14.56,14.59,112800.0
2005-04-20 09:30:00,14.63,14.63,14.43,14.43,53600.0,14.63,14.63,14.43,14.43,53600.0
2005-04-20 10:00:00,14.43,14.54,14.4,14.49,95400.0,14.43,14.54,14.4,14.49,95400.0
2005-04-20 10:30:00,14.49,14.55,14.47,14.49,60000.0,14.49,14.55,14.47,14.49,60000.0
2005-04-20 11:00:00,14.49,14.51,14.42,14.45,82600.0,14.49,14.51,14.42,14.45,82600.0
2005-04-20 11:30:00,14.45,14.49,14.44,14.49,44200.0,14.45,14.49,14.44,14.49,44200.0
2005-04-20 12:00:00,14.49,14.49,14.46,14.47,24000.0,14.49,14.49,14.46,14.47,24000.0
2005-04-20 12:30:00,14.47,14.47,14.37,14.38,77000.0,14.47,14.47,14.37,14.38,77000.0
2005-04-20 13:00:00,14.38,14.4,14.36,14.38,43000.0,14.38,14.4,14.36,14.38,43000.0
2005-04-20 13:30:00,14.38,14.38,14.31,14.33,35200.0,14.38,14.38,14.31,14.33,35200.0
2005-04-20 14:00:00,14.33,14.38,14.18,14.22,136400.0,14.33,14.38,14.18,14.22,136400.0
2005-04-20 14:30:00,14.22,14.31,14.18,14.31,100600.0,14.22,14.31,14.18,14.31,100600.0
2005-04-20 15:00:00,14.31,14.31,14.09,14.11,148600.0,14.31,14.31,14.09,14.11,148600.0
2005-04-20 15:30:00,14.12,14.15,14.1,14.12,170600.0,14.12,14.15,14.1,14.12,170600.0
2005-04-21 09:30:00,14.3,14.42,14.3,14.38,109000.0,14.3,14.42,14.3,14.38,109000.0
2005-04-21 10:00:00,14.38,14.4,14.29,14.34,197000.0,14.38,14.4,14.29,14.34,197000.0
2005-04-21 10:30:00,14.33,14.36,14.31,14.33,108200.0,14.33,14.36,14.31,14.33,108200.0
2005-04-21 11:00:00,14.33,14.34,14.31,14.33,58800.0,14.33,14.34,14.31,14.33,58800.0
2005-04-21 11:30:00,14.33,14.33,14.28,14.28,202000.0,14.33,14.33,14.28,14.28,202000.0
2005-04-21 12:00:00,14.28,14.34,14.28,14.33,129600.0,14.28,14.34,14.28,14.33,129600.0
2005-04-21 12:30:00,14.33,14.33,14.31,14.32,41600.0,14.33,14.33,14.31,14.32,41600.0
2005-04-21 13:00:00,14.32,14.34,14.3,14.31,41200.0,14.32,14.34,14.3,14.31,41200.0
2005-04-21 13:30:00,14.31,14.37,14.3,14.36,80000.0,14.31,14.37,14.3,14.36,80000.0
2005-04-21 14:00:00,14.36,14.46,14.36,14.44,108000.0,14.36,14.46,14.36,14.44,108000.0
2005-04-21 14:30:00,14.43,14.5,14.43,14.48,132600.0,14.43,14.5,14.43,14.48,132600.0
2005-04-21 15:00:00,14.48,14.5,14.48,14.5,103200.0,14.48,14.5,14.48,14.5,103200.0
2005-04-21 15:30:00,14.5,14.55,14.49,14.53,389800.0,14.5,14.55,14.49,14.53,389800.0
2005-04-22 09:30:00,14.47,14.47,14.25,14.28,84400.0,14.47,14.47,14.25,14.28,84400.0
2005-04-22 10:00:00,14.29,14.42,14.29,14.35,71800.0,14.29,14.42,14.29,14.35,71800.0
2005-04-22 10:30:00,14.36,14.38,14.26,14.26,68600.0,14.36,14.38,14.26,14.26,68600.0
2005-04-22 11:00:00,14.26,14.33,14.26,14.32,58000.0,14.26,14.33,14.26,14.32,58000.0
2005-04-22 11:30:00,14.33,14.33,14.24,14.26,33000.0,14.33,14.33,14.24,14.26,33000.0
2005-04-22 12:00:00,14.24,14.24,14.15,14.19,65600.0,14.24,14.24,14.15,14.19,65600.0
2005-04-22 12:30:00,14.19,14.24,14.19,14.22,56800.0,14.19,14.24,14.19,14.22,56800.0
2005-04-22 13:00:00,14.22,14.25,14.22,14.24,35200.0,14.22,14.25,14.22,14.24,35200.0
2005-04-22 13:30:00,14.25,14.25,14.21,14.21,53600.0,14.25,14.25,14.21,14.21,53600.0
2005-04-22 14:00:00,14.21,14.21,14.02,14.04,156600.0,14.21,14.21,14.02,14.04,156600.0
2005-04-22 14:30:00,14.04,14.06,13.88,13.98,147000.0,14.04,14.06,13.88,13.98,147000.0
2005-04-22 15:00:00,13.98,14.0,13.92,13.93,110200.0,13.98,14.0,13.92,13.93,110200.0
2005-04-22 15:30:00,13.92,14.08,13.92,14.06,209400.0,13.92,14.08,13.92,14.06,209400.0
2005-04-25 09:30:00,14.0,14.12,14.0,14.12,146600.0,14.0,14.12,14.0,14.12,146600.0
2005-04-25 10:00:00,14.09,14.21,14.06,14.17,208600.0,14.09,14.21,14.06,14.17,208600.0
2005-04-25 10:30:00,14.17,14.22,14.13,14.22,132000.0,14.17,14.22,14.13,14.22,132000.0
2005-04-25 11:00:00,14.22,14.34,14.21,14.29,79600.0,14.22,14.34,14.21,14.29,79600.0
2005-04-25 11:30:00,14.28,14.34,14.27,14.33,77400.0,14.28,14.34,14.27,14.33,77400.0
2005-04-25 12:00:00,14.33,14.38,14.31,14.31,63600.0,14.33,14.38,14.31,14.31,63600.0
2005-04-25 12:30:00,14.31,14.32,14.26,14.28,102800.0,14.31,14.32,14.26,14.28,102800.0
2005-04-25 13:00:00,14.29,14.3,14.28,14.3,39800.0,14.29,14.3,14.28,14.3,39800.0
2005-04-25 13:30:00,14.3,14.37,14.3,14.33,153800.0,14.3,14.37,14.3,14.33,153800.0
2005-04-25 14:00:00,14.31,14.42,14.31,14.4,93200.0,14.31,14.42,14.31,14.4,93200.0
2005-04-25 14:30:00,14.4,14.49,14.4,14.44,54000.0,14.4,14.49,14.4,14.44,54000.0
2005-04-25 15:00:00,14.44,14.44,14.38,14.43,97200.0,14.44,14.44,14.38,14.43,97200.0
2005-04-25 15:30:00,14.43,14.47,14.42,14.47,187200.0,14.43,14.47,14.42,14.47,187200.0
2005-04-26 09:30:00,14.33,14.35,14.3,14.33,95800.0,14.33,14.35,14.3,14.33,95800.0
2005-04-26 10:00:00,14.33,14.46,14.28,14.36,233200.0,14.33,14.46,14.28,14.36,233200.0
2005-04-26 10:30:00,14.36,14.5,14.36,14.49,399800.0,14.36,14.5,14.36,14.49,399800.0
2005-04-26 11:00:00,14.49,14.58,14.47,14.53,151800.0,14.49,14.58,14.47,14.53,151800.0
2005-04-26 11:30:00,14.52,14.56,14.51,14.54,135400.0,14.52,14.56,14.51,14.54,135400.0
2005-04-26 12:00:00,14.55,14.56,14.47,14.5,148200.0,14.55,14.56,14.47,14.5,148200.0
2005-04-26 12:30:00,14.49,14.49,14.4,14.4,43200.0,14.49,14.49,14.4,14.4,43200.0
2005-04-26 13:00:00,14.39,14.44,14.36,14.38,33800.0,14.39,14.44,14.36,14.38,33800.0
2005-04-26 13:30:00,14.39,14.45,14.38,14.45,34000.0,14.39,14.45,14.38,14.45,34000.0
2005-04-26 14:00:00,14.45,14.45,14.39,14.41,73600.0,14.45,14.45,14.39,14.41,73600.0
2005-04-26 14:30:00,14.41,14.47,14.4,14.42,121800.0,14.41,14.47,14.4,14.42,121800.0
2005-04-26 15:00:00,14.42,14.43,14.37,14.38,127600.0,14.42,14.43,14.37,14.38,127600.0
2005-04-26 15:30:00,14.38,14.38,14.28,14.29,176000.0,14.38,14.38,14.28,14.29,176000.0
2005-04-27 09:30:00,14.28,14.28,13.88,13.93,104800.0,14.28,14.28,13.88,13.93,104800.0
2005-04-27 10:00:00,13.93,14.1,13.92,13.99,127000.0,13.93,14.1,13.92,13.99,127000.0
2005-04-27 10:30:00,13.99,14.06,13.97,14.03,60600.0,13.99,14.06,13.97,14.03,60600.0
2005-04-27 11:00:00,14.02,14.09,13.99,14.07,107600.0,14.02,14.09,13.99,14.07,107600.0
2005-04-27 11:30:00,14.07,14.11,14.0,14.11,65800.0,14.07,14.11,14.0,14.11,65800.0
2005-04-27 12:00:00,14.11,14.24,14.11,14.13,64200.0,14.11,14.24,14.11,14.13,64200.0
2005-04-27 12:30:00,14.11,14.18,14.11,14.11,61600.0,14.11,14.18,14.11,14.11,61600.0
2005-04-27 13:00:00,14.1,14.23,14.1,14.16,77000.0,14.1,14.23,14.1,14.16,77000.0
2005-04-27 13:30:00,14.15,14.18,14.13,14.13,41400.0,14.15,14.18,14.13,14.13,41400.0
2005-04-27 14:00:00,14.13,14.15,14.04,14.14,87200.0,14.13,14.15,14.04,14.14,87200.0
2005-04-27 14:30:00,14.13,14.15,14.08,14.15,55800.0,14.13,14.15,14.08,14.15,55800.0
2005-04-27 15:00:00,14.15,14.16,14.07,14.08,65600.0,14.15,14.16,14.07,14.08,65600.0
2005-04-27 15:30:00,14.09,14.1,14.06,14.08,121400.0,14.09,14.1,14.06,14.08,121400.0
2005-04-28 09:30:00,14.13,14.15,14.03,14.08,138400.0,14.13,14.15,14.03,14.08,138400.0
2005-04-28 10:00:00,14.08,14.18,14.08,14.15,102000.0,14.08,14.18,14.08,14.15,102000.0
2005-04-28 10:30:00,14.13,14.15,14.12,14.14,86800.0,14.13,14.15,14.12,14.14,86800.0
2005-04-28 11:00:00,14.14,14.17,14.12,14.12,51200.0,14.14,14.17,14.12,14.12,51200.0
2005-04-28 11:30:00,14.11,14.13,14.1,14.12,85800.0,14.11,14.13,14.1,14.12,85800.0
2005-04-28 12:00:00,14.11,14.13,14.1,14.11,58600.0,14.11,14.13,14.1,14.11,58600.0
2005-04-28 12:30:00,14.11,14.13,14.11,14.13,32800.0,14.11,14.13,14.11,14.13,32800.0
2005-04-28 13:00:00,14.12,14.13,14.1,14.12,125000.0,14.12,14.13,14.1,14.12,125000.0
2005-04-28 13:30:00,14.12,14.18,14.12,14.14,92000.0,14.12,14.18,14.12,14.14,92000.0
2005-04-28 14:00:00,14.15,14.16,13.98,13.99,74600.0,14.15,14.16,13.98,13.99,74600.0
2005-04-28 14:30:00,13.99,14.01,13.95,13.99,52800.0,13.99,14.01,13.95,13.99,52800.0
2005-04-28 15:00:00,13.97,13.97,13.9,13.9,73400.0,13.97,13.97,13.9,13.9,73400.0
2005-04-28 15:30:00,13.9,13.91,13.81,13.86,184400.0,13.9,13.91,13.81,13.86,184400.0
2005-04-29 09:30:00,13.87,14.0,13.8,13.81,111200.0,13.87,14.0,13.8,13.81,111200.0
2005-04-29 10:00:00,13.8,13.81,13.56,13.62,122200.0,13.8,13.81,13.56,13.62,122200.0
2005-04-29 10:30:00,13.61,13.65,13.47,13.52,240400.0,13.61,13.65,13.47,13.52,240400.0
2005-04-29 11:00:00,13.52,13.54,13.45,13.47,203600.0,13.52,13.54,13.45,13.47,203600.0
2005-04-29 11:30:00,13.47,13.53,13.45,13.5,129000.0,13.47,13.53,13.45,13.5,129000.0
2005-04-29 12:00:00,13.51,13.54,13.49,13.54,48800.0,13.51,13.54,13.49,13.54,48800.0
2005-04-29 12:30:00,13.54,13.62,13.54,13.62,66400.0,13.54,13.62,13.54,13.62,66400.0
2005-04-29 13:00:00,13.62,13.63,13.6,13.63,89000.0,13.62,13.63,13.6,13.63,89000.0
2005-04-29 13:30:00,13.62,13.62,13.58,13.62,21600.0,13.62,13.62,13.58,13.62,21600.0
2005-04-29 14:00:00,13.61,13.64,13.59,13.62,69000.0,13.61,13.64,13.59,13.62,69000.0
2005-04-29 14:30:00,13.62,13.73,13.62,13.66,98200.0,13.62,13.73,13.62,13.66,98200.0
2005-04-29 15:00:00,13.66,13.67,13.58,13.61,74000.0,13.66,13.67,13.58,13.61,74000.0
2005-04-29 15:30:00,13.61,13.7,13.58,13.63,212000.0,13.61,13.7,13.58,13.63,212000.0
2005-05-02 09:30:00,13.6,13.82,13.59,13.82,153000.0,13.6,13.82,13.59,13.82,153000.0
2005-05-02 10:00:00,13.82,13.91,13.79,13.88,324400.0,13.82,13.91,13.79,13.88,324400.0
2005-05-02 10:30:00,13.87,13.98,13.87,13.98,157000.0,13.87,13.98,13.87,13.98,157000.0
2005-05-02 11:00:00,13.98,13.99,13.89,13.9,220200.0,13.98,13.99,13.89,13.9,220200.0
2005-05-02 11:30:00,13.9,13.98,13.89,13.98,57000.0,13.9,13.98,13.89,13.98,57000.0
2005-05-02 12:00:00,13.98,14.02,13.97,14.02,60400.0,13.98,14.02,13.97,14.02,60400.0
2005-05-02 12:30:00,14.02,14.03,13.96,13.99,86800.0,14.02,14.03,13.96,13.99,86800.0
2005-05-02 13:00:00,13.99,13.99,13.96,13.97,53200.0,13.99,13.99,13.96,13.97,53200.0
2005-05-02 13:30:00,13.97,13.97,13.96,13.96,46000.0,13.97,13.97,13.96,13.96,46000.0
2005-05-02 14:00:00,13.96,13.96,13.88,13.88,81200.0,13.96,13.96,13.88,13.88,81200.0
2005-05-02 14:30:00,13.88,13.95,13.88,13.94,66200.0,13.88,13.95,13.88,13.94,66200.0
2005-05-02 15:00:00,13.93,13.93,13.9,13.93,46000.0,13.93,13.93,13.9,13.93,46000.0
2005-05-02 15:30:00,13.93,13.98,13.93,13.94,84400.0,13.93,13.98,13.93,13.94,84400.0
2005-05-03 09:30:00,13.94,13.99,13.83,13.96,252600.0,13.94,13.99,13.83,13.96,252600.0
2005-05-03 10:00:00,13.97,14.04,13.95,13.99,64800.0,13.97,14.04,13.95,13.99,64800.0
2005-05-03 10:30:00,13.99,14.06,13.99,14.01,50400.0,13.99,14.06,13.99,14.01,50400.0
2005-05-03 11:00:00,14.0,14.02,13.97,14.01,60600.0,14.0,14.02,13.97,14.01,60600.0
2005-05-03 11:30:00,14.01,14.01,13.97,13.99,29400.0,14.01,14.01,13.97,13.99,29400.0
2005-05-03 12:00:00,13.97,13.98,13.94,13.96,73200.0,13.97,13.98,13.94,13.96,73200.0
2005-05-03 12:30:00,13.96,13.96,13.91,13.92,34000.0,13.96,13.96,13.91,13.92,34000.0
2005-05-03 13:00:00,13.92,13.99,13.92,13.99,33000.0,13.92,13.99,13.92,13.99,33000.0
2005-05-03 13:30:00,13.99,13.99,13.96,13.97,44600.0,13.99,13.99,13.96,13.97,44600.0
2005-05-03 14:00:00,13.97,13.97,13.86,13.95,61400.0,13.97,13.97,13.86,13.95,61400.0
2005-05-03 14:30:00,13.95,14.06,13.95,13.97,98600.0,13.95,14.06,13.95,13.97,98600.0
2005-05-03 15:00:00,13.97,14.04,13.9,14.04,118200.0,13.97,14.04,13.9,14.04,118200.0
2005-05-03 15:30:00,14.03,14.03,13.98,14.0,137000.0,14.03,14.03,13.98,14.0,137000.0
2005-05-04 09:30:00,14.03,14.06,13.99,14.03,53400.0,14.03,14.06,13.99,14.03,53400.0
2005-05-04 10:00:00,14.03,14.17,14.03,14.17,107000.0,14.03,14.17,14.03,14.17,107000.0
2005-05-04 10:30:00,14.18,14.38,14.18,14.33,216200.0,14.18,14.38,14.18,14.33,216200.0
2005-05-04 11:00:00,14.31,14.37,14.31,14.36,83200.0,14.31,14.37,14.31,14.36,83200.0
2005-05-04 11:30:00,14.36,14.41,14.35,14.4,192200.0,14.36,14.41,14.35,14.4,192200.0
2005-05-04 12:00:00,14.4,14.42,14.4,14.41,35600.0,14.4,14.42,14.4,14.41,35600.0
2005-05-04 12:30:00,14.41,14.42,14.4,14.42,23400.0,14.41,14.42,14.4,14.42,23400.0
2005-05-04 13:00:00,14.42,14.47,14.41,14.46,93000.0,14.42,14.47,14.41,14.46,93000.0
2005-05-04 13:30:00,14.46,14.58,14.44,14.56,87800.0,14.46,14.58,14.44,14.56,87800.0
2005-05-04 14:00:00,14.55,14.58,14.49,14.56,96400.0,14.55,14.58,14.49,14.56,96400.0
2005-05-04 14:30:00,14.56,14.6,14.55,14.6,106600.0,14.56,14.6,14.55,14.6,106600.0
2005-05-04 15:00:00,14.6,14.61,14.54,14.56,89000.0,14.6,14.61,14.54,14.56,89000.0
2005-05-04 15:30:00,14.56,14.56,14.49,14.51,196000.0,14.56,14.56,14.49,14.51,196000.0
2005-05-05 09:30:00,14.49,14.49,14.34,14.38,126200.0,14.49,14.49,14.34,14.38,126200.0
2005-05-05 10:00:00,14.38,14.5,14.3,14.5,109600.0,14.38,14.5,14.3,14.5,109600.0
2005-05-05 10:30:00,14.49,14.49,14.31,14.37,62000.0,14.49,14.49,14.31,14.37,62000.0
2005-05-05 11:00:00,14.37,14.47,14.36,14.36,24200.0,14.37,14.47,14.36,14.36,24200.0
2005-05-05 11:30:00,14.37,14.47,14.37,14.44,33600.0,14.37,14.47,14.37,14.44,33600.0
2005-05-05 12:00:00,14.45,14.45,14.42,14.44,19200.0,14.45,14.45,14.42,14.44,19200.0
2005-05-05 12:30:00,14.44,14.44,14.35,14.35,36600.0,14.44,14.44,14.35,14.35,36600.0
2005-05-05 13:00:00,14.35,14.36,14.29,14.33,56200.0,14.35,14.36,14.29,14.33,56200.0
2005-05-05 13:30:00,14.33,14.36,14.3,14.3,32200.0,14.33,14.36,14.3,14.3,32200.0
2005-05-05 14:00:00,14.3,14.3,14.24,14.24,41000.0,14.3,14.3,14.24,14.24,41000.0
2005-05-05 14:30:00,14.24,14.27,14.2,14.21,37600.0,14.24,14.27,14.2,14.21,37600.0
2005-05-05 15:00:00,14.2,14.26,14.2,14.21,71200.0,14.2,14.26,14.2,14.21,71200.0
2005-05-05 15:30:00,14.2,14.34,14.16,14.33,153000.0,14.2,14.34,14.16,14.33,153000.0
2005-05-06 09:30:00,14.38,14.43,14.28,14.33,53800.0,14.38,14.43,14.28,14.33,53800.0
2005-05-06 10:00:00,14.35,14.36,14.21,14.24,52400.0,14.35,14.36,14.21,14.24,52400.0
2005-05-06 10:30:00,14.24,14.25,14.2,14.24,30800.0,14.24,14.25,14.2,14.24,30800.0
2005-05-06 11:00:00,14.24,14.34,14.22,14.34,31600.0,14.24,14.34,14.22,14.34,31600.0
2005-05-06 11:30:00,14.34,14.37,14.21,14.25,43200.0,14.34,14.37,14.21,14.25,43200.0
2005-05-06 12:00:00,14.26,14.34,14.2,14.34,46400.0,14.26,14.34,14.2,14.34,46400.0
2005-05-06 12:30:00,14.34,14.36,14.3,14.3,16200.0,14.34,14.36,14.3,14.3,16200.0
2005-05-06 13:00:00,14.29,14.34,14.29,14.34,32200.0,14.29,14.34,14.29,14.34,32200.0
2005-05-06 13:30:00,14.34,14.34,14.32,14.32,14000.0,14.34,14.34,14.32,14.32,14000.0
2005-05-06 14:00:00,14.32,14.37,14.31,14.36,30400.0,14.32,14.37,14.31,14.36,30400.0
2005-05-06 14:30:00,14.37,14.38,14.3,14.3,59200.0,14.37,14.38,14.3,14.3,59200.0
2005-05-06 15:00:00,14.3,14.31,14.27,14.27,86800.0,14.3,14.31,14.27,14.27,86800.0
2005-05-06 15:30:00,14.27,14.31,14.21,14.21,155200.0,14.27,14.31,14.21,14.21,155200.0
2005-05-09 09:30:00,14.35,14.39,14.23,14.38,111400.0,14.35,14.39,14.23,14.38,111400.0
2005-05-09 10:00:00,14.38,14.43,14.3,14.39,88200.0,14.38,14.43,14.3,14.39,88200.0
2005-05-09 10:30:00,14.38,14.4,14.33,14.33,35000.0,14.38,14.4,14.33,14.33,35000.0
2005-05-09 11:00:00,14.32,14.35,14.31,14.34,34800.0,14.32,14.35,14.31,14.34,34800.0
2005-05-09 11:30:00,14.35,14.47,14.34,14.47,52000.0,14.35,14.47,14.34,14.47,52000.0
2005-05-09 12:00:00,14.47,14.52,14.47,14.49,160600.0,14.47,14.52,14.47,14.49,160600.0
2005-05-09 12:30:00,14.51,14.54,14.49,14.53,31800.0,14.51,14.54,14.49,14.53,31800.0
2005-05-09 13:00:00,14.53,14.55,14.51,14.51,62600.0,14.53,14.55,14.51,14.51,62600.0
2005-05-09 13:30:00,14.51,14.56,14.49,14.55,68400.0,14.51,14.56,14.49,14.55,68400.0
2005-05-09 14:00:00,14.55,14.56,14.51,14.54,70000.0,14.55,14.56,14.51,14.54,70000.0
2005-05-09 14:30:00,14.54,14.56,14.53,14.55,83000.0,14.54,14.56,14.53,14.55,83000.0
2005-05-09 15:00:00,14.55,14.56,14.5,14.51,71800.0,14.55,14.56,14.5,14.51,71800.0
2005-05-09 15:30:00,14.51,14.58,14.45,14.55,183800.0,14.51,14.58,14.45,14.55,183800.0
2005-05-10 09:30:00,14.45,14.45,14.38,14.42,38200.0,14.45,14.45,14.38,14.42,38200.0
2005-05-10 10:00:00,14.4,14.44,14.28,14.31,236400.0,14.4,14.44,14.28,14.31,236400.0
2005-05-10 10:30:00,14.31,14.31,14.24,14.26,178000.0,14.31,14.31,14.24,14.26,178000.0
2005-05-10 11:00:00,14.26,14.26,14.15,14.15,557400.0,14.26,14.26,14.15,14.15,557400.0
2005-05-10 11:30:00,14.15,14.15,14.02,14.06,223200.0,14.15,14.15,14.02,14.06,223200.0
2005-05-10 12:00:00,14.07,14.11,14.07,14.08,225200.0,14.07,14.11,14.07,14.08,225200.0
2005-05-10 12:30:00,14.08,14.11,14.06,14.08,125200.0,14.08,14.11,14.06,14.08,125200.0
2005-05-10 13:00:00,14.07,14.14,14.07,14.13,297200.0,14.07,14.14,14.07,14.13,297200.0
2005-05-10 13:30:00,14.15,14.18,14.14,14.16,159000.0,14.15,14.18,14.14,14.16,159000.0
2005-05-10 14:00:00,14.16,14.17,14.12,14.13,102200.0,14.16,14.17,14.12,14.13,102200.0
2005-05-10 14:30:00,14.14,14.15,14.02,14.03,146600.0,14.14,14.15,14.02,14.03,146600.0
2005-05-10 15:00:00,14.03,14.04,14.0,14.03,167600.0,14.03,14.04,14.0,14.03,167600.0
2005-05-10 15:30:00,14.03,14.1,14.02,14.04,440400.0,14.03,14.1,14.02,14.04,440400.0
2005-05-11 09:30:00,14.13,14.15,13.95,13.97,234800.0,14.13,14.15,13.95,13.97,234800.0
2005-05-11 10:00:00,13.97,14.05,13.93,13.99,185200.0,13.97,14.05,13.93,13.99,185200.0
2005-05-11 10:30:00,14.0,14.02,13.97,13.99,128400.0,14.0,14.02,13.97,13.99,128400.0
2005-05-11 11:00:00,13.98,14.03,13.94,13.94,56200.0,13.98,14.03,13.94,13.94,56200.0
2005-05-11 11:30:00,13.94,13.95,13.91,13.91,28000.0,13.94,13.95,13.91,13.91,28000.0
2005-05-11 12:00:00,13.91,13.95,13.78,13.82,203600.0,13.91,13.95,13.78,13.82,203600.0
2005-05-11 12:30:00,13.82,13.84,13.8,13.83,137400.0,13.82,13.84,13.8,13.83,137400.0
2005-05-11 13:00:00,13.83,13.89,13.79,13.84,385600.0,13.83,13.89,13.79,13.84,385600.0
2005-05-11 13:30:00,13.84,13.85,13.76,13.79,112600.0,13.84,13.85,13.76,13.79,112600.0
2005-05-11 14:00:00,13.78,13.91,13.77,13.78,422000.0,13.78,13.91,13.77,13.78,422000.0
2005-05-11 14:30:00,13.78,13.79,13.5,13.77,290200.0,13.78,13.79,13.5,13.77,290200.0
2005-05-11 15:00:00,13.76,13.82,13.76,13.81,418400.0,13.76,13.82,13.76,13.81,418400.0
2005-05-11 15:30:00,13.82,13.93,13.78,13.84,603000.0,13.82,13.93,13.78,13.84,603000.0
2005-05-12 09:30:00,13.88,13.94,13.85,13.86,87800.0,13.88,13.94,13.85,13.86,87800.0
2005-05-12 10:00:00,13.86,13.88,13.78,13.78,93000.0,13.86,13.88,13.78,13.78,93000.0
2005-05-12 10:30:00,13.78,13.85,13.68,13.71,88400.0,13.78,13.85,13.68,13.71,88400.0
2005-05-12 11:00:00,13.72,13.76,13.72,13.72,68000.0,13.72,13.76,13.72,13.72,68000.0
2005-05-12 11:30:00,13.72,13.74,13.63,13.65,222200.0,13.72,13.74,13.63,13.65,222200.0
2005-05-12 12:00:00,13.65,13.71,13.65,13.69,190000.0,13.65,13.71,13.65,13.69,190000.0
2005-05-12 12:30:00,13.69,13.74,13.65,13.74,111400.0,13.69,13.74,13.65,13.74,111400.0
2005-05-12 13:00:00,13.74,13.78,13.72,13.77,92800.0,13.74,13.78,13.72,13.77,92800.0
2005-05-12 13:30:00,13.77,13.78,13.71,13.74,94800.0,13.77,13.78,13.71,13.74,94800.0
2005-05-12 14:00:00,13.74,13.74,13.69,13.72,117000.0,13.74,13.74,13.69,13.72,117000.0
2005-05-12 14:30:00,13.72,13.74,13.65,13.72,141000.0,13.72,13.74,13.65,13.72,141000.0
2005-05-12 15:00:00,13.71,13.75,13.64,13.64,148000.0,13.71,13.75,13.64,13.64,148000.0
2005-05-12 15:30:00,13.65,13.69,13.61,13.62,215400.0,13.65,13.69,13.61,13.62,215400.0
2005-05-13 09:30:00,13.52,13.54,13.35,13.45,184800.0,13.52,13.54,13.35,13.45,184800.0
2005-05-13 10:00:00,13.46,13.46,13.29,13.3,269000.0,13.46,13.46,13.29,13.3,269000.0
2005-05-13 10:30:00,13.3,13.31,13.26,13.31,323800.0,13.3,13.31,13.26,13.31,323800.0
2005-05-13 11:00:00,13.31,13.33,13.27,13.29,169200.0,13.31,13.33,13.27,13.29,169200.0
2005-05-13 11:30:00,13.29,13.3,13.18,13.2,199400.0,13.29,13.3,13.18,13.2,199400.0
2005-05-13 12:00:00,13.2,13.2,13.1,13.11,330000.0,13.2,13.2,13.1,13.11,330000.0
2005-05-13 12:30:00,13.12,13.12,12.9,12.93,370800.0,13.12,13.12,12.9,12.93,370800.0
2005-05-13 13:00:00,12.93,13.05,12.93,13.04,436400.0,12.93,13.05,12.93,13.04,436400.0
2005-05-13 13:30:00,13.04,13.18,13.04,13.16,397600.0,13.04,13.18,13.04,13.16,397600.0
2005-05-13 14:00:00,13.16,13.19,13.06,13.09,286200.0,13.16,13.19,13.06,13.09,286200.0
2005-05-13 14:30:00,13.09,13.11,13.05,13.1,547800.0,13.09,13.11,13.05,13.1,547800.0
2005-05-13 15:00:00,13.11,13.4,13.11,13.36,339000.0,13.11,13.4,13.11,13.36,339000.0
2005-05-13 15:30:00,13.36,13.44,13.21,13.41,560400.0,13.36,13.44,13.21,13.41,560400.0
2005-05-16 09:30:00,13.49,13.6,13.49,13.55,195800.0,13.49,13.6,13.49,13.55,195800.0
2005-05-16 10:00:00,13.57,13.6,13.5,13.55,630800.0,13.57,13.6,13.5,13.55,630800.0
2005-05-16 10:30:00,13.56,13.64,13.55,13.56,277800.0,13.56,13.64,13.55,13.56,277800.0
2005-05-16 11:00:00,13.56,13.58,13.53,13.54,251800.0,13.56,13.58,13.53,13.54,251800.0
2005-05-16 11:30:00,13.54,13.56,13.53,13.55,268200.0,13.54,13.56,13.53,13.55,268200.0
2005-05-16 12:00:00,13.55,13.58,13.53,13.55,245200.0,13.55,13.58,13.53,13.55,245200.0
2005-05-16 12:30:00,13.55,13.65,13.55,13.55,199600.0,13.55,13.65,13.55,13.55,199600.0
2005-05-16 13:00:00,13.55,13.61,13.54,13.6,527800.0,13.55,13.61,13.54,13.6,527800.0
2005-05-16 13:30:00,13.6,13.69,13.56,13.67,173000.0,13.6,13.69,13.56,13.67,173000.0
2005-05-16 14:00:00,13.66,13.69,13.63,13.69,380400.0,13.66,13.69,13.63,13.69,380400.0
2005-05-16 14:30:00,13.7,13.71,13.69,13.7,162800.0,13.7,13.71,13.69,13.7,162800.0
2005-05-16 15:00:00,13.7,13.77,13.7,13.77,482000.0,13.7,13.77,13.7,13.77,482000.0
2005-05-16 15:30:00,13.77,13.81,13.72,13.76,453800.0,13.77,13.81,13.72,13.76,453800.0
2005-05-17 09:30:00,13.75,13.78,13.72,13.75,322400.0,13.75,13.78,13.72,13.75,322400.0
2005-05-17 10:00:00,13.75,13.76,13.72,13.74,385200.0,13.75,13.76,13.72,13.74,385200.0
2005-05-17 10:30:00,13.74,13.77,13.7,13.74,134600.0,13.74,13.77,13.7,13.74,134600.0
2005-05-17 11:00:00,13.74,13.76,13.74,13.75,150400.0,13.74,13.76,13.74,13.75,150400.0
2005-05-17 11:30:00,13.75,13.76,13.72,13.74,318400.0,13.75,13.76,13.72,13.74,318400.0
2005-05-17 12:00:00,13.74,13.74,13.71,13.73,137400.0,13.74,13.74,13.71,13.73,137400.0
2005-05-17 12:30:00,13.73,13.87,13.71,13.87,154800.0,13.73,13.87,13.71,13.87,154800.0
2005-05-17 13:00:00,13.86,13.86,13.81,13.83,54800.0,13.86,13.86,13.81,13.83,54800.0
2005-05-17 13:30:00,13.82,13.88,13.81,13.88,47200.0,13.82,13.88,13.81,13.88,47200.0
2005-05-17 14:00:00,13.87,13.87,13.83,13.85,124600.0,13.87,13.87,13.83,13.85,124600.0
2005-05-17 14:30:00,13.86,13.88,13.84,13.85,232800.0,13.86,13.88,13.84,13.85,232800.0
2005-05-17 15:00:00,13.85,13.88,13.84,13.85,207000.0,13.85,13.88,13.84,13.85,207000.0
2005-05-17 15:30:00,13.85,13.87,13.85,13.87,264400.0,13.85,13.87,13.85,13.87,264400.0
2005-05-18 09:30:00,13.99,14.07,13.97,14.01,430200.0,13.99,14.07,13.97,14.01,430200.0
2005-05-18 10:00:00,14.01,14.03,13.95,13.96,255400.0,14.01,14.03,13.95,13.96,255400.0
2005-05-18 10:30:00,13.97,14.02,13.97,14.01,278800.0,13.97,14.02,13.97,14.01,278800.0
2005-05-18 11:00:00,14.01,14.04,14.01,14.03,95000.0,14.01,14.04,14.01,14.03,95000.0
2005-05-18 11:30:00,14.02,14.04,14.01,14.03,73000.0,14.02,14.04,14.01,14.03,73000.0
2005-05-18 12:00:00,14.03,14.09,14.02,14.09,205600.0,14.03,14.09,14.02,14.09,205600.0
2005-05-18 12:30:00,14.1,14.18,14.1,14.17,91600.0,14.1,14.18,14.1,14.17,91600.0
2005-05-18 13:00:00,14.17,14.17,14.13,14.15,257400.0,14.17,14.17,14.13,14.15,257400.0
2005-05-18 13:30:00,14.15,14.2,14.13,14.2,210400.0,14.15,14.2,14.13,14.2,210400.0
2005-05-18 14:00:00,14.2,14.22,14.15,14.17,156600.0,14.2,14.22,14.15,14.17,156600.0
2005-05-18 14:30:00,14.17,14.19,14.15,14.19,89800.0,14.17,14.19,14.15,14.19,89800.0
2005-05-18 15:00:00,14.19,14.21,14.15,14.18,291800.0,14.19,14.21,14.15,14.18,291800.0
2005-05-18 15:30:00,14.18,14.2,14.16,14.18,433200.0,14.18,14.2,14.16,14.18,433200.0
2005-05-19 09:30:00,14.19,14.22,14.1,14.2,150800.0,14.19,14.22,14.1,14.2,150800.0
2005-05-19 10:00:00,14.2,14.23,14.13,14.15,226000.0,14.2,14.23,14.13,14.15,226000.0
2005-05-19 10:30:00,14.16,14.16,14.08,14.12,139200.0,14.16,14.16,14.08,14.12,139200.0
2005-05-19 11:00:00,14.13,14.22,14.12,14.22,116600.0,14.13,14.22,14.12,14.22,116600.0
2005-05-19 11:30:00,14.22,14.26,14.18,14.26,449400.0,14.22,14.26,14.18,14.26,449400.0
2005-05-19 12:00:00,14.25,14.28,14.24,14.24,149200.0,14.25,14.28,14.24,14.24,149200.0
2005-05-19 12:30:00,14.24,14.27,14.24,14.26,33800.0,14.24,14.27,14.24,14.26,33800.0
2005-05-19 13:00:00,14.27,14.28,14.25,14.26,109800.0,14.27,14.28,14.25,14.26,109800.0
2005-05-19 13:30:00,14.26,14.26,14.13,14.13,130800.0,14.26,14.26,14.13,14.13,130800.0
2005-05-19 14:00:00,14.13,14.17,14.13,14.15,179800.0,14.13,14.17,14.13,14.15,179800.0
2005-05-19 14:30:00,14.15,14.16,14.11,14.12,161200.0,14.15,14.16,14.11,14.12,161200.0
2005-05-19 15:00:00,14.12,14.18,14.12,14.18,252800.0,14.12,14.18,14.12,14.18,252800.0
2005-05-19 15:30:00,14.18,14.21,14.17,14.2,295600.0,14.18,14.21,14.17,14.2,295600.0
2005-05-20 09:30:00,12.9,12.9,12.63,12.8,3948600.0,12.9,12.9,12.63,12.8,3948600.0
2005-05-20 10:00:00,12.8,13.05,12.79,12.88,2290800.0,12.8,13.05,12.79,12.88,2290800.0
2005-05-20 10:30:00,12.88,12.92,12.81,12.89,858000.0,12.88,12.92,12.81,12.89,858000.0
2005-05-20 11:00:00,12.87,13.09,12.87,13.05,877600.0,12.87,13.09,12.87,13.05,877600.0
2005-05-20 11:30:00,13.06,13.28,13.03,13.22,672800.0,13.06,13.28,13.03,13.22,672800.0
2005-05-20 12:00:00,13.21,13.24,13.11,13.2,438000.0,13.21,13.24,13.11,13.2,438000.0
2005-05-20 12:30:00,13.2,13.4,13.18,13.36,498200.0,13.2,13.4,13.18,13.36,498200.0
2005-05-20 13:00:00,13.36,13.42,13.29,13.35,756600.0,13.36,13.42,13.29,13.35,756600.0
2005-05-20 13:30:00,13.35,13.35,13.22,13.27,374800.0,13.35,13.35,13.22,13.27,374800.0
2005-05-20 14:00:00,13.28,13.3,13.26,13.28,418400.0,13.28,13.3,13.26,13.28,418400.0
2005-05-20 14:30:00,13.28,13.35,13.2,13.22,587400.0,13.28,13.35,13.2,13.22,587400.0
2005-05-20 15:00:00,13.22,13.29,13.21,13.26,402000.0,13.22,13.29,13.21,13.26,402000.0
2005-05-20 15:30:00,13.26,13.31,13.24,13.25,784800.0,13.26,13.31,13.24,13.25,784800.0
2005-05-23 09:30:00,13.08,13.24,13.0,13.13,544600.0,13.08,13.24,13.0,13.13,544600.0
2005-05-23 10:00:00,13.13,13.15,13.05,13.12,309400.0,13.13,13.15,13.05,13.12,309400.0
2005-05-23 10:30:00,13.12,13.2,13.11,13.14,392400.0,13.12,13.2,13.11,13.14,392400.0
2005-05-23 11:00:00,13.13,13.24,13.13,13.22,330400.0,13.13,13.24,13.13,13.22,330400.0
2005-05-23 11:30:00,13.22,13.28,13.15,13.28,293800.0,13.22,13.28,13.15,13.28,293800.0
2005-05-23 12:00:00,13.28,13.28,13.25,13.28,159000.0,13.28,13.28,13.25,13.28,159000.0
2005-05-23 12:30:00,13.28,13.28,13.27,13.28,137000.0,13.28,13.28,13.27,13.28,137000.0
2005-05-23 13:00:00,13.27,13.31,13.27,13.29,190200.0,13.27,13.31,13.27,13.29,190200.0
2005-05-23 13:30:00,13.28,13.33,13.28,13.32,178600.0,13.28,13.33,13.28,13.32,178600.0
2005-05-23 14:00:00,13.32,13.38,13.32,13.38,180800.0,13.32,13.38,13.32,13.38,180800.0
2005-05-23 14:30:00,13.38,13.43,13.38,13.41,194400.0,13.38,13.43,13.38,13.41,194400.0
2005-05-23 15:00:00,13.41,13.44,13.37,13.4,334600.0,13.41,13.44,13.37,13.4,334600.0
2005-05-23 15:30:00,13.4,13.44,13.29,13.44,461200.0,13.4,13.44,13.29,13.44,461200.0
2005-05-24 09:30:00,13.38,13.39,13.2,13.22,1134400.0,13.38,13.39,13.2,13.22,1134400.0
2005-05-24 10:00:00,13.23,13.23,13.11,13.12,402400.0,13.23,13.23,13.11,13.12,402400.0
2005-05-24 10:30:00,13.12,13.15,13.05,13.09,323600.0,13.12,13.15,13.05,13.09,323600.0
2005-05-24 11:00:00,13.1,13.24,13.08,13.14,202600.0,13.1,13.24,13.08,13.14,202600.0
2005-05-24 11:30:00,13.13,13.19,13.13,13.13,184000.0,13.13,13.19,13.13,13.13,184000.0
2005-05-24 12:00:00,13.14,13.21,13.13,13.21,108200.0,13.14,13.21,13.13,13.21,108200.0
2005-05-24 12:30:00,13.21,13.22,13.2,13.21,144400.0,13.21,13.22,13.2,13.21,144400.0
2005-05-24 13:00:00,13.21,13.22,13.19,13.2,197800.0,13.21,13.22,13.19,13.2,197800.0
2005-05-24 13:30:00,13.19,13.2,13.16,13.2,224200.0,13.19,13.2,13.16,13.2,224200.0
2005-05-24 14:00:00,13.2,13.25,13.18,13.18,200200.0,13.2,13.25,13.18,13.18,200200.0
2005-05-24 14:30:00,13.18,13.2,13.09,13.1,352200.0,13.18,13.2,13.09,13.1,352200.0
2005-05-24 15:00:00,13.09,13.12,13.04,13.1,247000.0,13.09,13.12,13.04,13.1,247000.0
2005-05-24 15:30:00,13.1,13.19,13.05,13.08,488400.0,13.1,13.19,13.05,13.08,488400.0
2005-05-25 09:30:00,12.98,13.08,12.88,12.88,377800.0,12.98,13.08,12.88,12.88,377800.0
2005-05-25 10:00:00,12.83,12.88,12.74,12.75,342800.0,12.83,12.88,12.74,12.75,342800.0
2005-05-25 10:30:00,12.75,12.75,12.61,12.71,395600.0,12.75,12.75,12.61,12.71,395600.0
2005-05-25 11:00:00,12.71,12.72,12.54,12.54,411400.0,12.71,12.72,12.54,12.54,411400.0
2005-05-25 11:30:00,12.54,12.6,12.5,12.59,441200.0,12.54,12.6,12.5,12.59,441200.0
2005-05-25 12:00:00,12.58,12.64,12.53,12.54,269600.0,12.58,12.64,12.53,12.54,269600.0
2005-05-25 12:30:00,12.53,12.61,12.52,12.61,310800.0,12.53,12.61,12.52,12.61,310800.0
2005-05-25 13:00:00,12.62,12.67,12.52,12.52,261000.0,12.62,12.67,12.52,12.52,261000.0
2005-05-25 13:30:00,12.52,12.54,12.44,12.47,469200.0,12.52,12.54,12.44,12.47,469200.0
2005-05-25 14:00:00,12.47,12.58,12.47,12.56,307400.0,12.47,12.58,12.47,12.56,307400.0
2005-05-25 14:30:00,12.56,12.63,12.56,12.63,225400.0,12.56,12.63,12.56,12.63,225400.0
2005-05-25 15:00:00,12.63,12.63,12.56,12.57,376400.0,12.63,12.63,12.56,12.57,376400.0
2005-05-25 15:30:00,12.58,12.58,12.53,12.55,680200.0,12.58,12.58,12.53,12.55,680200.0
2005-05-26 09:30:00,12.72,12.73,12.56,12.58,197200.0,12.72,12.73,12.56,12.58,197200.0
2005-05-26 10:00:00,12.59,12.64,12.54,12.58,235400.0,12.59,12.64,12.54,12.58,235400.0
2005-05-26 10:30:00,12.57,12.62,12.55,12.6,239200.0,12.57,12.62,12.55,12.6,239200.0
2005-05-26 11:00:00,12.58,12.6,12.56,12.57,83400.0,12.58,12.6,12.56,12.57,83400.0
2005-05-26 11:30:00,12.58,12.61,12.56,12.6,125000.0,12.58,12.61,12.56,12.6,125000.0
2005-05-26 12:00:00,12.6,12.61,12.59,12.59,159000.0,12.6,12.61,12.59,12.59,159000.0
2005-05-26 12:30:00,12.59,12.6,12.59,12.6,58800.0,12.59,12.6,12.59,12.6,58800.0
2005-05-26 13:00:00,12.6,12.63,12.58,12.58,183400.0,12.6,12.63,12.58,12.58,183400.0
2005-05-26 13:30:00,12.58,12.6,12.57,12.59,82600.0,12.58,12.6,12.57,12.59,82600.0
2005-05-26 14:00:00,12.59,12.59,12.56,12.58,125400.0,12.59,12.59,12.56,12.58,125400.0
2005-05-26 14:30:00,12.58,12.6,12.57,12.58,183200.0,12.58,12.6,12.57,12.58,183200.0
2005-05-26 15:00:00,12.58,12.62,12.58,12.6,375200.0,12.58,12.62,12.58,12.6,375200.0
2005-05-26 15:30:00,12.6,12.63,12.59,12.61,330800.0,12.6,12.63,12.59,12.61,330800.0
2005-05-27 09:30:00,12.54,12.6,12.51,12.58,140400.0,12.54,12.6,12.51,12.58,140400.0
2005-05-27 10:00:00,12.58,12.62,12.55,12.6,220400.0,12.58,12.62,12.55,12.6,220400.0
2005-05-27 10:30:00,12.6,12.61,12.56,12.57,100200.0,12.6,12.61,12.56,12.57,100200.0
2005-05-27 11:00:00,12.56,12.59,12.55,12.55,164600.0,12.56,12.59,12.55,12.55,164600.0
2005-05-27 11:30:00,12.55,12.58,12.51,12.58,182800.0,12.55,12.58,12.51,12.58,182800.0
2005-05-27 12:00:00,12.58,12.62,12.58,12.61,151800.0,12.58,12.62,12.58,12.61,151800.0
2005-05-27 12:30:00,12.61,12.63,12.57,12.63,77600.0,12.61,12.63,12.57,12.63,77600.0
2005-05-27 13:00:00,12.6,12.65,12.59,12.65,154800.0,12.6,12.65,12.59,12.65,154800.0
2005-05-27 13:30:00,12.65,12.67,12.61,12.62,106000.0,12.65,12.67,12.61,12.62,106000.0
2005-05-27 14:00:00,12.6,12.64,12.6,12.64,119200.0,12.6,12.64,12.6,12.64,119200.0
2005-05-27 14:30:00,12.64,12.65,12.59,12.6,137400.0,12.64,12.65,12.59,12.6,137400.0
2005-05-27 15:00:00,12.6,12.62,12.56,12.6,178800.0,12.6,12.62,12.56,12.6,178800.0
2005-05-27 15:30:00,12.6,12.62,12.54,12.6,241600.0,12.6,12.62,12.54,12.6,241600.0
2005-05-31 09:30:00,12.6,12.74,12.59,12.63,301800.0,12.6,12.74,12.59,12.63,301800.0
2005-05-31 10:00:00,12.63,12.72,12.62,12.7,205600.0,12.63,12.72,12.62,12.7,205600.0
2005-05-31 10:30:00,12.7,12.88,12.7,12.83,242600.0,12.7,12.88,12.7,12.83,242600.0
2005-05-31 11:00:00,12.83,12.87,12.8,12.86,284600.0,12.83,12.87,12.8,12.86,284600.0
2005-05-31 11:30:00,12.86,12.86,12.82,12.84,108400.0,12.86,12.86,12.82,12.84,108400.0
2005-05-31 12:00:00,12.85,12.87,12.84,12.85,130400.0,12.85,12.87,12.84,12.85,130400.0
2005-05-31 12:30:00,12.85,12.92,12.84,12.92,105000.0,12.85,12.92,12.84,12.92,105000.0
2005-05-31 13:00:00,12.92,12.92,12.85,12.9,94200.0,12.92,12.92,12.85,12.9,94200.0
2005-05-31 13:30:00,12.9,12.92,12.87,12.88,163000.0,12.9,12.92,12.87,12.88,163000.0
2005-05-31 14:00:00,12.89,12.9,12.79,12.79,125000.0,12.89,12.9,12.79,12.79,125000.0
2005-05-31 14:30:00,12.78,12.9,12.78,12.9,145200.0,12.78,12.9,12.78,12.9,145200.0
2005-05-31 15:00:00,12.9,12.91,12.86,12.9,149200.0,12.9,12.91,12.86,12.9,149200.0
2005-05-31 15:30:00,12.9,12.91,12.78,12.8,224800.0,12.9,12.91,12.78,12.8,224800.0
2005-06-01 09:30:00,12.77,12.85,12.76,12.81,273000.0,12.77,12.85,12.76,12.81,273000.0
2005-06-01 10:00:00,12.81,12.92,12.81,12.91,236600.0,12.81,12.92,12.81,12.91,236600.0
2005-06-01 10:30:00,12.92,12.93,12.87,12.88,105800.0,12.92,12.93,12.87,12.88,105800.0
2005-06-01 11:00:00,12.88,12.94,12.82,12.9,96800.0,12.88,12.94,12.82,12.9,96800.0
2005-06-01 11:30:00,12.9,12.97,12.89,12.97,70000.0,12.9,12.97,12.89,12.97,70000.0
2005-06-01 12:00:00,12.97,12.99,12.93,12.94,165000.0,12.97,12.99,12.93,12.94,165000.0
2005-06-01 12:30:00,12.94,12.95,12.92,12.94,78400.0,12.94,12.95,12.92,12.94,78400.0
2005-06-01 13:00:00,12.94,12.95,12.93,12.93,98600.0,12.94,12.95,12.93,12.93,98600.0
2005-06-01 13:30:00,12.94,12.96,12.85,12.86,122800.0,12.94,12.96,12.85,12.86,122800.0
2005-06-01 14:00:00,12.86,12.88,12.78,12.81,138000.0,12.86,12.88,12.78,12.81,138000.0
2005-06-01 14:30:00,12.81,12.83,12.68,12.71,335800.0,12.81,12.83,12.68,12.71,335800.0
2005-06-01 15:00:00,12.71,12.74,12.69,12.7,110200.0,12.71,12.74,12.69,12.7,110200.0
2005-06-01 15:30:00,12.7,12.72,12.65,12.67,310400.0,12.7,12.72,12.65,12.67,310400.0
2005-06-02 09:30:00,12.63,12.83,12.63,12.75,141800.0,12.63,12.83,12.63,12.75,141800.0
2005-06-02 10:00:00,12.76,12.8,12.74,12.78,156800.0,12.76,12.8,12.74,12.78,156800.0
2005-06-02 10:30:00,12.78,12.82,12.72,12.76,171400.0,12.78,12.82,12.72,12.76,171400.0
2005-06-02 11:00:00,12.77,12.81,12.74,12.81,93000.0,12.77,12.81,12.74,12.81,93000.0
2005-06-02 11:30:00,12.81,12.88,12.81,12.88,109000.0,12.81,12.88,12.81,12.88,109000.0
2005-06-02 12:00:00,12.88,12.88,12.85,12.85,76000.0,12.88,12.88,12.85,12.85,76000.0
2005-06-02 12:30:00,12.85,12.88,12.84,12.88,81800.0,12.85,12.88,12.84,12.88,81800.0
2005-06-02 13:00:00,12.88,12.9,12.87,12.88,92200.0,12.88,12.9,12.87,12.88,92200.0
2005-06-02 13:30:00,12.88,12.88,12.86,12.88,60200.0,12.88,12.88,12.86,12.88,60200.0
2005-06-02 14:00:00,12.88,12.89,12.88,12.88,65400.0,12.88,12.89,12.88,12.88,65400.0
2005-06-02 14:30:00,12.88,12.92,12.88,12.88,101600.0,12.88,12.92,12.88,12.88,101600.0
2005-06-02 15:00:00,12.89,12.93,12.89,12.92,159200.0,12.89,12.93,12.89,12.92,159200.0
2005-06-02 15:30:00,12.91,12.95,12.89,12.94,339200.0,12.91,12.95,12.89,12.94,339200.0
2005-06-03 09:30:00,12.94,12.94,12.9,12.93,185800.0,12.94,12.94,12.9,12.93,185800.0
2005-06-03 10:00:00,12.94,12.97,12.93,12.97,187400.0,12.94,12.97,12.93,12.97,187400.0
2005-06-03 10:30:00,12.97,13.04,12.97,13.04,461200.0,12.97,13.04,12.97,13.04,461200.0
2005-06-03 11:00:00,13.04,13.15,13.04,13.06,231800.0,13.04,13.15,13.04,13.06,231800.0
2005-06-03 11:30:00,13.06,13.08,13.03,13.05,331000.0,13.06,13.08,13.03,13.05,331000.0
2005-06-03 12:00:00,13.04,13.08,13.04,13.06,213400.0,13.04,13.08,13.04,13.06,213400.0
2005-06-03 12:30:00,13.05,13.08,13.05,13.08,134200.0,13.05,13.08,13.05,13.08,134200.0
2005-06-03 13:00:00,13.08,13.1,13.08,13.09,160600.0,13.08,13.1,13.08,13.09,160600.0
2005-06-03 13:30:00,13.09,13.12,13.09,13.11,127400.0,13.09,13.12,13.09,13.11,127400.0
2005-06-03 14:00:00,13.11,13.18,13.11,13.15,246000.0,13.11,13.18,13.11,13.15,246000.0
2005-06-03 14:30:00,13.15,13.17,13.09,13.09,158000.0,13.15,13.17,13.09,13.09,158000.0
2005-06-03 15:00:00,13.09,13.11,13.06,13.06,236600.0,13.09,13.11,13.06,13.06,236600.0
2005-06-03 15:30:00,13.06,13.1,13.06,13.07,329400.0,13.06,13.1,13.06,13.07,329400.0
2005-06-06 09:30:00,13.06,13.06,12.97,13.05,248000.0,13.06,13.06,12.97,13.05,248000.0
2005-06-06 10:00:00,13.06,13.21,13.05,13.21,507400.0,13.06,13.21,13.05,13.21,507400.0
2005-06-06 10:30:00,13.2,13.3,13.18,13.27,284800.0,13.2,13.3,13.18,13.27,284800.0
2005-06-06 11:00:00,13.27,13.34,13.26,13.27,253000.0,13.27,13.34,13.26,13.27,253000.0
2005-06-06 11:30:00,13.28,13.34,13.27,13.29,185000.0,13.28,13.34,13.27,13.29,185000.0
2005-06-06 12:00:00,13.3,13.31,13.28,13.31,142200.0,13.3,13.31,13.28,13.31,142200.0
2005-06-06 12:30:00,13.31,13.31,13.27,13.29,139200.0,13.31,13.31,13.27,13.29,139200.0
2005-06-06 13:00:00,13.29,13.31,13.28,13.31,80600.0,13.29,13.31,13.28,13.31,80600.0
2005-06-06 13:30:00,13.31,13.31,13.2,13.22,170600.0,13.31,13.31,13.2,13.22,170600.0
2005-06-06 14:00:00,13.22,13.27,13.21,13.27,114200.0,13.22,13.27,13.21,13.27,114200.0
2005-06-06 14:30:00,13.27,13.3,13.25,13.3,124200.0,13.27,13.3,13.25,13.3,124200.0
2005-06-06 15:00:00,13.29,13.3,13.19,13.19,152200.0,13.29,13.3,13.19,13.19,152200.0
2005-06-06 15:30:00,13.19,13.19,13.13,13.13,269400.0,13.19,13.19,13.13,13.13,269400.0
2005-06-07 09:30:00,13.16,13.18,13.11,13.17,127200.0,13.16,13.18,13.11,13.17,127200.0
2005-06-07 10:00:00,13.17,13.37,13.14,13.33,266600.0,13.17,13.37,13.14,13.33,266600.0
2005-06-07 10:30:00,13.33,13.35,13.28,13.34,132400.0,13.33,13.35,13.28,13.34,132400.0
2005-06-07 11:00:00,13.34,13.38,13.26,13.27,192000.0,13.34,13.38,13.26,13.27,192000.0
2005-06-07 11:30:00,13.27,13.33,13.26,13.32,115400.0,13.27,13.33,13.26,13.32,115400.0
2005-06-07 12:00:00,13.33,13.33,13.24,13.26,161000.0,13.33,13.33,13.24,13.26,161000.0
2005-06-07 12:30:00,13.26,13.28,13.24,13.28,56400.0,13.26,13.28,13.24,13.28,56400.0
2005-06-07 13:00:00,13.28,13.31,13.28,13.31,282000.0,13.28,13.31,13.28,13.31,282000.0
2005-06-07 13:30:00,13.31,13.31,13.27,13.29,107600.0,13.31,13.31,13.27,13.29,107600.0
2005-06-07 14:00:00,13.29,13.29,13.12,13.2,118000.0,13.29,13.29,13.12,13.2,118000.0
2005-06-07 14:30:00,13.2,13.26,13.18,13.22,105400.0,13.2,13.26,13.18,13.22,105400.0
2005-06-07 15:00:00,13.22,13.22,13.15,13.18,147400.0,13.22,13.22,13.15,13.18,147400.0
2005-06-07 15:30:00,13.18,13.18,13.13,13.13,508200.0,13.18,13.18,13.13,13.13,508200.0
2005-06-08 09:30:00,13.15,13.22,12.96,13.01,259200.0,13.15,13.22,12.96,13.01,259200.0
2005-06-08 10:00:00,13.01,13.01,12.96,12.97,234600.0,13.01,13.01,12.96,12.97,234600.0
2005-06-08 10:30:00,12.97,12.99,12.96,12.99,405200.0,12.97,12.99,12.96,12.99,405200.0
2005-06-08 11:00:00,12.99,12.99,12.97,12.98,204000.0,12.99,12.99,12.97,12.98,204000.0
2005-06-08 11:30:00,12.99,12.99,12.94,12.97,123000.0,12.99,12.99,12.94,12.97,123000.0
2005-06-08 12:00:00,12.97,12.97,12.94,12.97,148200.0,12.97,12.97,12.94,12.97,148200.0
2005-06-08 12:30:00,12.97,13.06,12.97,13.05,448600.0,12.97,13.06,12.97,13.05,448600.0
2005-06-08 13:00:00,13.05,13.07,13.02,13.06,170800.0,13.05,13.07,13.02,13.06,170800.0
2005-06-08 13:30:00,13.06,13.08,13.03,13.03,196400.0,13.06,13.08,13.03,13.03,196400.0
2005-06-08 14:00:00,13.03,13.03,12.97,13.03,174000.0,13.03,13.03,12.97,13.03,174000.0
2005-06-08 14:30:00,13.03,13.03,12.94,12.97,181600.0,13.03,13.03,12.94,12.97,181600.0
2005-06-08 15:00:00,12.96,12.97,12.93,12.94,184800.0,12.96,12.97,12.93,12.94,184800.0
2005-06-08 15:30:00,12.94,12.98,12.92,12.95,600800.0,12.94,12.98,12.92,12.95,600800.0
2005-06-09 09:30:00,12.88,12.97,12.84,12.86,155000.0,12.88,12.97,12.84,12.86,155000.0
2005-06-09 10:00:00,12.85,12.95,12.83,12.9,107400.0,12.85,12.95,12.83,12.9,107400.0
2005-06-09 10:30:00,12.89,12.89,12.81,12.89,89800.0,12.89,12.89,12.81,12.89,89800.0
2005-06-09 11:00:00,12.89,12.9,12.83,12.84,282000.0,12.89,12.9,12.83,12.84,282000.0
2005-06-09 11:30:00,12.85,12.92,12.83,12.86,130200.0,12.85,12.92,12.83,12.86,130200.0
2005-06-09 12:00:00,12.86,12.88,12.84,12.86,320000.0,12.86,12.88,12.84,12.86,320000.0
2005-06-09 12:30:00,12.87,12.92,12.81,12.85,251800.0,12.87,12.92,12.81,12.85,251800.0
2005-06-09 13:00:00,12.86,12.86,12.76,12.76,159000.0,12.86,12.86,12.76,12.76,159000.0
2005-06-09 13:30:00,12.78,12.79,12.65,12.65,251600.0,12.78,12.79,12.65,12.65,251600.0
2005-06-09 14:00:00,12.65,12.65,12.55,12.61,576600.0,12.65,12.65,12.55,12.61,576600.0
2005-06-09 14:30:00,12.61,12.63,12.47,12.5,566800.0,12.61,12.63,12.47,12.5,566800.0
2005-06-09 15:00:00,12.49,12.58,12.44,12.56,581400.0,12.49,12.58,12.44,12.56,581400.0
2005-06-09 15:30:00,12.58,12.6,12.32,12.35,1682200.0,12.58,12.6,12.32,12.35,1682200.0
2005-06-10 09:30:00,12.5,12.6,12.43,12.49,461800.0,12.5,12.6,12.43,12.49,461800.0
2005-06-10 10:00:00,12.49,12.65,12.48,12.58,829800.0,12.49,12.65,12.48,12.58,829800.0
2005-06-10 10:30:00,12.58,12.61,12.56,12.6,596200.0,12.58,12.61,12.56,12.6,596200.0
2005-06-10 11:00:00,12.6,12.66,12.58,12.62,246200.0,12.6,12.66,12.58,12.62,246200.0
2005-06-10 11:30:00,12.62,12.68,12.59,12.63,300400.0,12.62,12.68,12.59,12.63,300400.0
2005-06-10 12:00:00,12.63,12.64,12.57,12.59,262600.0,12.63,12.64,12.57,12.59,262600.0
2005-06-10 12:30:00,12.59,12.59,12.57,12.58,142000.0,12.59,12.59,12.57,12.58,142000.0
2005-06-10 13:00:00,12.59,12.63,12.58,12.59,444000.0,12.59,12.63,12.58,12.59,444000.0
2005-06-10 13:30:00,12.59,12.63,12.56,12.63,171400.0,12.59,12.63,12.56,12.63,171400.0
2005-06-10 14:00:00,12.63,12.63,12.57,12.58,175800.0,12.63,12.63,12.57,12.58,175800.0
2005-06-10 14:30:00,12.58,12.62,12.58,12.6,188000.0,12.58,12.62,12.58,12.6,188000.0
2005-06-10 15:00:00,12.6,12.63,12.56,12.61,317600.0,12.6,12.63,12.56,12.61,317600.0
2005-06-10 15:30:00,12.61,12.63,12.53,12.55,505000.0,12.61,12.63,12.53,12.55,505000.0
2005-06-13 09:30:00,12.59,12.69,12.59,12.69,233400.0,12.59,12.69,12.59,12.69,233400.0
2005-06-13 10:00:00,12.65,12.68,12.62,12.65,703400.0,12.65,12.68,12.62,12.65,703400.0
2005-06-13 10:30:00,12.65,12.75,12.64,12.65,910200.0,12.65,12.75,12.64,12.65,910200.0
2005-06-13 11:00:00,12.65,12.7,12.63,12.69,581600.0,12.65,12.7,12.63,12.69,581600.0
2005-06-13 11:30:00,12.69,12.69,12.63,12.63,91200.0,12.69,12.69,12.63,12.63,91200.0
2005-06-13 12:00:00,12.63,12.68,12.63,12.65,197000.0,12.63,12.68,12.63,12.65,197000.0
2005-06-13 12:30:00,12.65,12.66,12.63,12.63,201200.0,12.65,12.66,12.63,12.63,201200.0
2005-06-13 13:00:00,12.64,12.66,12.63,12.63,78200.0,12.64,12.66,12.63,12.63,78200.0
2005-06-13 13:30:00,12.63,12.64,12.61,12.62,87200.0,12.63,12.64,12.61,12.62,87200.0
2005-06-13 14:00:00,12.63,12.63,12.59,12.59,267600.0,12.63,12.63,12.59,12.59,267600.0
2005-06-13 14:30:00,12.58,12.59,12.53,12.54,214800.0,12.58,12.59,12.53,12.54,214800.0
2005-06-13 15:00:00,12.54,12.56,12.46,12.47,644600.0,12.54,12.56,12.46,12.47,644600.0
2005-06-13 15:30:00,12.47,12.52,12.46,12.5,618800.0,12.47,12.52,12.46,12.5,618800.0
2005-06-14 09:30:00,12.47,12.61,12.46,12.61,244000.0,12.47,12.61,12.46,12.61,244000.0
2005-06-14 10:00:00,12.6,12.6,12.53,12.56,149200.0,12.6,12.6,12.53,12.56,149200.0
2005-06-14 10:30:00,12.56,12.58,12.54,12.55,68800.0,12.56,12.58,12.54,12.55,68800.0
2005-06-14 11:00:00,12.56,12.58,12.55,12.56,76800.0,12.56,12.58,12.55,12.56,76800.0
2005-06-14 11:30:00,12.56,12.58,12.55,12.56,81800.0,12.56,12.58,12.55,12.56,81800.0
2005-06-14 12:00:00,12.56,12.6,12.56,12.58,158200.0,12.56,12.6,12.56,12.58,158200.0
2005-06-14 12:30:00,12.58,12.6,12.57,12.59,185600.0,12.58,12.6,12.57,12.59,185600.0
2005-06-14 13:00:00,12.58,12.6,12.58,12.59,113600.0,12.58,12.6,12.58,12.59,113600.0
2005-06-14 13:30:00,12.59,12.6,12.55,12.59,419000.0,12.59,12.6,12.55,12.59,419000.0
2005-06-14 14:00:00,12.59,12.59,12.55,12.55,159400.0,12.59,12.59,12.55,12.55,159400.0
2005-06-14 14:30:00,12.55,12.56,12.49,12.5,1011400.0,12.55,12.56,12.49,12.5,1011400.0
2005-06-14 15:00:00,12.5,12.5,12.47,12.48,128000.0,12.5,12.5,12.47,12.48,128000.0
2005-06-14 15:30:00,12.47,12.48,12.47,12.47,194000.0,12.47,12.48,12.47,12.47,194000.0
2005-06-15 09:30:00,12.49,12.56,12.47,12.53,160000.0,12.49,12.56,12.47,12.53,160000.0
2005-06-15 10:00:00,12.55,12.55,12.49,12.49,188400.0,12.55,12.55,12.49,12.49,188400.0
2005-06-15 10:30:00,12.49,12.5,12.45,12.46,398200.0,12.49,12.5,12.45,12.46,398200.0
2005-06-15 11:00:00,12.47,12.49,12.46,12.46,90400.0,12.47,12.49,12.46,12.46,90400.0
2005-06-15 11:30:00,12.46,12.48,12.45,12.45,91200.0,12.46,12.48,12.45,12.45,91200.0
2005-06-15 12:00:00,12.45,12.5,12.45,12.47,43200.0,12.45,12.5,12.45,12.47,43200.0
2005-06-15 12:30:00,12.47,12.49,12.47,12.48,74000.0,12.47,12.49,12.47,12.48,74000.0
2005-06-15 13:00:00,12.49,12.5,12.43,12.45,162000.0,12.49,12.5,12.43,12.45,162000.0
2005-06-15 13:30:00,12.45,12.47,12.44,12.47,83800.0,12.45,12.47,12.44,12.47,83800.0
2005-06-15 14:00:00,12.47,12.5,12.46,12.49,76600.0,12.47,12.5,12.46,12.49,76600.0
2005-06-15 14:30:00,12.49,12.5,12.42,12.44,126000.0,12.49,12.5,12.42,12.44,126000.0
2005-06-15 15:00:00,12.45,12.45,12.44,12.45,112000.0,12.45,12.45,12.44,12.45,112000.0
2005-06-15 15:30:00,12.45,12.45,12.43,12.43,253800.0,12.45,12.45,12.43,12.43,253800.0
2005-06-16 09:30:00,12.44,12.47,12.38,12.38,120200.0,12.44,12.47,12.38,12.38,120200.0
2005-06-16 10:00:00,12.38,12.38,12.32,12.33,213600.0,12.38,12.38,12.32,12.33,213600.0
2005-06-16 10:30:00,12.33,12.45,12.33,12.45,150000.0,12.33,12.45,12.33,12.45,150000.0
2005-06-16 11:00:00,12.45,12.54,12.45,12.5,327200.0,12.45,12.54,12.45,12.5,327200.0
2005-06-16 11:30:00,12.49,12.5,12.45,12.5,199800.0,12.49,12.5,12.45,12.5,199800.0
2005-06-16 12:00:00,12.5,12.5,12.45,12.49,272400.0,12.5,12.5,12.45,12.49,272400.0
2005-06-16 12:30:00,12.49,12.5,12.47,12.49,101600.0,12.49,12.5,12.47,12.49,101600.0
2005-06-16 13:00:00,12.49,12.52,12.47,12.52,196400.0,12.49,12.52,12.47,12.52,196400.0
2005-06-16 13:30:00,12.52,12.55,12.52,12.53,40600.0,12.52,12.55,12.52,12.53,40600.0
2005-06-16 14:00:00,12.53,12.54,12.51,12.52,102400.0,12.53,12.54,12.51,12.52,102400.0
2005-06-16 14:30:00,12.52,12.52,12.47,12.51,231600.0,12.52,12.52,12.47,12.51,231600.0
2005-06-16 15:00:00,12.51,12.55,12.51,12.54,139400.0,12.51,12.55,12.51,12.54,139400.0
2005-06-16 15:30:00,12.54,12.61,12.54,12.56,467800.0,12.54,12.61,12.54,12.56,467800.0
2005-06-17 09:30:00,12.63,12.72,12.6,12.67,464600.0,12.63,12.72,12.6,12.67,464600.0
2005-06-17 10:00:00,12.67,12.7,12.65,12.67,320800.0,12.67,12.7,12.65,12.67,320800.0
2005-06-17 10:30:00,12.68,12.75,12.65,12.69,231400.0,12.68,12.75,12.65,12.69,231400.0
2005-06-17 11:00:00,12.69,12.73,12.68,12.73,129200.0,12.69,12.73,12.68,12.73,129200.0
2005-06-17 11:30:00,12.74,12.74,12.7,12.74,167600.0,12.74,12.74,12.7,12.74,167600.0
2005-06-17 12:00:00,12.74,12.76,12.74,12.74,245600.0,12.74,12.76,12.74,12.74,245600.0
2005-06-17 12:30:00,12.74,12.78,12.74,12.78,128400.0,12.74,12.78,12.74,12.78,128400.0
2005-06-17 13:00:00,12.78,12.95,12.78,12.9,768200.0,12.78,12.95,12.78,12.9,768200.0
2005-06-17 13:30:00,12.92,12.97,12.91,12.93,272600.0,12.92,12.97,12.91,12.93,272600.0
2005-06-17 14:00:00,12.93,12.98,12.93,12.95,289200.0,12.93,12.98,12.93,12.95,289200.0
2005-06-17 14:30:00,12.95,12.96,12.92,12.93,276800.0,12.95,12.96,12.92,12.93,276800.0
2005-06-17 15:00:00,12.93,12.95,12.86,12.95,352800.0,12.93,12.95,12.86,12.95,352800.0
2005-06-17 15:30:00,12.95,12.96,12.86,12.87,791400.0,12.95,12.96,12.86,12.87,791400.0
2005-06-20 09:30:00,12.9,13.55,12.77,13.54,868800.0,12.9,13.55,12.77,13.54,868800.0
2005-06-20 10:00:00,13.54,13.83,13.38,13.4,1907000.0,13.54,13.83,13.38,13.4,1907000.0
2005-06-20 10:30:00,13.4,13.45,13.18,13.37,549600.0,13.4,13.45,13.18,13.37,549600.0
2005-06-20 11:00:00,13.37,13.4,13.26,13.32,314800.0,13.37,13.4,13.26,13.32,314800.0
2005-06-20 11:30:00,13.33,13.33,13.25,13.3,279600.0,13.33,13.33,13.25,13.3,279600.0
2005-06-20 12:00:00,13.3,13.47,13.3,13.38,641400.0,13.3,13.47,13.3,13.38,641400.0
2005-06-20 12:30:00,13.38,13.4,13.3,13.3,403200.0,13.38,13.4,13.3,13.3,403200.0
2005-06-20 13:00:00,13.31,13.33,13.22,13.24,372400.0,13.31,13.33,13.22,13.24,372400.0
2005-06-20 13:30:00,13.24,13.32,13.22,13.31,220400.0,13.24,13.32,13.22,13.31,220400.0
2005-06-20 14:00:00,13.3,13.31,13.25,13.28,364600.0,13.3,13.31,13.25,13.28,364600.0
2005-06-20 14:30:00,13.27,13.27,13.1,13.15,238000.0,13.27,13.27,13.1,13.15,238000.0
2005-06-20 15:00:00,13.15,13.22,13.06,13.17,201800.0,13.15,13.22,13.06,13.17,201800.0
2005-06-20 15:30:00,13.16,13.28,13.16,13.18,531400.0,13.16,13.28,13.16,13.18,531400.0
2005-06-21 09:30:00,13.25,13.45,13.25,13.45,255800.0,13.25,13.45,13.25,13.45,255800.0
2005-06-21 10:00:00,13.42,13.61,13.4,13.59,236000.0,13.42,13.61,13.4,13.59,236000.0
2005-06-21 10:30:00,13.59,13.62,13.47,13.47,220000.0,13.59,13.62,13.47,13.47,220000.0
2005-06-21 11:00:00,13.48,13.51,13.42,13.43,205800.0,13.48,13.51,13.42,13.43,205800.0
2005-06-21 11:30:00,13.42,13.47,13.4,13.45,96800.0,13.42,13.47,13.4,13.45,96800.0
2005-06-21 12:00:00,13.45,13.47,13.42,13.42,110400.0,13.45,13.47,13.42,13.42,110400.0
2005-06-21 12:30:00,13.43,13.49,13.41,13.46,120600.0,13.43,13.49,13.41,13.46,120600.0
2005-06-21 13:00:00,13.45,13.47,13.44,13.45,128000.0,13.45,13.47,13.44,13.45,128000.0
2005-06-21 13:30:00,13.45,13.45,13.4,13.4,125800.0,13.45,13.45,13.4,13.4,125800.0
2005-06-21 14:00:00,13.4,13.43,13.4,13.4,217600.0,13.4,13.43,13.4,13.4,217600.0
2005-06-21 14:30:00,13.4,13.41,13.35,13.35,196000.0,13.4,13.41,13.35,13.35,196000.0
2005-06-21 15:00:00,13.35,13.35,13.27,13.27,250200.0,13.35,13.35,13.27,13.27,250200.0
2005-06-21 15:30:00,13.27,13.36,13.26,13.3,284600.0,13.27,13.36,13.26,13.3,284600.0
2005-06-22 09:30:00,13.33,13.38,13.21,13.24,82800.0,13.33,13.38,13.21,13.24,82800.0
2005-06-22 10:00:00,13.24,13.29,13.22,13.27,61200.0,13.24,13.29,13.22,13.27,61200.0
2005-06-22 10:30:00,13.26,13.27,13.24,13.24,118800.0,13.26,13.27,13.24,13.24,118800.0
2005-06-22 11:00:00,13.24,13.24,13.11,13.19,84400.0,13.24,13.24,13.11,13.19,84400.0
2005-06-22 11:30:00,13.18,13.2,13.15,13.17,118400.0,13.18,13.2,13.15,13.17,118400.0
2005-06-22 12:00:00,13.17,13.18,13.16,13.17,72400.0,13.17,13.18,13.16,13.17,72400.0
2005-06-22 12:30:00,13.17,13.2,13.16,13.2,69400.0,13.17,13.2,13.16,13.2,69400.0
2005-06-22 13:00:00,13.2,13.27,13.2,13.27,49600.0,13.2,13.27,13.2,13.27,49600.0
2005-06-22 13:30:00,13.27,13.3,13.25,13.25,55600.0,13.27,13.3,13.25,13.25,55600.0
2005-06-22 14:00:00,13.25,13.27,13.23,13.26,85200.0,13.25,13.27,13.23,13.26,85200.0
2005-06-22 14:30:00,13.26,13.28,13.23,13.24,101600.0,13.26,13.28,13.23,13.24,101600.0
2005-06-22 15:00:00,13.24,13.28,13.24,13.27,91400.0,13.24,13.28,13.24,13.27,91400.0
2005-06-22 15:30:00,13.27,13.29,13.25,13.28,159200.0,13.27,13.29,13.25,13.28,159200.0
2005-06-23 09:30:00,13.3,13.3,13.1,13.24,108000.0,13.3,13.3,13.1,13.24,108000.0
2005-06-23 10:00:00,13.24,13.27,13.22,13.26,119400.0,13.24,13.27,13.22,13.26,119400.0
2005-06-23 10:30:00,13.25,13.27,13.25,13.25,82200.0,13.25,13.27,13.25,13.25,82200.0
2005-06-23 11:00:00,13.26,13.34,13.24,13.34,69600.0,13.26,13.34,13.24,13.34,69600.0
2005-06-23 11:30:00,13.34,13.4,13.34,13.36,70800.0,13.34,13.4,13.34,13.36,70800.0
2005-06-23 12:00:00,13.36,13.37,13.32,13.35,29800.0,13.36,13.37,13.32,13.35,29800.0
2005-06-23 12:30:00,13.34,13.34,13.3,13.3,83600.0,13.34,13.34,13.3,13.3,83600.0
2005-06-23 13:00:00,13.31,13.31,13.27,13.27,63000.0,13.31,13.31,13.27,13.27,63000.0
2005-06-23 13:30:00,13.27,13.29,13.15,13.18,129600.0,13.27,13.29,13.15,13.18,129600.0
2005-06-23 14:00:00,13.19,13.22,13.18,13.22,78200.0,13.19,13.22,13.18,13.22,78200.0
2005-06-23 14:30:00,13.22,13.22,13.12,13.13,340600.0,13.22,13.22,13.12,13.13,340600.0
2005-06-23 15:00:00,13.13,13.13,13.05,13.05,164200.0,13.13,13.13,13.05,13.05,164200.0
2005-06-23 15:30:00,13.05,13.08,13.05,13.06,163000.0,13.05,13.08,13.05,13.06,163000.0
2005-06-24 09:30:00,13.0,13.06,12.98,13.03,151000.0,13.0,13.06,12.98,13.03,151000.0
2005-06-24 10:00:00,13.01,13.03,12.97,12.99,115000.0,13.01,13.03,12.97,12.99,115000.0
2005-06-24 10:30:00,12.99,13.04,12.99,13.03,65200.0,12.99,13.04,12.99,13.03,65200.0
2005-06-24 11:00:00,13.03,13.04,13.02,13.03,54400.0,13.03,13.04,13.02,13.03,54400.0
2005-06-24 11:30:00,13.03,13.05,13.02,13.04,89000.0,13.03,13.05,13.02,13.04,89000.0
2005-06-24 12:00:00,13.04,13.05,13.02,13.02,70400.0,13.04,13.05,13.02,13.02,70400.0
2005-06-24 12:30:00,13.02,13.04,13.02,13.02,69000.0,13.02,13.04,13.02,13.02,69000.0
2005-06-24 13:00:00,13.02,13.03,13.02,13.02,98000.0,13.02,13.03,13.02,13.02,98000.0
2005-06-24 13:30:00,13.02,13.03,12.98,13.0,96800.0,13.02,13.03,12.98,13.0,96800.0
2005-06-24 14:00:00,12.99,12.99,12.98,12.99,101000.0,12.99,12.99,12.98,12.99,101000.0
2005-06-24 14:30:00,12.99,13.0,12.98,12.99,183000.0,12.99,13.0,12.98,12.99,183000.0
2005-06-24 15:00:00,12.99,13.0,12.95,12.96,163600.0,12.99,13.0,12.95,12.96,163600.0
2005-06-24 15:30:00,12.96,13.03,12.96,12.99,195000.0,12.96,13.03,12.96,12.99,195000.0
2005-06-27 09:30:00,12.93,12.93,12.81,12.86,353200.0,12.93,12.93,12.81,12.86,353200.0
2005-06-27 10:00:00,12.87,12.9,12.83,12.9,134800.0,12.87,12.9,12.83,12.9,134800.0
2005-06-27 10:30:00,12.9,12.9,12.87,12.87,79800.0,12.9,12.9,12.87,12.87,79800.0
2005-06-27 11:00:00,12.87,12.87,12.83,12.85,90000.0,12.87,12.87,12.83,12.85,90000.0
2005-06-27 11:30:00,12.84,12.85,12.83,12.83,58400.0,12.84,12.85,12.83,12.83,58400.0
2005-06-27 12:00:00,12.83,12.85,12.81,12.81,114000.0,12.83,12.85,12.81,12.81,114000.0
2005-06-27 12:30:00,12.81,12.84,12.78,12.78,95200.0,12.81,12.84,12.78,12.78,95200.0
2005-06-27 13:00:00,12.78,12.81,12.76,12.79,127800.0,12.78,12.81,12.76,12.79,127800.0
2005-06-27 13:30:00,12.79,12.8,12.72,12.72,275000.0,12.79,12.8,12.72,12.72,275000.0
2005-06-27 14:00:00,12.72,12.73,12.65,12.71,224000.0,12.72,12.73,12.65,12.71,224000.0
2005-06-27 14:30:00,12.71,12.75,12.7,12.74,266600.0,12.71,12.75,12.7,12.74,266600.0
2005-06-27 15:00:00,12.74,12.74,12.69,12.71,248600.0,12.74,12.74,12.69,12.71,248600.0
2005-06-27 15:30:00,12.71,12.72,12.7,12.72,233400.0,12.71,12.72,12.7,12.72,233400.0
2005-06-28 09:30:00,12.72,12.72,12.68,12.7,345200.0,12.72,12.72,12.68,12.7,345200.0
2005-06-28 10:00:00,12.7,12.7,12.67,12.7,352600.0,12.7,12.7,12.67,12.7,352600.0
2005-06-28 10:30:00,12.69,12.72,12.68,12.7,221600.0,12.69,12.72,12.68,12.7,221600.0
2005-06-28 11:00:00,12.7,12.82,12.7,12.79,353400.0,12.7,12.82,12.7,12.79,353400.0
2005-06-28 11:30:00,12.79,12.79,12.73,12.76,289600.0,12.79,12.79,12.73,12.76,289600.0
2005-06-28 12:00:00,12.75,12.8,12.74,12.77,174000.0,12.75,12.8,12.74,12.77,174000.0
2005-06-28 12:30:00,12.78,12.81,12.77,12.81,144800.0,12.78,12.81,12.77,12.81,144800.0
2005-06-28 13:00:00,12.81,12.86,12.8,12.8,55800.0,12.81,12.86,12.8,12.8,55800.0
2005-06-28 13:30:00,12.79,12.9,12.79,12.9,203000.0,12.79,12.9,12.79,12.9,203000.0
2005-06-28 14:00:00,12.9,12.9,12.85,12.86,59400.0,12.9,12.9,12.85,12.86,59400.0
2005-06-28 14:30:00,12.86,12.97,12.86,12.96,167200.0,12.86,12.97,12.86,12.96,167200.0
2005-06-28 15:00:00,12.96,13.11,12.95,13.11,301400.0,12.96,13.11,12.95,13.11,301400.0
2005-06-28 15:30:00,13.11,13.12,13.07,13.09,342800.0,13.11,13.12,13.07,13.09,342800.0
2005-06-29 09:30:00,13.08,13.09,13.02,13.06,64200.0,13.08,13.09,13.02,13.06,64200.0
2005-06-29 10:00:00,13.06,13.07,13.03,13.06,122800.0,13.06,13.07,13.03,13.06,122800.0
2005-06-29 10:30:00,13.05,13.22,13.05,13.22,251000.0,13.05,13.22,13.05,13.22,251000.0
2005-06-29 11:00:00,13.22,13.26,13.17,13.26,321000.0,13.22,13.26,13.17,13.26,321000.0
2005-06-29 11:30:00,13.27,13.42,13.27,13.41,323600.0,13.27,13.42,13.27,13.41,323600.0
2005-06-29 12:00:00,13.4,13.4,13.32,13.33,179400.0,13.4,13.4,13.32,13.33,179400.0
2005-06-29 12:30:00,13.33,13.38,13.32,13.38,182800.0,13.33,13.38,13.32,13.38,182800.0
2005-06-29 13:00:00,13.38,13.4,13.37,13.4,97000.0,13.38,13.4,13.37,13.4,97000.0
2005-06-29 13:30:00,13.4,13.4,13.37,13.38,85800.0,13.4,13.4,13.37,13.38,85800.0
2005-06-29 14:00:00,13.39,13.39,13.33,13.33,86600.0,13.39,13.39,13.33,13.33,86600.0
2005-06-29 14:30:00,13.33,13.34,13.22,13.23,114800.0,13.33,13.34,13.22,13.23,114800.0
2005-06-29 15:00:00,13.22,13.26,13.22,13.25,136200.0,13.22,13.26,13.22,13.25,136200.0
2005-06-29 15:30:00,13.25,13.35,13.25,13.33,464200.0,13.25,13.35,13.25,13.33,464200.0
2005-06-30 09:30:00,13.33,13.54,13.3,13.51,202400.0,13.33,13.54,13.3,13.51,202400.0
2005-06-30 10:00:00,13.5,13.52,13.34,13.38,189800.0,13.5,13.52,13.34,13.38,189800.0
2005-06-30 10:30:00,13.38,13.4,13.34,13.36,119600.0,13.38,13.4,13.34,13.36,119600.0
2005-06-30 11:00:00,13.36,13.43,13.35,13.4,144800.0,13.36,13.43,13.35,13.4,144800.0
2005-06-30 11:30:00,13.4,13.41,13.4,13.41,142800.0,13.4,13.41,13.4,13.41,142800.0
2005-06-30 12:00:00,13.41,13.48,13.4,13.47,61200.0,13.41,13.48,13.4,13.47,61200.0
2005-06-30 12:30:00,13.48,13.49,13.47,13.47,96600.0,13.48,13.49,13.47,13.47,96600.0
2005-06-30 13:00:00,13.47,13.47,13.39,13.42,79600.0,13.47,13.47,13.39,13.42,79600.0
2005-06-30 13:30:00,13.4,13.43,13.37,13.42,209800.0,13.4,13.43,13.37,13.42,209800.0
2005-06-30 14:00:00,13.41,13.44,13.38,13.38,150200.0,13.41,13.44,13.38,13.38,150200.0
2005-06-30 14:30:00,13.38,13.39,13.33,13.37,197000.0,13.38,13.39,13.33,13.37,197000.0
2005-06-30 15:00:00,13.37,13.38,13.34,13.36,129400.0,13.37,13.38,13.34,13.36,129400.0
2005-06-30 15:30:00,13.36,13.39,13.35,13.36,316400.0,13.36,13.39,13.35,13.36,316400.0
2005-07-01 09:30:00,13.33,13.37,13.2,13.27,243000.0,13.33,13.37,13.2,13.27,243000.0
2005-07-01 10:00:00,13.26,13.31,13.25,13.31,109400.0,13.26,13.31,13.25,13.31,109400.0
2005-07-01 10:30:00,13.31,13.4,13.31,13.4,94200.0,13.31,13.4,13.31,13.4,94200.0
2005-07-01 11:00:00,13.4,13.43,13.38,13.41,60000.0,13.4,13.43,13.38,13.41,60000.0
2005-07-01 11:30:00,13.4,13.4,13.35,13.35,79200.0,13.4,13.4,13.35,13.35,79200.0
2005-07-01 12:00:00,13.35,13.37,13.35,13.37,54600.0,13.35,13.37,13.35,13.37,54600.0
2005-07-01 12:30:00,13.37,13.38,13.37,13.38,82000.0,13.37,13.38,13.37,13.38,82000.0
2005-07-01 13:00:00,13.37,13.4,13.37,13.4,76800.0,13.37,13.4,13.37,13.4,76800.0
2005-07-01 13:30:00,13.4,13.4,13.38,13.38,78200.0,13.4,13.4,13.38,13.38,78200.0
2005-07-01 14:00:00,13.38,13.4,13.35,13.39,72800.0,13.38,13.4,13.35,13.39,72800.0
2005-07-01 14:30:00,13.39,13.4,13.38,13.4,52000.0,13.39,13.4,13.38,13.4,52000.0
2005-07-01 15:00:00,13.4,13.4,13.38,13.38,95200.0,13.4,13.4,13.38,13.38,95200.0
2005-07-01 15:30:00,13.38,13.4,13.37,13.38,129400.0,13.38,13.4,13.37,13.38,129400.0
2005-07-05 09:30:00,13.38,13.4,13.28,13.35,265200.0,13.38,13.4,13.28,13.35,265200.0
2005-07-05 10:00:00,13.35,13.55,13.35,13.54,221400.0,13.35,13.55,13.35,13.54,221400.0
2005-07-05 10:30:00,13.55,13.75,13.54,13.75,223200.0,13.55,13.75,13.54,13.75,223200.0
2005-07-05 11:00:00,13.75,13.75,13.59,13.68,324600.0,13.75,13.75,13.59,13.68,324600.0
2005-07-05 11:30:00,13.68,13.75,13.68,13.71,225400.0,13.68,13.75,13.68,13.71,225400.0
2005-07-05 12:00:00,13.71,13.85,13.71,13.85,147000.0,13.71,13.85,13.71,13.85,147000.0
2005-07-05 12:30:00,13.85,13.9,13.83,13.86,269600.0,13.85,13.9,13.83,13.86,269600.0
2005-07-05 13:00:00,13.85,13.86,13.81,13.84,86600.0,13.85,13.86,13.81,13.84,86600.0
2005-07-05 13:30:00,13.84,13.84,13.8,13.8,279400.0,13.84,13.84,13.8,13.8,279400.0
2005-07-05 14:00:00,13.8,13.83,13.76,13.76,159400.0,13.8,13.83,13.76,13.76,159400.0
2005-07-05 14:30:00,13.76,13.77,13.72,13.74,206600.0,13.76,13.77,13.72,13.74,206600.0
2005-07-05 15:00:00,13.73,13.79,13.71,13.78,264200.0,13.73,13.79,13.71,13.78,264200.0
2005-07-05 15:30:00,13.77,13.78,13.69,13.73,537400.0,13.77,13.78,13.69,13.73,537400.0
2005-07-06 09:30:00,13.65,13.66,13.6,13.63,478400.0,13.65,13.66,13.6,13.63,478400.0
2005-07-06 10:00:00,13.64,13.64,13.54,13.54,391000.0,13.64,13.64,13.54,13.54,391000.0
2005-07-06 10:30:00,13.54,13.54,13.3,13.3,254600.0,13.54,13.54,13.3,13.3,254600.0
2005-07-06 11:00:00,13.3,13.33,13.22,13.31,517000.0,13.3,13.33,13.22,13.31,517000.0
2005-07-06 11:30:00,13.31,13.38,13.28,13.31,261800.0,13.31,13.38,13.28,13.31,261800.0
2005-07-06 12:00:00,13.31,13.33,13.29,13.32,136800.0,13.31,13.33,13.29,13.32,136800.0
2005-07-06 12:30:00,13.31,13.32,13.1,13.15,249200.0,13.31,13.32,13.1,13.15,249200.0
2005-07-06 13:00:00,13.15,13.4,13.15,13.37,495200.0,13.15,13.4,13.15,13.37,495200.0
2005-07-06 13:30:00,13.37,13.38,13.31,13.33,251600.0,13.37,13.38,13.31,13.33,251600.0
2005-07-06 14:00:00,13.33,13.33,13.1,13.1,260200.0,13.33,13.33,13.1,13.1,260200.0
2005-07-06 14:30:00,13.09,13.13,13.05,13.11,234000.0,13.09,13.13,13.05,13.11,234000.0
2005-07-06 15:00:00,13.11,13.13,13.1,13.1,336400.0,13.11,13.13,13.1,13.1,336400.0
2005-07-06 15:30:00,13.1,13.11,13.06,13.06,438600.0,13.1,13.11,13.06,13.06,438600.0
2005-07-07 09:30:00,13.05,13.15,12.95,13.04,152800.0,13.05,13.15,12.95,13.04,152800.0
2005-07-07 10:00:00,13.02,13.06,13.0,13.02,104400.0,13.02,13.06,13.0,13.02,104400.0
2005-07-07 10:30:00,13.01,13.02,12.95,12.97,130600.0,13.01,13.02,12.95,12.97,130600.0
2005-07-07 11:00:00,12.97,12.97,12.9,12.9,118000.0,12.97,12.97,12.9,12.9,118000.0
2005-07-07 11:30:00,12.91,12.97,12.9,12.97,171000.0,12.91,12.97,12.9,12.97,171000.0
2005-07-07 12:00:00,12.96,13.04,12.96,12.97,196400.0,12.96,13.04,12.96,12.97,196400.0
2005-07-07 12:30:00,12.97,12.99,12.96,12.97,187600.0,12.97,12.99,12.96,12.97,187600.0
2005-07-07 13:00:00,12.97,12.97,12.95,12.96,78200.0,12.97,12.97,12.95,12.96,78200.0
2005-07-07 13:30:00,12.96,12.98,12.95,12.96,173200.0,12.96,12.98,12.95,12.96,173200.0
2005-07-07 14:00:00,12.96,12.96,12.87,12.87,176800.0,12.96,12.96,12.87,12.87,176800.0
2005-07-07 14:30:00,12.87,12.88,12.8,12.84,519200.0,12.87,12.88,12.8,12.84,519200.0
2005-07-07 15:00:00,12.84,12.9,12.84,12.89,353400.0,12.84,12.9,12.84,12.89,353400.0
2005-07-07 15:30:00,12.89,12.99,12.88,12.97,484200.0,12.89,12.99,12.88,12.97,484200.0
2005-07-08 09:30:00,12.88,13.08,12.88,13.03,120600.0,12.88,13.08,12.88,13.03,120600.0
2005-07-08 10:00:00,13.03,13.05,12.95,13.04,121000.0,13.03,13.05,12.95,13.04,121000.0
2005-07-08 10:30:00,13.05,13.19,13.05,13.19,83400.0,13.05,13.19,13.05,13.19,83400.0
2005-07-08 11:00:00,13.2,13.21,13.13,13.15,122800.0,13.2,13.21,13.13,13.15,122800.0
2005-07-08 11:30:00,13.14,13.21,13.14,13.2,84200.0,13.14,13.21,13.14,13.2,84200.0
2005-07-08 12:00:00,13.2,13.29,13.18,13.28,105800.0,13.2,13.29,13.18,13.28,105800.0
2005-07-08 12:30:00,13.28,13.28,13.2,13.2,83800.0,13.28,13.28,13.2,13.2,83800.0
2005-07-08 13:00:00,13.2,13.2,13.18,13.2,64000.0,13.2,13.2,13.18,13.2,64000.0
2005-07-08 13:30:00,13.2,13.2,13.18,13.18,44200.0,13.2,13.2,13.18,13.18,44200.0
2005-07-08 14:00:00,13.19,13.29,13.19,13.29,99400.0,13.19,13.29,13.19,13.29,99400.0
2005-07-08 14:30:00,13.29,13.3,13.27,13.28,64800.0,13.29,13.3,13.27,13.28,64800.0
2005-07-08 15:00:00,13.28,13.28,13.25,13.25,61400.0,13.28,13.28,13.25,13.25,61400.0
2005-07-08 15:30:00,13.25,13.3,13.19,13.22,182400.0,13.25,13.3,13.19,13.22,182400.0
2005-07-11 09:30:00,13.45,13.83,13.38,13.83,296000.0,13.45,13.83,13.38,13.83,296000.0
2005-07-11 10:00:00,13.83,13.83,13.59,13.59,223000.0,13.83,13.83,13.59,13.59,223000.0
2005-07-11 10:30:00,13.59,13.59,13.51,13.52,104400.0,13.59,13.59,13.51,13.52,104400.0
2005-07-11 11:00:00,13.51,13.65,13.46,13.58,187800.0,13.51,13.65,13.46,13.58,187800.0
2005-07-11 11:30:00,13.58,13.64,13.48,13.56,218800.0,13.58,13.64,13.48,13.56,218800.0
2005-07-11 12:00:00,13.56,13.56,13.53,13.56,109400.0,13.56,13.56,13.53,13.56,109400.0
2005-07-11 12:30:00,13.56,13.58,13.56,13.56,88400.0,13.56,13.58,13.56,13.56,88400.0
2005-07-11 13:00:00,13.56,13.74,13.56,13.74,228800.0,13.56,13.74,13.56,13.74,228800.0
2005-07-11 13:30:00,13.75,13.77,13.6,13.62,61600.0,13.75,13.77,13.6,13.62,61600.0
2005-07-11 14:00:00,13.62,13.71,13.62,13.65,336800.0,13.62,13.71,13.62,13.65,336800.0
2005-07-11 14:30:00,13.65,13.65,13.62,13.62,88800.0,13.65,13.65,13.62,13.62,88800.0
2005-07-11 15:00:00,13.62,13.68,13.61,13.61,157000.0,13.62,13.68,13.61,13.61,157000.0
2005-07-11 15:30:00,13.61,13.65,13.6,13.64,280800.0,13.61,13.65,13.6,13.64,280800.0
2005-07-12 09:30:00,13.65,13.65,13.55,13.6,97400.0,13.65,13.65,13.55,13.6,97400.0
2005-07-12 10:00:00,13.6,13.65,13.58,13.63,197800.0,13.6,13.65,13.58,13.63,197800.0
2005-07-12 10:30:00,13.63,13.68,13.62,13.68,188000.0,13.63,13.68,13.62,13.68,188000.0
2005-07-12 11:00:00,13.68,13.7,13.6,13.6,90000.0,13.68,13.7,13.6,13.6,90000.0
2005-07-12 11:30:00,13.6,13.63,13.57,13.57,75000.0,13.6,13.63,13.57,13.57,75000.0
2005-07-12 12:00:00,13.58,13.58,13.52,13.56,48400.0,13.58,13.58,13.52,13.56,48400.0
2005-07-12 12:30:00,13.56,13.56,13.55,13.55,26000.0,13.56,13.56,13.55,13.55,26000.0
2005-07-12 13:00:00,13.55,13.56,13.54,13.55,28400.0,13.55,13.56,13.54,13.55,28400.0
2005-07-12 13:30:00,13.55,13.63,13.55,13.63,62400.0,13.55,13.63,13.55,13.63,62400.0
2005-07-12 14:00:00,13.63,13.64,13.58,13.58,42200.0,13.63,13.64,13.58,13.58,42200.0
2005-07-12 14:30:00,13.57,13.58,13.55,13.55,47200.0,13.57,13.58,13.55,13.55,47200.0
2005-07-12 15:00:00,13.55,13.62,13.55,13.58,82600.0,13.55,13.62,13.55,13.58,82600.0
2005-07-12 15:30:00,13.58,13.62,13.57,13.6,150800.0,13.58,13.62,13.57,13.6,150800.0
2005-07-13 09:30:00,13.64,13.83,13.64,13.77,108400.0,13.64,13.83,13.64,13.77,108400.0
2005-07-13 10:00:00,13.77,13.84,13.73,13.83,194200.0,13.77,13.84,13.73,13.83,194200.0
2005-07-13 10:30:00,13.81,13.89,13.78,13.84,280200.0,13.81,13.89,13.78,13.84,280200.0
2005-07-13 11:00:00,13.85,13.87,13.74,13.75,73400.0,13.85,13.87,13.74,13.75,73400.0
2005-07-13 11:30:00,13.74,13.8,13.74,13.76,120200.0,13.74,13.8,13.74,13.76,120200.0
2005-07-13 12:00:00,13.76,13.77,13.74,13.76,111600.0,13.76,13.77,13.74,13.76,111600.0
2005-07-13 12:30:00,13.75,13.76,13.74,13.75,66000.0,13.75,13.76,13.74,13.75,66000.0
2005-07-13 13:00:00,13.75,13.77,13.74,13.76,48800.0,13.75,13.77,13.74,13.76,48800.0
2005-07-13 13:30:00,13.76,13.78,13.76,13.77,117800.0,13.76,13.78,13.76,13.77,117800.0
2005-07-13 14:00:00,13.77,13.78,13.71,13.72,64600.0,13.77,13.78,13.71,13.72,64600.0
2005-07-13 14:30:00,13.72,13.72,13.7,13.71,53200.0,13.72,13.72,13.7,13.71,53200.0
2005-07-13 15:00:00,13.71,13.72,13.7,13.71,83200.0,13.71,13.72,13.7,13.71,83200.0
2005-07-13 15:30:00,13.72,13.76,13.72,13.74,302400.0,13.72,13.76,13.72,13.74,302400.0
2005-07-14 09:30:00,13.75,13.94,13.75,13.88,373200.0,13.75,13.94,13.75,13.88,373200.0
2005-07-14 10:00:00,13.86,13.87,13.71,13.76,134600.0,13.86,13.87,13.71,13.76,134600.0
2005-07-14 10:30:00,13.76,13.76,13.65,13.65,76000.0,13.76,13.76,13.65,13.65,76000.0
2005-07-14 11:00:00,13.65,13.65,13.61,13.62,60400.0,13.65,13.65,13.61,13.62,60400.0
2005-07-14 11:30:00,13.62,13.65,13.61,13.63,40600.0,13.62,13.65,13.61,13.63,40600.0
2005-07-14 12:00:00,13.63,13.68,13.63,13.67,65200.0,13.63,13.68,13.63,13.67,65200.0
2005-07-14 12:30:00,13.67,13.69,13.65,13.65,34800.0,13.67,13.69,13.65,13.65,34800.0
2005-07-14 13:00:00,13.65,13.71,13.65,13.69,57000.0,13.65,13.71,13.65,13.69,57000.0
2005-07-14 13:30:00,13.69,13.72,13.67,13.68,41400.0,13.69,13.72,13.67,13.68,41400.0
2005-07-14 14:00:00,13.68,13.69,13.65,13.65,46200.0,13.68,13.69,13.65,13.65,46200.0
2005-07-14 14:30:00,13.65,13.67,13.65,13.65,50000.0,13.65,13.67,13.65,13.65,50000.0
2005-07-14 15:00:00,13.65,13.65,13.62,13.62,93600.0,13.65,13.65,13.62,13.62,93600.0
2005-07-14 15:30:00,13.62,13.63,13.6,13.63,146000.0,13.62,13.63,13.6,13.63,146000.0
2005-07-15 09:30:00,13.62,13.74,13.6,13.65,51000.0,13.62,13.74,13.6,13.65,51000.0
2005-07-15 10:00:00,13.68,13.72,13.67,13.69,41200.0,13.68,13.72,13.67,13.69,41200.0
2005-07-15 10:30:00,13.69,13.69,13.64,13.64,14600.0,13.69,13.69,13.64,13.64,14600.0
2005-07-15 11:00:00,13.64,13.65,13.61,13.63,27600.0,13.64,13.65,13.61,13.63,27600.0
2005-07-15 11:30:00,13.63,13.63,13.6,13.6,16000.0,13.63,13.63,13.6,13.6,16000.0
2005-07-15 12:00:00,13.6,13.63,13.59,13.63,20400.0,13.6,13.63,13.59,13.63,20400.0
2005-07-15 12:30:00,13.63,13.63,13.62,13.63,14400.0,13.63,13.63,13.62,13.63,14400.0
2005-07-15 13:00:00,13.63,13.65,13.63,13.63,18000.0,13.63,13.65,13.63,13.63,18000.0
2005-07-15 13:30:00,13.63,13.65,13.63,13.65,27000.0,13.63,13.65,13.63,13.65,27000.0
2005-07-15 14:00:00,13.65,13.66,13.63,13.66,55400.0,13.65,13.66,13.63,13.66,55400.0
2005-07-15 14:30:00,13.66,13.67,13.65,13.66,52200.0,13.66,13.67,13.65,13.66,52200.0
2005-07-15 15:00:00,13.66,13.69,13.66,13.69,43000.0,13.66,13.69,13.66,13.69,43000.0
2005-07-15 15:30:00,13.69,13.69,13.65,13.65,52000.0,13.69,13.69,13.65,13.65,52000.0
2005-07-18 09:30:00,13.65,13.7,13.63,13.64,53200.0,13.65,13.7,13.63,13.64,53200.0
2005-07-18 10:00:00,13.65,13.65,13.61,13.63,57600.0,13.65,13.65,13.61,13.63,57600.0
2005-07-18 10:30:00,13.63,13.63,13.59,13.59,60600.0,13.63,13.63,13.59,13.59,60600.0
2005-07-18 11:00:00,13.59,13.6,13.56,13.56,54200.0,13.59,13.6,13.56,13.56,54200.0
2005-07-18 11:30:00,13.56,13.56,13.54,13.54,61400.0,13.56,13.56,13.54,13.54,61400.0
2005-07-18 12:00:00,13.54,13.56,13.54,13.56,83400.0,13.54,13.56,13.54,13.56,83400.0
2005-07-18 12:30:00,13.56,13.58,13.56,13.58,20400.0,13.56,13.58,13.56,13.58,20400.0
2005-07-18 13:00:00,13.58,13.58,13.56,13.57,28600.0,13.58,13.58,13.56,13.57,28600.0
2005-07-18 13:30:00,13.57,13.58,13.56,13.56,50200.0,13.57,13.58,13.56,13.56,50200.0
2005-07-18 14:00:00,13.56,13.56,13.54,13.54,56200.0,13.56,13.56,13.54,13.54,56200.0
2005-07-18 14:30:00,13.54,13.57,13.54,13.56,55000.0,13.54,13.57,13.54,13.56,55000.0
2005-07-18 15:00:00,13.57,13.58,13.55,13.55,89400.0,13.57,13.58,13.55,13.55,89400.0
2005-07-18 15:30:00,13.55,13.58,13.54,13.55,100400.0,13.55,13.58,13.54,13.55,100400.0
2005-07-19 09:30:00,13.63,13.67,13.55,13.61,35200.0,13.63,13.67,13.55,13.61,35200.0
2005-07-19 10:00:00,13.61,13.7,13.61,13.7,70000.0,13.61,13.7,13.61,13.7,70000.0
2005-07-19 10:30:00,13.7,13.71,13.7,13.7,49600.0,13.7,13.71,13.7,13.7,49600.0
2005-07-19 11:00:00,13.7,13.7,13.69,13.7,36200.0,13.7,13.7,13.69,13.7,36200.0
2005-07-19 11:30:00,13.7,13.72,13.69,13.7,42800.0,13.7,13.72,13.69,13.7,42800.0
2005-07-19 12:00:00,13.7,13.7,13.66,13.69,94200.0,13.7,13.7,13.66,13.69,94200.0
2005-07-19 12:30:00,13.69,13.75,13.69,13.75,83800.0,13.69,13.75,13.69,13.75,83800.0
2005-07-19 13:00:00,13.75,13.81,13.75,13.78,129800.0,13.75,13.81,13.75,13.78,129800.0
2005-07-19 13:30:00,13.78,13.8,13.77,13.8,40400.0,13.78,13.8,13.77,13.8,40400.0
2005-07-19 14:00:00,13.8,13.81,13.8,13.8,46200.0,13.8,13.81,13.8,13.8,46200.0
2005-07-19 14:30:00,13.81,13.83,13.8,13.81,60000.0,13.81,13.83,13.8,13.81,60000.0
2005-07-19 15:00:00,13.81,13.82,13.77,13.82,62000.0,13.81,13.82,13.77,13.82,62000.0
2005-07-19 15:30:00,13.82,13.83,13.75,13.76,178200.0,13.82,13.83,13.75,13.76,178200.0
2005-07-20 09:30:00,13.68,13.72,13.62,13.67,125800.0,13.68,13.72,13.62,13.67,125800.0
2005-07-20 10:00:00,13.67,13.67,13.59,13.61,176400.0,13.67,13.67,13.59,13.61,176400.0
2005-07-20 10:30:00,13.6,13.7,13.59,13.7,88000.0,13.6,13.7,13.59,13.7,88000.0
2005-07-20 11:00:00,13.7,13.71,13.63,13.63,88000.0,13.7,13.71,13.63,13.63,88000.0
2005-07-20 11:30:00,13.63,13.67,13.63,13.65,63200.0,13.63,13.67,13.63,13.65,63200.0
2005-07-20 12:00:00,13.63,13.67,13.62,13.65,37600.0,13.63,13.67,13.62,13.65,37600.0
2005-07-20 12:30:00,13.65,13.65,13.63,13.63,30400.0,13.65,13.65,13.63,13.63,30400.0
2005-07-20 13:00:00,13.63,13.65,13.61,13.63,44200.0,13.63,13.65,13.61,13.63,44200.0
2005-07-20 13:30:00,13.63,13.67,13.63,13.67,58200.0,13.63,13.67,13.63,13.67,58200.0
2005-07-20 14:00:00,13.67,13.68,13.67,13.68,28800.0,13.67,13.68,13.67,13.68,28800.0
2005-07-20 14:30:00,13.68,13.68,13.65,13.66,86400.0,13.68,13.68,13.65,13.66,86400.0
2005-07-20 15:00:00,13.66,13.68,13.65,13.66,68600.0,13.66,13.68,13.65,13.66,68600.0
2005-07-20 15:30:00,13.66,13.68,13.65,13.67,172400.0,13.66,13.68,13.65,13.67,172400.0
2005-07-21 09:30:00,13.67,13.8,13.67,13.77,207200.0,13.67,13.8,13.67,13.77,207200.0
2005-07-21 10:00:00,13.77,13.79,13.69,13.69,48200.0,13.77,13.79,13.69,13.69,48200.0
2005-07-21 10:30:00,13.69,13.7,13.67,13.67,27400.0,13.69,13.7,13.67,13.67,27400.0
2005-07-21 11:00:00,13.67,13.67,13.65,13.65,41000.0,13.67,13.67,13.65,13.65,41000.0
2005-07-21 11:30:00,13.65,13.67,13.65,13.65,111600.0,13.65,13.67,13.65,13.65,111600.0
2005-07-21 12:00:00,13.65,13.65,13.58,13.65,73600.0,13.65,13.65,13.58,13.65,73600.0
2005-07-21 12:30:00,13.65,13.74,13.65,13.73,32800.0,13.65,13.74,13.65,13.73,32800.0
2005-07-21 13:00:00,13.74,13.75,13.71,13.73,16600.0,13.74,13.75,13.71,13.73,16600.0
2005-07-21 13:30:00,13.73,13.74,13.72,13.72,20200.0,13.73,13.74,13.72,13.72,20200.0
2005-07-21 14:00:00,13.72,13.72,13.65,13.67,34000.0,13.72,13.72,13.65,13.67,34000.0
2005-07-21 14:30:00,13.65,13.67,13.64,13.65,31600.0,13.65,13.67,13.64,13.65,31600.0
2005-07-21 15:00:00,13.65,13.67,13.63,13.63,52400.0,13.65,13.67,13.63,13.63,52400.0
2005-07-21 15:30:00,13.63,13.65,13.61,13.63,54000.0,13.63,13.65,13.61,13.63,54000.0
2005-07-22 09:30:00,13.62,13.72,13.54,13.7,32000.0,13.62,13.72,13.54,13.7,32000.0
2005-07-22 10:00:00,13.7,13.72,13.67,13.67,80000.0,13.7,13.72,13.67,13.67,80000.0
2005-07-22 10:30:00,13.67,13.69,13.63,13.63,68800.0,13.67,13.69,13.63,13.63,68800.0
2005-07-22 11:00:00,13.63,13.67,13.63,13.63,31600.0,13.63,13.67,13.63,13.63,31600.0
2005-07-22 11:30:00,13.63,13.65,13.62,13.64,53600.0,13.63,13.65,13.62,13.64,53600.0
2005-07-22 12:00:00,13.63,13.65,13.63,13.63,35200.0,13.63,13.65,13.63,13.63,35200.0
2005-07-22 12:30:00,13.63,13.63,13.55,13.55,18800.0,13.63,13.63,13.55,13.55,18800.0
2005-07-22 13:00:00,13.55,13.58,13.53,13.56,36800.0,13.55,13.58,13.53,13.56,36800.0
2005-07-22 13:30:00,13.56,13.56,13.53,13.53,36200.0,13.56,13.56,13.53,13.53,36200.0
2005-07-22 14:00:00,13.53,13.53,13.5,13.5,32000.0,13.53,13.53,13.5,13.5,32000.0
2005-07-22 14:30:00,13.49,13.63,13.49,13.61,50600.0,13.49,13.63,13.49,13.61,50600.0
2005-07-22 15:00:00,13.61,13.61,13.58,13.59,50000.0,13.61,13.61,13.58,13.59,50000.0
2005-07-22 15:30:00,13.59,13.59,13.56,13.58,83600.0,13.59,13.59,13.56,13.58,83600.0
2005-07-25 09:30:00,13.5,13.63,13.42,13.6,231800.0,13.5,13.63,13.42,13.6,231800.0
2005-07-25 10:00:00,13.6,13.6,13.47,13.56,193800.0,13.6,13.6,13.47,13.56,193800.0
2005-07-25 10:30:00,13.57,13.58,13.54,13.56,107400.0,13.57,13.58,13.54,13.56,107400.0
2005-07-25 11:00:00,13.56,13.58,13.54,13.54,47000.0,13.56,13.58,13.54,13.54,47000.0
2005-07-25 11:30:00,13.54,13.55,13.5,13.53,131400.0,13.54,13.55,13.5,13.53,131400.0
2005-07-25 12:00:00,13.52,13.53,13.47,13.47,30000.0,13.52,13.53,13.47,13.47,30000.0
2005-07-25 12:30:00,13.47,13.47,13.35,13.38,85000.0,13.47,13.47,13.35,13.38,85000.0
2005-07-25 13:00:00,13.38,13.44,13.38,13.42,64000.0,13.38,13.44,13.38,13.42,64000.0
2005-07-25 13:30:00,13.42,13.43,13.38,13.41,57600.0,13.42,13.43,13.38,13.41,57600.0
2005-07-25 14:00:00,13.41,13.42,13.33,13.4,64200.0,13.41,13.42,13.33,13.4,64200.0
2005-07-25 14:30:00,13.4,13.42,13.31,13.32,194000.0,13.4,13.42,13.31,13.32,194000.0
2005-07-25 15:00:00,13.32,13.32,13.21,13.25,206200.0,13.32,13.32,13.21,13.25,206200.0
2005-07-25 15:30:00,13.24,13.29,13.24,13.27,184200.0,13.24,13.29,13.24,13.27,184200.0
2005-07-26 09:30:00,13.26,13.58,13.25,13.57,258200.0,13.26,13.58,13.25,13.57,258200.0
2005-07-26 10:00:00,13.58,13.58,13.49,13.49,123800.0,13.58,13.58,13.49,13.49,123800.0
2005-07-26 10:30:00,13.49,13.49,13.42,13.42,41600.0,13.49,13.49,13.42,13.42,41600.0
2005-07-26 11:00:00,13.41,13.41,13.3,13.3,109600.0,13.41,13.41,13.3,13.3,109600.0
2005-07-26 11:30:00,13.3,13.3,13.24,13.27,55000.0,13.3,13.3,13.24,13.27,55000.0
2005-07-26 12:00:00,13.26,13.26,13.18,13.2,39800.0,13.26,13.26,13.18,13.2,39800.0
2005-07-26 12:30:00,13.21,13.22,13.2,13.21,43200.0,13.21,13.22,13.2,13.21,43200.0
2005-07-26 13:00:00,13.2,13.31,13.2,13.29,62200.0,13.2,13.31,13.2,13.29,62200.0
2005-07-26 13:30:00,13.3,13.42,13.29,13.42,44400.0,13.3,13.42,13.29,13.42,44400.0
2005-07-26 14:00:00,13.43,13.43,13.28,13.28,54200.0,13.43,13.43,13.28,13.28,54200.0
2005-07-26 14:30:00,13.28,13.35,13.26,13.26,53800.0,13.28,13.35,13.26,13.26,53800.0
2005-07-26 15:00:00,13.26,13.29,13.22,13.29,101200.0,13.26,13.29,13.22,13.29,101200.0
2005-07-26 15:30:00,13.29,13.36,13.28,13.32,187000.0,13.29,13.36,13.28,13.32,187000.0
2005-07-27 09:30:00,13.34,13.45,13.34,13.45,87000.0,13.34,13.45,13.34,13.45,87000.0
2005-07-27 10:00:00,13.45,13.53,13.45,13.51,67400.0,13.45,13.53,13.45,13.51,67400.0
2005-07-27 10:30:00,13.51,13.53,13.51,13.53,37600.0,13.51,13.53,13.51,13.53,37600.0
2005-07-27 11:00:00,13.53,13.58,13.53,13.54,44800.0,13.53,13.58,13.53,13.54,44800.0
2005-07-27 11:30:00,13.54,13.55,13.53,13.54,23400.0,13.54,13.55,13.53,13.54,23400.0
2005-07-27 12:00:00,13.55,13.55,13.53,13.53,21000.0,13.55,13.55,13.53,13.53,21000.0
2005-07-27 12:30:00,13.53,13.55,13.51,13.53,24600.0,13.53,13.55,13.51,13.53,24600.0
2005-07-27 13:00:00,13.53,13.53,13.48,13.51,46000.0,13.53,13.53,13.48,13.51,46000.0
2005-07-27 13:30:00,13.51,13.6,13.5,13.59,64400.0,13.51,13.6,13.5,13.59,64400.0
2005-07-27 14:00:00,13.59,13.6,13.57,13.6,97600.0,13.59,13.6,13.57,13.6,97600.0
2005-07-27 14:30:00,13.6,13.69,13.59,13.67,55800.0,13.6,13.69,13.59,13.67,55800.0
2005-07-27 15:00:00,13.66,13.66,13.62,13.62,53000.0,13.66,13.66,13.62,13.62,53000.0
2005-07-27 15:30:00,13.62,13.72,13.61,13.72,368200.0,13.62,13.72,13.61,13.72,368200.0
2005-07-28 09:30:00,13.95,14.2,13.93,14.18,492800.0,13.95,14.2,13.93,14.18,492800.0
2005-07-28 10:00:00,14.17,14.25,14.15,14.2,427600.0,14.17,14.25,14.15,14.2,427600.0
2005-07-28 10:30:00,14.2,14.5,14.19,14.44,264400.0,14.2,14.5,14.19,14.44,264400.0
2005-07-28 11:00:00,14.44,14.45,14.34,14.4,447400.0,14.44,14.45,14.34,14.4,447400.0
2005-07-28 11:30:00,14.4,14.47,14.4,14.46,232000.0,14.4,14.47,14.4,14.46,232000.0
2005-07-28 12:00:00,14.46,14.5,14.43,14.49,168600.0,14.46,14.5,14.43,14.49,168600.0
2005-07-28 12:30:00,14.49,14.56,14.47,14.56,248800.0,14.49,14.56,14.47,14.56,248800.0
2005-07-28 13:00:00,14.56,15.08,14.56,15.03,682400.0,14.56,15.08,14.56,15.03,682400.0
2005-07-28 13:30:00,15.03,15.23,14.74,14.77,1006000.0,15.03,15.23,14.74,14.77,1006000.0
2005-07-28 14:00:00,14.76,14.88,14.65,14.76,888400.0,14.76,14.88,14.65,14.76,888400.0
2005-07-28 14:30:00,14.76,14.9,14.74,14.86,358000.0,14.76,14.9,14.74,14.86,358000.0
2005-07-28 15:00:00,14.86,14.93,14.85,14.93,350400.0,14.86,14.93,14.85,14.93,350400.0
2005-07-28 15:30:00,14.93,15.06,14.93,14.99,889200.0,14.93,15.06,14.93,14.99,889200.0
2005-07-29 09:30:00,14.96,14.96,14.7,14.8,360000.0,14.96,14.96,14.7,14.8,360000.0
2005-07-29 10:00:00,14.8,14.81,14.65,14.66,251800.0,14.8,14.81,14.65,14.66,251800.0
2005-07-29 10:30:00,14.65,14.69,14.63,14.66,289200.0,14.65,14.69,14.63,14.66,289200.0
2005-07-29 11:00:00,14.65,14.72,14.65,14.72,111400.0,14.65,14.72,14.65,14.72,111400.0
2005-07-29 11:30:00,14.72,14.75,14.72,14.72,109200.0,14.72,14.75,14.72,14.72,109200.0
2005-07-29 12:00:00,14.72,14.73,14.7,14.7,57000.0,14.72,14.73,14.7,14.7,57000.0
2005-07-29 12:30:00,14.7,14.71,14.63,14.63,101400.0,14.7,14.71,14.63,14.63,101400.0
2005-07-29 13:00:00,14.63,14.67,14.63,14.63,45400.0,14.63,14.67,14.63,14.63,45400.0
2005-07-29 13:30:00,14.63,14.65,14.58,14.65,106600.0,14.63,14.65,14.58,14.65,106600.0
2005-07-29 14:00:00,14.65,14.65,14.62,14.62,71400.0,14.65,14.65,14.62,14.62,71400.0
2005-07-29 14:30:00,14.62,14.62,14.61,14.61,63000.0,14.62,14.62,14.61,14.61,63000.0
2005-07-29 15:00:00,14.61,14.61,14.59,14.59,91400.0,14.61,14.61,14.59,14.59,91400.0
2005-07-29 15:30:00,14.59,14.63,14.58,14.61,248000.0,14.59,14.63,14.58,14.61,248000.0
2005-08-01 09:30:00,14.61,14.74,14.61,14.68,91600.0,14.61,14.74,14.61,14.68,91600.0
2005-08-01 10:00:00,14.68,14.68,14.56,14.62,51000.0,14.68,14.68,14.56,14.62,51000.0
2005-08-01 10:30:00,14.62,14.65,14.6,14.63,157200.0,14.62,14.65,14.6,14.63,157200.0
2005-08-01 11:00:00,14.63,14.65,14.61,14.62,39600.0,14.63,14.65,14.61,14.62,39600.0
2005-08-01 11:30:00,14.62,14.64,14.62,14.63,32200.0,14.62,14.64,14.62,14.63,32200.0
2005-08-01 12:00:00,14.63,14.63,14.56,14.56,39200.0,14.63,14.63,14.56,14.56,39200.0
2005-08-01 12:30:00,14.56,14.59,14.56,14.59,39200.0,14.56,14.59,14.56,14.59,39200.0
2005-08-01 13:00:00,14.58,14.58,14.54,14.54,24400.0,14.58,14.58,14.54,14.54,24400.0
2005-08-01 13:30:00,14.54,14.54,14.5,14.51,27000.0,14.54,14.54,14.5,14.51,27000.0
2005-08-01 14:00:00,14.5,14.52,14.46,14.51,115200.0,14.5,14.52,14.46,14.51,115200.0
2005-08-01 14:30:00,14.51,14.57,14.51,14.57,194400.0,14.51,14.57,14.51,14.57,194400.0
2005-08-01 15:00:00,14.57,14.65,14.56,14.63,134400.0,14.57,14.65,14.56,14.63,134400.0
2005-08-01 15:30:00,14.63,14.63,14.54,14.54,149600.0,14.63,14.63,14.54,14.54,149600.0
2005-08-02 09:30:00,14.56,14.56,14.38,14.45,210800.0,14.56,14.56,14.38,14.45,210800.0
2005-08-02 10:00:00,14.45,14.69,14.42,14.63,387400.0,14.45,14.69,14.42,14.63,387400.0
2005-08-02 10:30:00,14.63,14.63,14.6,14.63,134600.0,14.63,14.63,14.6,14.63,134600.0
2005-08-02 11:00:00,14.63,14.63,14.58,14.63,126000.0,14.63,14.63,14.58,14.63,126000.0
2005-08-02 11:30:00,14.63,14.65,14.62,14.63,546600.0,14.63,14.65,14.62,14.63,546600.0
2005-08-02 12:00:00,14.63,14.72,14.63,14.71,647000.0,14.63,14.72,14.63,14.71,647000.0
2005-08-02 12:30:00,14.71,14.71,14.66,14.68,144000.0,14.71,14.71,14.66,14.68,144000.0
2005-08-02 13:00:00,14.68,14.68,14.61,14.62,64600.0,14.68,14.68,14.61,14.62,64600.0
2005-08-02 13:30:00,14.62,14.64,14.61,14.62,42800.0,14.62,14.64,14.61,14.62,42800.0
2005-08-02 14:00:00,14.62,14.63,14.54,14.55,1227600.0,14.62,14.63,14.54,14.55,1227600.0
2005-08-02 14:30:00,14.55,14.55,14.31,14.44,373600.0,14.55,14.55,14.31,14.44,373600.0
2005-08-02 15:00:00,14.44,14.45,14.38,14.38,203400.0,14.44,14.45,14.38,14.38,203400.0
2005-08-02 15:30:00,14.38,14.4,14.36,14.4,365400.0,14.38,14.4,14.36,14.4,365400.0
2005-08-03 09:30:00,14.43,14.45,14.28,14.41,125400.0,14.43,14.45,14.28,14.41,125400.0
2005-08-03 10:00:00,14.41,14.47,14.4,14.45,101000.0,14.41,14.47,14.4,14.45,101000.0
2005-08-03 10:30:00,14.44,14.55,14.43,14.54,108000.0,14.44,14.55,14.43,14.54,108000.0
2005-08-03 11:00:00,14.54,14.57,14.51,14.57,139600.0,14.54,14.57,14.51,14.57,139600.0
2005-08-03 11:30:00,14.57,14.6,14.57,14.58,82000.0,14.57,14.6,14.57,14.58,82000.0
2005-08-03 12:00:00,14.58,14.6,14.58,14.59,102600.0,14.58,14.6,14.58,14.59,102600.0
2005-08-03 12:30:00,14.59,14.59,14.55,14.56,111600.0,14.59,14.59,14.55,14.56,111600.0
2005-08-03 13:00:00,14.56,14.58,14.54,14.58,138800.0,14.56,14.58,14.54,14.58,138800.0
2005-08-03 13:30:00,14.58,14.59,14.55,14.55,45000.0,14.58,14.59,14.55,14.55,45000.0
2005-08-03 14:00:00,14.55,14.56,14.54,14.55,65000.0,14.55,14.56,14.54,14.55,65000.0
2005-08-03 14:30:00,14.55,14.55,14.52,14.55,79200.0,14.55,14.55,14.52,14.55,79200.0
2005-08-03 15:00:00,14.54,14.56,14.52,14.55,318200.0,14.54,14.56,14.52,14.55,318200.0
2005-08-03 15:30:00,14.55,14.56,14.51,14.55,779600.0,14.55,14.56,14.51,14.55,779600.0
2005-08-04 09:30:00,14.45,14.5,14.38,14.49,105200.0,14.45,14.5,14.38,14.49,105200.0
2005-08-04 10:00:00,14.49,14.63,14.49,14.62,133200.0,14.49,14.63,14.49,14.62,133200.0
2005-08-04 10:30:00,14.61,14.62,14.5,14.5,45400.0,14.61,14.62,14.5,14.5,45400.0
2005-08-04 11:00:00,14.51,14.56,14.5,14.56,50800.0,14.51,14.56,14.5,14.56,50800.0
2005-08-04 11:30:00,14.56,14.56,14.53,14.53,74400.0,14.56,14.56,14.53,14.53,74400.0
2005-08-04 12:00:00,14.53,14.61,14.53,14.59,120800.0,14.53,14.61,14.53,14.59,120800.0
2005-08-04 12:30:00,14.58,14.59,14.56,14.56,39400.0,14.58,14.59,14.56,14.56,39400.0
2005-08-04 13:00:00,14.56,14.56,14.55,14.55,20600.0,14.56,14.56,14.55,14.55,20600.0
2005-08-04 13:30:00,14.55,14.63,14.55,14.61,73400.0,14.55,14.63,14.55,14.61,73400.0
2005-08-04 14:00:00,14.61,14.63,14.61,14.61,43800.0,14.61,14.63,14.61,14.61,43800.0
2005-08-04 14:30:00,14.61,14.61,14.57,14.59,100800.0,14.61,14.61,14.57,14.59,100800.0
2005-08-04 15:00:00,14.59,14.59,14.54,14.58,123000.0,14.59,14.59,14.54,14.58,123000.0
2005-08-04 15:30:00,14.57,14.61,14.56,14.58,262000.0,14.57,14.61,14.56,14.58,262000.0
2005-08-05 09:30:00,14.52,14.52,14.43,14.44,117400.0,14.52,14.52,14.43,14.44,117400.0
2005-08-05 10:00:00,14.44,14.51,14.35,14.5,296000.0,14.44,14.51,14.35,14.5,296000.0
2005-08-05 10:30:00,14.5,14.54,14.49,14.51,133600.0,14.5,14.54,14.49,14.51,133600.0
2005-08-05 11:00:00,14.51,14.55,14.49,14.5,60200.0,14.51,14.55,14.49,14.5,60200.0
2005-08-05 11:30:00,14.51,14.53,14.49,14.51,128600.0,14.51,14.53,14.49,14.51,128600.0
2005-08-05 12:00:00,14.51,14.54,14.49,14.53,54000.0,14.51,14.54,14.49,14.53,54000.0
2005-08-05 12:30:00,14.53,14.56,14.53,14.56,45400.0,14.53,14.56,14.53,14.56,45400.0
2005-08-05 13:00:00,14.56,14.69,14.56,14.69,126200.0,14.56,14.69,14.56,14.69,126200.0
2005-08-05 13:30:00,14.69,14.78,14.66,14.73,219000.0,14.69,14.78,14.66,14.73,219000.0
2005-08-05 14:00:00,14.73,14.73,14.67,14.72,119000.0,14.73,14.73,14.67,14.72,119000.0
2005-08-05 14:30:00,14.72,14.74,14.7,14.7,169200.0,14.72,14.74,14.7,14.7,169200.0
2005-08-05 15:00:00,14.7,14.76,14.69,14.75,381200.0,14.7,14.76,14.69,14.75,381200.0
2005-08-05 15:30:00,14.75,14.82,14.72,14.73,438200.0,14.75,14.82,14.72,14.73,438200.0
2005-08-08 09:30:00,14.74,14.9,14.74,14.84,115400.0,14.74,14.9,14.74,14.84,115400.0
2005-08-08 10:00:00,14.84,14.9,14.84,14.86,202400.0,14.84,14.9,14.84,14.86,202400.0
2005-08-08 10:30:00,14.86,14.92,14.84,14.87,265000.0,14.86,14.92,14.84,14.87,265000.0
2005-08-08 11:00:00,14.87,14.92,14.87,14.91,137200.0,14.87,14.92,14.87,14.91,137200.0
2005-08-08 11:30:00,14.91,14.95,14.89,14.93,310600.0,14.91,14.95,14.89,14.93,310600.0
2005-08-08 12:00:00,14.93,14.93,14.85,14.86,111200.0,14.93,14.93,14.85,14.86,111200.0
2005-08-08 12:30:00,14.86,14.88,14.85,14.85,48600.0,14.86,14.88,14.85,14.85,48600.0
2005-08-08 13:00:00,14.85,14.85,14.8,14.8,42200.0,14.85,14.85,14.8,14.8,42200.0
2005-08-08 13:30:00,14.81,14.81,14.8,14.81,31800.0,14.81,14.81,14.8,14.81,31800.0
2005-08-08 14:00:00,14.81,14.9,14.78,14.84,216200.0,14.81,14.9,14.78,14.84,216200.0
2005-08-08 14:30:00,14.84,14.84,14.79,14.79,107600.0,14.84,14.84,14.79,14.79,107600.0
2005-08-08 15:00:00,14.78,14.78,14.69,14.7,146600.0,14.78,14.78,14.69,14.7,146600.0
2005-08-08 15:30:00,14.7,14.71,14.66,14.71,200600.0,14.7,14.71,14.66,14.71,200600.0
2005-08-09 09:30:00,14.71,14.72,14.6,14.66,78600.0,14.71,14.72,14.6,14.66,78600.0
2005-08-09 10:00:00,14.67,14.72,14.65,14.65,48800.0,14.67,14.72,14.65,14.65,48800.0
2005-08-09 10:30:00,14.65,14.67,14.63,14.65,47200.0,14.65,14.67,14.63,14.65,47200.0
2005-08-09 11:00:00,14.65,14.72,14.65,14.71,64400.0,14.65,14.72,14.65,14.71,64400.0
2005-08-09 11:30:00,14.7,14.71,14.68,14.7,89200.0,14.7,14.71,14.68,14.7,89200.0
2005-08-09 12:00:00,14.71,14.71,14.7,14.71,15200.0,14.71,14.71,14.7,14.71,15200.0
2005-08-09 12:30:00,14.7,14.7,14.68,14.68,31400.0,14.7,14.7,14.68,14.68,31400.0
2005-08-09 13:00:00,14.68,14.68,14.65,14.65,52000.0,14.68,14.68,14.65,14.65,52000.0
2005-08-09 13:30:00,14.65,14.67,14.65,14.67,76400.0,14.65,14.67,14.65,14.67,76400.0
2005-08-09 14:00:00,14.67,14.68,14.65,14.68,127800.0,14.67,14.68,14.65,14.68,127800.0
2005-08-09 14:30:00,14.68,14.68,14.65,14.66,54400.0,14.68,14.68,14.65,14.66,54400.0
2005-08-09 15:00:00,14.67,14.67,14.63,14.63,116800.0,14.67,14.67,14.63,14.63,116800.0
2005-08-09 15:30:00,14.63,14.69,14.63,14.69,221600.0,14.63,14.69,14.63,14.69,221600.0
2005-08-10 09:30:00,14.71,14.86,14.69,14.86,133200.0,14.71,14.86,14.69,14.86,133200.0
2005-08-10 10:00:00,14.87,14.93,14.78,14.78,162400.0,14.87,14.93,14.78,14.78,162400.0
2005-08-10 10:30:00,14.79,14.87,14.78,14.87,131200.0,14.79,14.87,14.78,14.87,131200.0
2005-08-10 11:00:00,14.87,14.9,14.83,14.84,58800.0,14.87,14.9,14.83,14.84,58800.0
2005-08-10 11:30:00,14.84,14.91,14.84,14.91,79800.0,14.84,14.91,14.84,14.91,79800.0
2005-08-10 12:00:00,14.91,14.93,14.9,14.93,68800.0,14.91,14.93,14.9,14.93,68800.0
2005-08-10 12:30:00,14.92,14.92,14.86,14.87,171400.0,14.92,14.92,14.86,14.87,171400.0
2005-08-10 13:00:00,14.87,14.97,14.85,14.97,122000.0,14.87,14.97,14.85,14.97,122000.0
2005-08-10 13:30:00,14.97,14.97,14.88,14.88,99800.0,14.97,14.97,14.88,14.88,99800.0
2005-08-10 14:00:00,14.9,14.93,14.85,14.9,183400.0,14.9,14.93,14.85,14.9,183400.0
2005-08-10 14:30:00,14.9,14.92,14.88,14.91,183400.0,14.9,14.92,14.88,14.91,183400.0
2005-08-10 15:00:00,14.91,14.93,14.88,14.88,202400.0,14.91,14.93,14.88,14.88,202400.0
2005-08-10 15:30:00,14.88,14.88,14.79,14.83,229800.0,14.88,14.88,14.79,14.83,229800.0
2005-08-11 09:30:00,14.82,14.92,14.81,14.89,119200.0,14.82,14.92,14.81,14.89,119200.0
2005-08-11 10:00:00,14.89,14.89,14.81,14.84,100400.0,14.89,14.89,14.81,14.84,100400.0
2005-08-11 10:30:00,14.86,14.9,14.83,14.85,65800.0,14.86,14.9,14.83,14.85,65800.0
2005-08-11 11:00:00,14.85,14.85,14.81,14.83,63800.0,14.85,14.85,14.81,14.83,63800.0
2005-08-11 11:30:00,14.83,14.95,14.83,14.9,118000.0,14.83,14.95,14.83,14.9,118000.0
2005-08-11 12:00:00,14.9,14.9,14.85,14.86,120800.0,14.9,14.9,14.85,14.86,120800.0
2005-08-11 12:30:00,14.86,14.88,14.84,14.87,83400.0,14.86,14.88,14.84,14.87,83400.0
2005-08-11 13:00:00,14.87,14.93,14.86,14.93,86800.0,14.87,14.93,14.86,14.93,86800.0
2005-08-11 13:30:00,14.92,14.93,14.89,14.92,55200.0,14.92,14.93,14.89,14.92,55200.0
2005-08-11 14:00:00,14.92,14.93,14.9,14.92,187000.0,14.92,14.93,14.9,14.92,187000.0
2005-08-11 14:30:00,14.92,14.93,14.89,14.9,75000.0,14.92,14.93,14.89,14.9,75000.0
2005-08-11 15:00:00,14.9,14.95,14.88,14.93,97000.0,14.9,14.95,14.88,14.93,97000.0
2005-08-11 15:30:00,14.93,15.02,14.93,15.02,184200.0,14.93,15.02,14.93,15.02,184200.0
2005-08-12 09:30:00,14.99,15.12,14.83,14.95,185800.0,14.99,15.12,14.83,14.95,185800.0
2005-08-12 10:00:00,14.93,14.99,14.92,14.99,114600.0,14.93,14.99,14.92,14.99,114600.0
2005-08-12 10:30:00,14.99,15.05,14.96,15.02,146600.0,14.99,15.05,14.96,15.02,146600.0
2005-08-12 11:00:00,15.03,15.04,14.96,14.99,75600.0,15.03,15.04,14.96,14.99,75600.0
2005-08-12 11:30:00,14.98,15.03,14.98,15.0,110800.0,14.98,15.03,14.98,15.0,110800.0
2005-08-12 12:00:00,15.01,15.03,14.97,14.97,148800.0,15.01,15.03,14.97,14.97,148800.0
2005-08-12 12:30:00,14.98,14.99,14.97,14.99,210200.0,14.98,14.99,14.97,14.99,210200.0
2005-08-12 13:00:00,14.99,14.99,14.97,14.99,116200.0,14.99,14.99,14.97,14.99,116200.0
2005-08-12 13:30:00,14.99,15.04,14.98,15.03,347400.0,14.99,15.04,14.98,15.03,347400.0
2005-08-12 14:00:00,15.03,15.13,15.03,15.11,233400.0,15.03,15.13,15.03,15.11,233400.0
2005-08-12 14:30:00,15.11,15.13,15.06,15.06,87400.0,15.11,15.13,15.06,15.06,87400.0
2005-08-12 15:00:00,15.06,15.21,15.05,15.2,148400.0,15.06,15.21,15.05,15.2,148400.0
2005-08-12 15:30:00,15.2,15.21,15.11,15.19,324200.0,15.2,15.21,15.11,15.19,324200.0
2005-08-15 09:30:00,15.18,15.18,14.96,14.97,61200.0,15.18,15.18,14.96,14.97,61200.0
2005-08-15 10:00:00,14.96,14.98,14.94,14.95,79000.0,14.96,14.98,14.94,14.95,79000.0
2005-08-15 10:30:00,14.96,15.0,14.96,14.99,41800.0,14.96,15.0,14.96,14.99,41800.0
2005-08-15 11:00:00,14.99,15.0,14.95,14.97,42400.0,14.99,15.0,14.95,14.97,42400.0
2005-08-15 11:30:00,14.96,14.99,14.95,14.98,27400.0,14.96,14.99,14.95,14.98,27400.0
2005-08-15 12:00:00,14.97,15.01,14.97,15.01,65400.0,14.97,15.01,14.97,15.01,65400.0
2005-08-15 12:30:00,15.01,15.01,14.99,14.99,28800.0,15.01,15.01,14.99,14.99,28800.0
2005-08-15 13:00:00,14.99,15.0,14.98,14.99,34400.0,14.99,15.0,14.98,14.99,34400.0
2005-08-15 13:30:00,15.0,15.04,14.99,15.03,38800.0,15.0,15.04,14.99,15.03,38800.0
2005-08-15 14:00:00,15.03,15.04,15.01,15.03,56600.0,15.03,15.04,15.01,15.03,56600.0
2005-08-15 14:30:00,15.03,15.04,14.99,14.99,51200.0,15.03,15.04,14.99,14.99,51200.0
2005-08-15 15:00:00,14.99,15.0,14.97,14.99,74600.0,14.99,15.0,14.97,14.99,74600.0
2005-08-15 15:30:00,14.99,14.99,14.97,14.99,111600.0,14.99,14.99,14.97,14.99,111600.0
2005-08-16 09:30:00,14.3,14.58,14.21,14.58,961600.0,14.3,14.58,14.21,14.58,961600.0
2005-08-16 10:00:00,14.58,14.58,14.48,14.51,788200.0,14.58,14.58,14.48,14.51,788200.0
2005-08-16 10:30:00,14.51,14.59,14.5,14.56,1051800.0,14.51,14.59,14.5,14.56,1051800.0
2005-08-16 11:00:00,14.56,14.72,14.54,14.72,440200.0,14.56,14.72,14.54,14.72,440200.0
2005-08-16 11:30:00,14.72,15.0,14.69,14.81,1177800.0,14.72,15.0,14.69,14.81,1177800.0
2005-08-16 12:00:00,14.8,14.85,14.72,14.77,201800.0,14.8,14.85,14.72,14.77,201800.0
2005-08-16 12:30:00,14.76,14.79,14.73,14.75,181200.0,14.76,14.79,14.73,14.75,181200.0
2005-08-16 13:00:00,14.75,14.78,14.72,14.78,546400.0,14.75,14.78,14.72,14.78,546400.0
2005-08-16 13:30:00,14.79,14.8,14.72,14.78,598600.0,14.79,14.8,14.72,14.78,598600.0
2005-08-16 14:00:00,14.78,14.8,14.74,14.76,564400.0,14.78,14.8,14.74,14.76,564400.0
2005-08-16 14:30:00,14.77,14.78,14.75,14.76,239800.0,14.77,14.78,14.75,14.76,239800.0
2005-08-16 15:00:00,14.76,14.76,14.74,14.76,311800.0,14.76,14.76,14.74,14.76,311800.0
2005-08-16 15:30:00,14.76,14.77,14.75,14.75,551600.0,14.76,14.77,14.75,14.75,551600.0
2005-08-17 09:30:00,14.75,14.76,14.68,14.69,265600.0,14.75,14.76,14.68,14.69,265600.0
2005-08-17 10:00:00,14.68,14.69,14.61,14.63,440200.0,14.68,14.69,14.61,14.63,440200.0
2005-08-17 10:30:00,14.63,14.69,14.62,14.68,411600.0,14.63,14.69,14.62,14.68,411600.0
2005-08-17 11:00:00,14.68,14.75,14.68,14.75,721600.0,14.68,14.75,14.68,14.75,721600.0
2005-08-17 11:30:00,14.74,14.78,14.74,14.77,385600.0,14.74,14.78,14.74,14.77,385600.0
2005-08-17 12:00:00,14.77,14.81,14.77,14.78,417600.0,14.77,14.81,14.77,14.78,417600.0
2005-08-17 12:30:00,14.78,14.81,14.78,14.81,224600.0,14.78,14.81,14.78,14.81,224600.0
2005-08-17 13:00:00,14.81,14.83,14.8,14.83,95800.0,14.81,14.83,14.8,14.83,95800.0
2005-08-17 13:30:00,14.81,14.87,14.81,14.85,88400.0,14.81,14.87,14.81,14.85,88400.0
2005-08-17 14:00:00,14.85,14.85,14.8,14.81,114000.0,14.85,14.85,14.8,14.81,114000.0
2005-08-17 14:30:00,14.81,14.81,14.76,14.79,69600.0,14.81,14.81,14.76,14.79,69600.0
2005-08-17 15:00:00,14.78,14.79,14.75,14.77,421400.0,14.78,14.79,14.75,14.77,421400.0
2005-08-17 15:30:00,14.77,14.79,14.75,14.75,307800.0,14.77,14.79,14.75,14.75,307800.0
2005-08-18 09:30:00,14.75,14.81,14.54,14.56,155400.0,14.75,14.81,14.54,14.56,155400.0
2005-08-18 10:00:00,14.55,14.59,14.5,14.59,312600.0,14.55,14.59,14.5,14.59,312600.0
2005-08-18 10:30:00,14.57,14.61,14.56,14.6,110800.0,14.57,14.61,14.56,14.6,110800.0
2005-08-18 11:00:00,14.6,14.62,14.56,14.58,256800.0,14.6,14.62,14.56,14.58,256800.0
2005-08-18 11:30:00,14.58,14.61,14.58,14.6,190200.0,14.58,14.61,14.58,14.6,190200.0
2005-08-18 12:00:00,14.61,14.64,14.61,14.63,182800.0,14.61,14.64,14.61,14.63,182800.0
2005-08-18 12:30:00,14.63,14.65,14.62,14.63,181800.0,14.63,14.65,14.62,14.63,181800.0
2005-08-18 13:00:00,14.63,14.65,14.63,14.64,119200.0,14.63,14.65,14.63,14.64,119200.0
2005-08-18 13:30:00,14.65,14.65,14.64,14.65,43400.0,14.65,14.65,14.64,14.65,43400.0
2005-08-18 14:00:00,14.65,14.66,14.6,14.61,241400.0,14.65,14.66,14.6,14.61,241400.0
2005-08-18 14:30:00,14.59,14.65,14.58,14.64,354800.0,14.59,14.65,14.58,14.64,354800.0
2005-08-18 15:00:00,14.65,14.7,14.64,14.69,216800.0,14.65,14.7,14.64,14.69,216800.0
2005-08-18 15:30:00,14.69,14.73,14.67,14.7,407400.0,14.69,14.73,14.67,14.7,407400.0
2005-08-19 09:30:00,14.7,14.7,14.63,14.67,111000.0,14.7,14.7,14.63,14.67,111000.0
2005-08-19 10:00:00,14.66,14.66,14.53,14.54,140400.0,14.66,14.66,14.53,14.54,140400.0
2005-08-19 10:30:00,14.55,14.55,14.52,14.52,97800.0,14.55,14.55,14.52,14.52,97800.0
2005-08-19 11:00:00,14.52,14.54,14.52,14.52,53400.0,14.52,14.54,14.52,14.52,53400.0
2005-08-19 11:30:00,14.52,14.52,14.47,14.47,128800.0,14.52,14.52,14.47,14.47,128800.0
2005-08-19 12:00:00,14.47,14.51,14.47,14.49,150200.0,14.47,14.51,14.47,14.49,150200.0
2005-08-19 12:30:00,14.49,14.5,14.47,14.49,100000.0,14.49,14.5,14.47,14.49,100000.0
2005-08-19 13:00:00,14.49,14.53,14.49,14.51,256600.0,14.49,14.53,14.49,14.51,256600.0
2005-08-19 13:30:00,14.51,14.51,14.5,14.5,32800.0,14.51,14.51,14.5,14.5,32800.0
2005-08-19 14:00:00,14.49,14.56,14.49,14.56,307000.0,14.49,14.56,14.49,14.56,307000.0
2005-08-19 14:30:00,14.56,14.56,14.51,14.51,59800.0,14.56,14.56,14.51,14.51,59800.0
2005-08-19 15:00:00,14.51,14.52,14.5,14.52,71800.0,14.51,14.52,14.5,14.52,71800.0
2005-08-19 15:30:00,14.52,14.52,14.5,14.51,196800.0,14.52,14.52,14.5,14.51,196800.0
2005-08-22 09:30:00,14.51,14.51,14.28,14.29,201800.0,14.51,14.51,14.28,14.29,201800.0
2005-08-22 10:00:00,14.29,14.31,14.28,14.31,276200.0,14.29,14.31,14.28,14.31,276200.0
2005-08-22 10:30:00,14.31,14.33,14.28,14.32,150200.0,14.31,14.33,14.28,14.32,150200.0
2005-08-22 11:00:00,14.33,14.37,14.31,14.36,243000.0,14.33,14.37,14.31,14.36,243000.0
2005-08-22 11:30:00,14.37,14.38,14.26,14.29,90400.0,14.37,14.38,14.26,14.29,90400.0
2005-08-22 12:00:00,14.29,14.31,14.26,14.28,148200.0,14.29,14.31,14.26,14.28,148200.0
2005-08-22 12:30:00,14.28,14.28,14.19,14.22,106400.0,14.28,14.28,14.19,14.22,106400.0
2005-08-22 13:00:00,14.23,14.28,14.22,14.28,159800.0,14.23,14.28,14.22,14.28,159800.0
2005-08-22 13:30:00,14.28,14.3,14.27,14.28,432000.0,14.28,14.3,14.27,14.28,432000.0
2005-08-22 14:00:00,14.28,14.3,14.27,14.28,202600.0,14.28,14.3,14.27,14.28,202600.0
2005-08-22 14:30:00,14.28,14.29,14.27,14.28,418200.0,14.28,14.29,14.27,14.28,418200.0
2005-08-22 15:00:00,14.28,14.31,14.28,14.31,301000.0,14.28,14.31,14.28,14.31,301000.0
2005-08-22 15:30:00,14.31,14.34,14.25,14.34,425400.0,14.31,14.34,14.25,14.34,425400.0
2005-08-23 09:30:00,16.9,17.13,16.35,16.4,4973200.0,16.9,17.13,16.35,16.4,4973200.0
2005-08-23 10:00:00,16.4,16.7,16.13,16.44,3128600.0,16.4,16.7,16.13,16.44,3128600.0
2005-08-23 10:30:00,16.43,16.68,16.22,16.24,2453800.0,16.43,16.68,16.22,16.24,2453800.0
2005-08-23 11:00:00,16.23,16.25,15.86,15.94,2098800.0,16.23,16.25,15.86,15.94,2098800.0
2005-08-23 11:30:00,15.94,16.05,15.76,15.78,1105800.0,15.94,16.05,15.76,15.78,1105800.0
2005-08-23 12:00:00,15.78,15.96,15.72,15.9,870000.0,15.78,15.96,15.72,15.9,870000.0
2005-08-23 12:30:00,15.9,16.0,15.87,15.97,540200.0,15.9,16.0,15.87,15.97,540200.0
2005-08-23 13:00:00,15.97,15.97,15.9,15.97,367800.0,15.97,15.97,15.9,15.97,367800.0
2005-08-23 13:30:00,15.97,16.18,15.97,16.13,943600.0,15.97,16.18,15.97,16.13,943600.0
2005-08-23 14:00:00,16.13,16.17,15.99,16.15,629200.0,16.13,16.17,15.99,16.15,629200.0
2005-08-23 14:30:00,16.15,16.2,16.08,16.13,728800.0,16.15,16.2,16.08,16.13,728800.0
2005-08-23 15:00:00,16.13,16.18,15.95,15.97,1111200.0,16.13,16.18,15.95,15.97,1111200.0
2005-08-23 15:30:00,15.97,16.1,15.97,16.03,1036800.0,15.97,16.1,15.97,16.03,1036800.0
2005-08-24 09:30:00,16.03,16.03,15.61,15.75,480200.0,16.03,16.03,15.61,15.75,480200.0
2005-08-24 10:00:00,15.75,15.99,15.75,15.94,381000.0,15.75,15.99,15.75,15.94,381000.0
2005-08-24 10:30:00,15.94,16.13,15.94,15.98,370200.0,15.94,16.13,15.94,15.98,370200.0
2005-08-24 11:00:00,15.99,16.03,15.99,16.02,289400.0,15.99,16.03,15.99,16.02,289400.0
2005-08-24 11:30:00,16.02,16.05,15.97,15.98,300800.0,16.02,16.05,15.97,15.98,300800.0
2005-08-24 12:00:00,15.97,16.0,15.95,15.99,261000.0,15.97,16.0,15.95,15.99,261000.0
2005-08-24 12:30:00,15.99,16.08,15.99,16.06,357800.0,15.99,16.08,15.99,16.06,357800.0
2005-08-24 13:00:00,16.06,16.11,16.06,16.11,160600.0,16.06,16.11,16.06,16.11,160600.0
2005-08-24 13:30:00,16.11,16.12,16.07,16.07,122200.0,16.11,16.12,16.07,16.07,122200.0
2005-08-24 14:00:00,16.07,16.18,16.07,16.15,155000.0,16.07,16.18,16.07,16.15,155000.0
2005-08-24 14:30:00,16.15,16.15,15.97,15.97,226800.0,16.15,16.15,15.97,15.97,226800.0
2005-08-24 15:00:00,15.97,16.0,15.95,16.0,285000.0,15.97,16.0,15.95,16.0,285000.0
2005-08-24 15:30:00,15.99,16.0,15.92,15.97,676600.0,15.99,16.0,15.92,15.97,676600.0
2005-08-25 09:30:00,16.03,16.1,15.92,15.92,123200.0,16.03,16.1,15.92,15.92,123200.0
2005-08-25 10:00:00,15.92,15.95,15.78,15.78,143000.0,15.92,15.95,15.78,15.78,143000.0
2005-08-25 10:30:00,15.78,15.84,15.77,15.81,183800.0,15.78,15.84,15.77,15.81,183800.0
2005-08-25 11:00:00,15.81,15.86,15.81,15.84,109000.0,15.81,15.86,15.81,15.84,109000.0
2005-08-25 11:30:00,15.85,15.86,15.81,15.84,66400.0,15.85,15.86,15.81,15.84,66400.0
2005-08-25 12:00:00,15.84,15.86,15.84,15.86,58400.0,15.84,15.86,15.84,15.86,58400.0
2005-08-25 12:30:00,15.86,15.89,15.86,15.87,79400.0,15.86,15.89,15.86,15.87,79400.0
2005-08-25 13:00:00,15.87,15.88,15.86,15.87,82600.0,15.87,15.88,15.86,15.87,82600.0
2005-08-25 13:30:00,15.87,15.94,15.85,15.92,72800.0,15.87,15.94,15.85,15.92,72800.0
2005-08-25 14:00:00,15.92,15.93,15.89,15.9,92800.0,15.92,15.93,15.89,15.9,92800.0
2005-08-25 14:30:00,15.9,15.9,15.88,15.9,91800.0,15.9,15.9,15.88,15.9,91800.0
2005-08-25 15:00:00,15.9,15.92,15.88,15.88,95400.0,15.9,15.92,15.88,15.88,95400.0
2005-08-25 15:30:00,15.88,15.9,15.85,15.88,263400.0,15.88,15.9,15.85,15.88,263400.0
2005-08-26 09:30:00,15.92,16.04,15.83,15.9,162800.0,15.92,16.04,15.83,15.9,162800.0
2005-08-26 10:00:00,15.89,15.96,15.87,15.92,143400.0,15.89,15.96,15.87,15.92,143400.0
2005-08-26 10:30:00,15.92,15.92,15.87,15.9,93600.0,15.92,15.92,15.87,15.9,93600.0
2005-08-26 11:00:00,15.9,15.9,15.79,15.81,46800.0,15.9,15.9,15.79,15.81,46800.0
2005-08-26 11:30:00,15.81,15.91,15.8,15.88,65800.0,15.81,15.91,15.8,15.88,65800.0
2005-08-26 12:00:00,15.88,15.92,15.88,15.9,84000.0,15.88,15.92,15.88,15.9,84000.0
2005-08-26 12:30:00,15.9,15.92,15.87,15.87,61400.0,15.9,15.92,15.87,15.87,61400.0
2005-08-26 13:00:00,15.87,15.87,15.8,15.81,50400.0,15.87,15.87,15.8,15.81,50400.0
2005-08-26 13:30:00,15.81,15.83,15.71,15.73,128600.0,15.81,15.83,15.71,15.73,128600.0
2005-08-26 14:00:00,15.74,15.77,15.68,15.72,205800.0,15.74,15.77,15.68,15.72,205800.0
2005-08-26 14:30:00,15.72,15.74,15.7,15.71,207600.0,15.72,15.74,15.7,15.71,207600.0
2005-08-26 15:00:00,15.71,15.72,15.68,15.69,185600.0,15.71,15.72,15.68,15.69,185600.0
2005-08-26 15:30:00,15.69,15.77,15.67,15.7,322000.0,15.69,15.77,15.67,15.7,322000.0
2005-08-29 09:30:00,15.7,15.7,15.63,15.64,138000.0,15.7,15.7,15.63,15.64,138000.0
2005-08-29 10:00:00,15.65,15.81,15.65,15.8,193600.0,15.65,15.81,15.65,15.8,193600.0
2005-08-29 10:30:00,15.81,15.84,15.74,15.77,155600.0,15.81,15.84,15.74,15.77,155600.0
2005-08-29 11:00:00,15.76,15.8,15.76,15.78,95800.0,15.76,15.8,15.76,15.78,95800.0
2005-08-29 11:30:00,15.78,15.83,15.78,15.82,104000.0,15.78,15.83,15.78,15.82,104000.0
2005-08-29 12:00:00,15.83,15.84,15.77,15.83,132200.0,15.83,15.84,15.77,15.83,132200.0
2005-08-29 12:30:00,15.82,15.83,15.79,15.81,53800.0,15.82,15.83,15.79,15.81,53800.0
2005-08-29 13:00:00,15.81,15.96,15.81,15.94,101400.0,15.81,15.96,15.81,15.94,101400.0
2005-08-29 13:30:00,15.94,16.0,15.89,15.97,123000.0,15.94,16.0,15.89,15.97,123000.0
2005-08-29 14:00:00,15.99,16.0,15.9,15.9,134600.0,15.99,16.0,15.9,15.9,134600.0
2005-08-29 14:30:00,15.9,15.91,15.89,15.9,90200.0,15.9,15.91,15.89,15.9,90200.0
2005-08-29 15:00:00,15.9,15.98,15.9,15.9,211600.0,15.9,15.98,15.9,15.9,211600.0
2005-08-29 15:30:00,15.9,15.99,15.9,15.97,200200.0,15.9,15.99,15.9,15.97,200200.0
2005-08-30 09:30:00,15.99,16.03,15.95,16.03,177800.0,15.99,16.03,15.95,16.03,177800.0
2005-08-30 10:00:00,16.04,16.06,15.86,15.86,170600.0,16.04,16.06,15.86,15.86,170600.0
2005-08-30 10:30:00,15.86,15.88,15.8,15.81,137200.0,15.86,15.88,15.8,15.81,137200.0
2005-08-30 11:00:00,15.81,15.81,15.75,15.75,113000.0,15.81,15.81,15.75,15.75,113000.0
2005-08-30 11:30:00,15.75,15.76,15.72,15.73,136000.0,15.75,15.76,15.72,15.73,136000.0
2005-08-30 12:00:00,15.73,15.75,15.73,15.74,188600.0,15.73,15.75,15.73,15.74,188600.0
2005-08-30 12:30:00,15.74,15.74,15.72,15.74,90000.0,15.74,15.74,15.72,15.74,90000.0
2005-08-30 13:00:00,15.74,15.75,15.73,15.74,60600.0,15.74,15.75,15.73,15.74,60600.0
2005-08-30 13:30:00,15.74,15.76,15.74,15.75,56000.0,15.74,15.76,15.74,15.75,56000.0
2005-08-30 14:00:00,15.75,15.75,15.67,15.7,258800.0,15.75,15.75,15.67,15.7,258800.0
2005-08-30 14:30:00,15.71,15.71,15.63,15.65,117600.0,15.71,15.71,15.63,15.65,117600.0
2005-08-30 15:00:00,15.65,15.74,15.63,15.73,180400.0,15.65,15.74,15.63,15.73,180400.0
2005-08-30 15:30:00,15.74,15.86,15.74,15.83,310600.0,15.74,15.86,15.74,15.83,310600.0
2005-08-31 09:30:00,15.83,15.95,15.7,15.7,150600.0,15.83,15.95,15.7,15.7,150600.0
2005-08-31 10:00:00,15.72,15.81,15.68,15.76,144400.0,15.72,15.81,15.68,15.76,144400.0
2005-08-31 10:30:00,15.76,15.87,15.74,15.87,110000.0,15.76,15.87,15.74,15.87,110000.0
2005-08-31 11:00:00,15.88,15.94,15.84,15.84,148200.0,15.88,15.94,15.84,15.84,148200.0
2005-08-31 11:30:00,15.85,15.88,15.81,15.81,64800.0,15.85,15.88,15.81,15.81,64800.0
2005-08-31 12:00:00,15.81,15.84,15.75,15.77,288000.0,15.81,15.84,15.75,15.77,288000.0
2005-08-31 12:30:00,15.77,15.79,15.75,15.76,94600.0,15.77,15.79,15.75,15.76,94600.0
2005-08-31 13:00:00,15.76,15.8,15.76,15.79,141800.0,15.76,15.8,15.76,15.79,141800.0
2005-08-31 13:30:00,15.79,15.81,15.77,15.81,138800.0,15.79,15.81,15.77,15.81,138800.0
2005-08-31 14:00:00,15.81,15.81,15.79,15.79,129000.0,15.81,15.81,15.79,15.79,129000.0
2005-08-31 14:30:00,15.79,15.79,15.76,15.79,167200.0,15.79,15.79,15.76,15.79,167200.0
2005-08-31 15:00:00,15.79,15.8,15.76,15.77,220200.0,15.79,15.8,15.76,15.77,220200.0
2005-08-31 15:30:00,15.77,15.93,15.76,15.93,339600.0,15.77,15.93,15.76,15.93,339600.0
2005-09-01 09:30:00,15.9,15.9,15.77,15.79,202800.0,15.9,15.9,15.77,15.79,202800.0
2005-09-01 10:00:00,15.79,15.8,15.65,15.65,416400.0,15.79,15.8,15.65,15.65,416400.0
2005-09-01 10:30:00,15.64,15.65,15.42,15.42,320800.0,15.64,15.65,15.42,15.42,320800.0
2005-09-01 11:00:00,15.42,15.42,15.33,15.34,403600.0,15.42,15.42,15.33,15.34,403600.0
2005-09-01 11:30:00,15.35,15.35,15.22,15.22,332000.0,15.35,15.35,15.22,15.22,332000.0
2005-09-01 12:00:00,15.22,15.25,15.18,15.25,386600.0,15.22,15.25,15.18,15.25,386600.0
2005-09-01 12:30:00,15.26,15.49,15.26,15.44,196200.0,15.26,15.49,15.26,15.44,196200.0
2005-09-01 13:00:00,15.44,15.45,15.31,15.38,203400.0,15.44,15.45,15.31,15.38,203400.0
2005-09-01 13:30:00,15.38,15.4,15.36,15.36,83800.0,15.38,15.4,15.36,15.36,83800.0
2005-09-01 14:00:00,15.36,15.36,15.3,15.32,108000.0,15.36,15.36,15.3,15.32,108000.0
2005-09-01 14:30:00,15.31,15.33,15.28,15.28,145200.0,15.31,15.33,15.28,15.28,145200.0
2005-09-01 15:00:00,15.28,15.32,15.28,15.32,133800.0,15.28,15.32,15.28,15.32,133800.0
2005-09-01 15:30:00,15.31,15.37,15.28,15.29,614000.0,15.31,15.37,15.28,15.29,614000.0
2005-09-02 09:30:00,15.29,15.29,15.16,15.19,122600.0,15.29,15.29,15.16,15.19,122600.0
2005-09-02 10:00:00,15.19,15.19,15.1,15.12,115200.0,15.19,15.19,15.1,15.12,115200.0
2005-09-02 10:30:00,15.12,15.13,15.1,15.11,73200.0,15.12,15.13,15.1,15.11,73200.0
2005-09-02 11:00:00,15.11,15.12,15.1,15.1,61000.0,15.11,15.12,15.1,15.1,61000.0
2005-09-02 11:30:00,15.1,15.11,15.06,15.08,74200.0,15.1,15.11,15.06,15.08,74200.0
2005-09-02 12:00:00,15.08,15.15,15.07,15.13,86000.0,15.08,15.15,15.07,15.13,86000.0
2005-09-02 12:30:00,15.13,15.13,15.12,15.12,41800.0,15.13,15.13,15.12,15.12,41800.0
2005-09-02 13:00:00,15.12,15.33,15.12,15.33,189800.0,15.12,15.33,15.12,15.33,189800.0
2005-09-02 13:30:00,15.33,15.37,15.3,15.31,62000.0,15.33,15.37,15.3,15.31,62000.0
2005-09-02 14:00:00,15.31,15.37,15.31,15.36,71000.0,15.31,15.37,15.31,15.36,71000.0
2005-09-02 14:30:00,15.38,15.38,15.2,15.21,71200.0,15.38,15.38,15.2,15.21,71200.0
2005-09-02 15:00:00,15.21,15.24,15.19,15.22,109600.0,15.21,15.24,15.19,15.22,109600.0
2005-09-02 15:30:00,15.22,15.27,15.22,15.24,107400.0,15.22,15.27,15.22,15.24,107400.0
2005-09-06 09:30:00,15.24,15.45,15.24,15.31,134000.0,15.24,15.45,15.24,15.31,134000.0
2005-09-06 10:00:00,15.31,15.4,15.28,15.38,109200.0,15.31,15.4,15.28,15.38,109200.0
2005-09-06 10:30:00,15.38,15.38,15.32,15.33,113000.0,15.38,15.38,15.32,15.33,113000.0
2005-09-06 11:00:00,15.33,15.38,15.31,15.38,60800.0,15.33,15.38,15.31,15.38,60800.0
2005-09-06 11:30:00,15.38,15.39,15.35,15.36,45200.0,15.38,15.39,15.35,15.36,45200.0
2005-09-06 12:00:00,15.36,15.36,15.33,15.33,32400.0,15.36,15.36,15.33,15.33,32400.0
2005-09-06 12:30:00,15.33,15.4,15.33,15.4,42400.0,15.33,15.4,15.33,15.4,42400.0
2005-09-06 13:00:00,15.4,15.41,15.34,15.34,46400.0,15.4,15.41,15.34,15.34,46400.0
2005-09-06 13:30:00,15.34,15.4,15.34,15.4,64200.0,15.34,15.4,15.34,15.4,64200.0
2005-09-06 14:00:00,15.4,15.45,15.37,15.37,84400.0,15.4,15.45,15.37,15.37,84400.0
2005-09-06 14:30:00,15.37,15.38,15.35,15.38,138200.0,15.37,15.38,15.35,15.38,138200.0
2005-09-06 15:00:00,15.38,15.41,15.37,15.38,122000.0,15.38,15.41,15.37,15.38,122000.0
2005-09-06 15:30:00,15.38,15.39,15.36,15.38,147200.0,15.38,15.39,15.36,15.38,147200.0
2005-09-07 09:30:00,15.5,15.58,15.49,15.51,165200.0,15.5,15.58,15.49,15.51,165200.0
2005-09-07 10:00:00,15.51,15.52,15.39,15.39,43400.0,15.51,15.52,15.39,15.39,43400.0
2005-09-07 10:30:00,15.4,15.45,15.38,15.45,74800.0,15.4,15.45,15.38,15.45,74800.0
2005-09-07 11:00:00,15.46,15.55,15.46,15.46,141200.0,15.46,15.55,15.46,15.46,141200.0
2005-09-07 11:30:00,15.46,15.49,15.45,15.48,48600.0,15.46,15.49,15.45,15.48,48600.0
2005-09-07 12:00:00,15.48,15.49,15.47,15.49,25800.0,15.48,15.49,15.47,15.49,25800.0
2005-09-07 12:30:00,15.49,15.49,15.47,15.48,39800.0,15.49,15.49,15.47,15.48,39800.0
2005-09-07 13:00:00,15.48,15.49,15.45,15.45,81200.0,15.48,15.49,15.45,15.45,81200.0
2005-09-07 13:30:00,15.45,15.47,15.42,15.45,124400.0,15.45,15.47,15.42,15.45,124400.0
2005-09-07 14:00:00,15.45,15.54,15.45,15.53,55400.0,15.45,15.54,15.45,15.53,55400.0
2005-09-07 14:30:00,15.54,15.54,15.44,15.44,84200.0,15.54,15.54,15.44,15.44,84200.0
2005-09-07 15:00:00,15.44,15.53,15.38,15.51,128400.0,15.44,15.53,15.38,15.51,128400.0
2005-09-07 15:30:00,15.52,15.56,15.49,15.5,178800.0,15.52,15.56,15.49,15.5,178800.0
2005-09-08 09:30:00,15.38,15.61,15.36,15.52,141600.0,15.38,15.61,15.36,15.52,141600.0
2005-09-08 10:00:00,15.52,15.53,15.46,15.49,84800.0,15.52,15.53,15.46,15.49,84800.0
2005-09-08 10:30:00,15.5,15.54,15.47,15.49,69400.0,15.5,15.54,15.47,15.49,69400.0
2005-09-08 11:00:00,15.49,15.52,15.48,15.49,63400.0,15.49,15.52,15.48,15.49,63400.0
2005-09-08 11:30:00,15.48,15.53,15.47,15.49,48000.0,15.48,15.53,15.47,15.49,48000.0
2005-09-08 12:00:00,15.49,15.49,15.47,15.49,25400.0,15.49,15.49,15.47,15.49,25400.0
2005-09-08 12:30:00,15.49,15.49,15.43,15.43,80000.0,15.49,15.49,15.43,15.43,80000.0
2005-09-08 13:00:00,15.43,15.44,15.41,15.41,40400.0,15.43,15.44,15.41,15.41,40400.0
2005-09-08 13:30:00,15.41,15.41,15.36,15.38,47600.0,15.41,15.41,15.36,15.38,47600.0
2005-09-08 14:00:00,15.38,15.38,15.33,15.34,54400.0,15.38,15.38,15.33,15.34,54400.0
2005-09-08 14:30:00,15.34,15.42,15.31,15.34,54800.0,15.34,15.42,15.31,15.34,54800.0
2005-09-08 15:00:00,15.34,15.35,15.31,15.34,69400.0,15.34,15.35,15.31,15.34,69400.0
2005-09-08 15:30:00,15.34,15.35,15.33,15.34,132200.0,15.34,15.35,15.33,15.34,132200.0
2005-09-09 09:30:00,15.35,15.38,15.33,15.37,104600.0,15.35,15.38,15.33,15.37,104600.0
2005-09-09 10:00:00,15.37,15.43,15.37,15.43,82600.0,15.37,15.43,15.37,15.43,82600.0
2005-09-09 10:30:00,15.43,15.55,15.38,15.53,123600.0,15.43,15.55,15.38,15.53,123600.0
2005-09-09 11:00:00,15.52,15.55,15.51,15.54,82800.0,15.52,15.55,15.51,15.54,82800.0
2005-09-09 11:30:00,15.54,15.55,15.53,15.55,65000.0,15.54,15.55,15.53,15.55,65000.0
2005-09-09 12:00:00,15.55,15.58,15.55,15.56,73800.0,15.55,15.58,15.55,15.56,73800.0
2005-09-09 12:30:00,15.55,15.56,15.49,15.49,88000.0,15.55,15.56,15.49,15.49,88000.0
2005-09-09 13:00:00,15.49,15.51,15.49,15.51,80000.0,15.49,15.51,15.49,15.51,80000.0
2005-09-09 13:30:00,15.51,15.52,15.49,15.52,39800.0,15.51,15.52,15.49,15.52,39800.0
2005-09-09 14:00:00,15.52,15.52,15.48,15.49,64200.0,15.52,15.52,15.48,15.49,64200.0
2005-09-09 14:30:00,15.49,15.52,15.45,15.52,48400.0,15.49,15.52,15.45,15.52,48400.0
2005-09-09 15:00:00,15.51,15.55,15.51,15.54,58000.0,15.51,15.55,15.51,15.54,58000.0
2005-09-09 15:30:00,15.54,15.55,15.49,15.54,140600.0,15.54,15.55,15.49,15.54,140600.0
2005-09-12 09:30:00,15.55,15.69,15.51,15.58,90200.0,15.55,15.69,15.51,15.58,90200.0
2005-09-12 10:00:00,15.58,15.62,15.51,15.52,120200.0,15.58,15.62,15.51,15.52,120200.0
2005-09-12 10:30:00,15.52,15.53,15.5,15.53,56200.0,15.52,15.53,15.5,15.53,56200.0
2005-09-12 11:00:00,15.52,15.58,15.52,15.57,62600.0,15.52,15.58,15.52,15.57,62600.0
2005-09-12 11:30:00,15.56,15.6,15.56,15.58,71200.0,15.56,15.6,15.56,15.58,71200.0
2005-09-12 12:00:00,15.58,15.62,15.58,15.62,44400.0,15.58,15.62,15.58,15.62,44400.0
2005-09-12 12:30:00,15.62,15.62,15.58,15.58,68800.0,15.62,15.62,15.58,15.58,68800.0
2005-09-12 13:00:00,15.58,15.58,15.53,15.56,86000.0,15.58,15.58,15.53,15.56,86000.0
2005-09-12 13:30:00,15.56,15.59,15.55,15.59,73000.0,15.56,15.59,15.55,15.59,73000.0
2005-09-12 14:00:00,15.59,15.61,15.58,15.59,77400.0,15.59,15.61,15.58,15.59,77400.0
2005-09-12 14:30:00,15.59,15.63,15.59,15.61,47200.0,15.59,15.63,15.59,15.61,47200.0
2005-09-12 15:00:00,15.62,15.69,15.59,15.69,91200.0,15.62,15.69,15.59,15.69,91200.0
2005-09-12 15:30:00,15.69,15.69,15.63,15.65,182800.0,15.69,15.69,15.63,15.65,182800.0
2005-09-13 09:30:00,15.65,15.72,15.57,15.69,117000.0,15.65,15.72,15.57,15.69,117000.0
2005-09-13 10:00:00,15.7,15.9,15.69,15.9,148600.0,15.7,15.9,15.69,15.9,148600.0
2005-09-13 10:30:00,15.91,15.91,15.7,15.72,94400.0,15.91,15.91,15.7,15.72,94400.0
2005-09-13 11:00:00,15.72,15.88,15.72,15.87,112800.0,15.72,15.88,15.72,15.87,112800.0
2005-09-13 11:30:00,15.87,15.9,15.85,15.9,123000.0,15.87,15.9,15.85,15.9,123000.0
2005-09-13 12:00:00,15.9,15.92,15.71,15.72,126800.0,15.9,15.92,15.71,15.72,126800.0
2005-09-13 12:30:00,15.72,15.84,15.72,15.84,150600.0,15.72,15.84,15.72,15.84,150600.0
2005-09-13 13:00:00,15.84,15.92,15.84,15.92,70000.0,15.84,15.92,15.84,15.92,70000.0
2005-09-13 13:30:00,15.92,15.95,15.9,15.94,107400.0,15.92,15.95,15.9,15.94,107400.0
2005-09-13 14:00:00,15.95,15.99,15.94,15.97,138600.0,15.95,15.99,15.94,15.97,138600.0
2005-09-13 14:30:00,15.97,16.0,15.92,15.97,203000.0,15.97,16.0,15.92,15.97,203000.0
2005-09-13 15:00:00,15.97,15.99,15.86,15.99,190000.0,15.97,15.99,15.86,15.99,190000.0
2005-09-13 15:30:00,15.99,16.0,15.95,15.96,304200.0,15.99,16.0,15.95,15.96,304200.0
2005-09-14 09:30:00,15.95,15.95,15.68,15.77,156200.0,15.95,15.95,15.68,15.77,156200.0
2005-09-14 10:00:00,15.76,15.77,15.72,15.72,67800.0,15.76,15.77,15.72,15.72,67800.0
2005-09-14 10:30:00,15.72,15.72,15.59,15.67,96600.0,15.72,15.72,15.59,15.67,96600.0
2005-09-14 11:00:00,15.68,15.7,15.65,15.69,37600.0,15.68,15.7,15.65,15.69,37600.0
2005-09-14 11:30:00,15.69,15.69,15.65,15.67,57600.0,15.69,15.69,15.65,15.67,57600.0
2005-09-14 12:00:00,15.65,15.65,15.56,15.56,60200.0,15.65,15.65,15.56,15.56,60200.0
2005-09-14 12:30:00,15.56,15.57,15.53,15.55,65800.0,15.56,15.57,15.53,15.55,65800.0
2005-09-14 13:00:00,15.55,15.67,15.55,15.66,54000.0,15.55,15.67,15.55,15.66,54000.0
2005-09-14 13:30:00,15.66,15.68,15.65,15.67,62600.0,15.66,15.68,15.65,15.67,62600.0
2005-09-14 14:00:00,15.67,15.7,15.65,15.65,169400.0,15.67,15.7,15.65,15.65,169400.0
2005-09-14 14:30:00,15.65,15.68,15.63,15.64,73400.0,15.65,15.68,15.63,15.64,73400.0
2005-09-14 15:00:00,15.63,15.64,15.56,15.6,99600.0,15.63,15.64,15.56,15.6,99600.0
2005-09-14 15:30:00,15.6,15.65,15.59,15.62,133400.0,15.6,15.65,15.59,15.62,133400.0
2005-09-15 09:30:00,15.65,15.69,15.65,15.65,61600.0,15.65,15.69,15.65,15.65,61600.0
2005-09-15 10:00:00,15.66,15.66,15.43,15.53,71200.0,15.66,15.66,15.43,15.53,71200.0
2005-09-15 10:30:00,15.53,15.55,15.52,15.54,45200.0,15.53,15.55,15.52,15.54,45200.0
2005-09-15 11:00:00,15.54,15.56,15.52,15.52,38600.0,15.54,15.56,15.52,15.52,38600.0
2005-09-15 11:30:00,15.52,15.52,15.45,15.45,30200.0,15.52,15.52,15.45,15.45,30200.0
2005-09-15 12:00:00,15.44,15.45,15.38,15.45,76000.0,15.44,15.45,15.38,15.45,76000.0
2005-09-15 12:30:00,15.45,15.49,15.37,15.38,49000.0,15.45,15.49,15.37,15.38,49000.0
2005-09-15 13:00:00,15.38,15.49,15.38,15.44,32200.0,15.38,15.49,15.38,15.44,32200.0
2005-09-15 13:30:00,15.44,15.49,15.38,15.38,38600.0,15.44,15.49,15.38,15.38,38600.0
2005-09-15 14:00:00,15.38,15.43,15.38,15.42,44200.0,15.38,15.43,15.38,15.42,44200.0
2005-09-15 14:30:00,15.42,15.46,15.41,15.45,55200.0,15.42,15.46,15.41,15.45,55200.0
2005-09-15 15:00:00,15.44,15.47,15.43,15.44,45000.0,15.44,15.47,15.43,15.44,45000.0
2005-09-15 15:30:00,15.44,15.44,15.35,15.36,141600.0,15.44,15.44,15.35,15.36,141600.0
2005-09-16 09:30:00,15.39,15.53,15.39,15.45,316000.0,15.39,15.53,15.39,15.45,316000.0
2005-09-16 10:00:00,15.44,15.45,15.34,15.38,65800.0,15.44,15.45,15.34,15.38,65800.0
2005-09-16 10:30:00,15.36,15.36,15.28,15.3,37800.0,15.36,15.36,15.28,15.3,37800.0
2005-09-16 11:00:00,15.3,15.37,15.3,15.31,50200.0,15.3,15.37,15.3,15.31,50200.0
2005-09-16 11:30:00,15.31,15.31,15.26,15.26,34400.0,15.31,15.31,15.26,15.26,34400.0
2005-09-16 12:00:00,15.26,15.29,15.25,15.28,45800.0,15.26,15.29,15.25,15.28,45800.0
2005-09-16 12:30:00,15.28,15.29,15.26,15.26,28000.0,15.28,15.29,15.26,15.26,28000.0
2005-09-16 13:00:00,15.26,15.29,15.26,15.29,21200.0,15.26,15.29,15.26,15.29,21200.0
2005-09-16 13:30:00,15.28,15.29,15.27,15.28,21800.0,15.28,15.29,15.27,15.28,21800.0
2005-09-16 14:00:00,15.28,15.34,15.28,15.32,31600.0,15.28,15.34,15.28,15.32,31600.0
2005-09-16 14:30:00,15.32,15.38,15.31,15.35,61400.0,15.32,15.38,15.31,15.35,61400.0
2005-09-16 15:00:00,15.37,15.42,15.35,15.4,57600.0,15.37,15.42,15.35,15.4,57600.0
2005-09-16 15:30:00,15.4,15.4,15.33,15.34,113600.0,15.4,15.4,15.33,15.34,113600.0
2005-09-19 09:30:00,15.38,15.74,15.38,15.63,143400.0,15.38,15.74,15.38,15.63,143400.0
2005-09-19 10:00:00,15.63,15.63,15.47,15.54,117400.0,15.63,15.63,15.47,15.54,117400.0
2005-09-19 10:30:00,15.52,15.57,15.44,15.46,104200.0,15.52,15.57,15.44,15.46,104200.0
2005-09-19 11:00:00,15.46,15.47,15.44,15.44,81600.0,15.46,15.47,15.44,15.44,81600.0
2005-09-19 11:30:00,15.44,15.44,15.3,15.3,135400.0,15.44,15.44,15.3,15.3,135400.0
2005-09-19 12:00:00,15.3,15.35,15.29,15.35,83000.0,15.3,15.35,15.29,15.35,83000.0
2005-09-19 12:30:00,15.34,15.35,15.3,15.3,14200.0,15.34,15.35,15.3,15.3,14200.0
2005-09-19 13:00:00,15.3,15.31,15.29,15.3,25600.0,15.3,15.31,15.29,15.3,25600.0
2005-09-19 13:30:00,15.3,15.31,15.27,15.3,87600.0,15.3,15.31,15.27,15.3,87600.0
2005-09-19 14:00:00,15.3,15.31,15.3,15.31,79000.0,15.3,15.31,15.3,15.31,79000.0
2005-09-19 14:30:00,15.31,15.31,15.3,15.31,32600.0,15.31,15.31,15.3,15.31,32600.0
2005-09-19 15:00:00,15.31,15.33,15.31,15.31,83000.0,15.31,15.33,15.31,15.31,83000.0
2005-09-19 15:30:00,15.31,15.31,15.28,15.31,148800.0,15.31,15.31,15.28,15.31,148800.0
2005-09-20 09:30:00,15.33,15.37,15.27,15.35,267600.0,15.33,15.37,15.27,15.35,267600.0
2005-09-20 10:00:00,15.35,15.43,15.33,15.38,159400.0,15.35,15.43,15.33,15.38,159400.0
2005-09-20 10:30:00,15.38,15.38,15.26,15.31,118800.0,15.38,15.38,15.26,15.31,118800.0
2005-09-20 11:00:00,15.31,15.31,15.27,15.27,43600.0,15.31,15.31,15.27,15.27,43600.0
2005-09-20 11:30:00,15.28,15.3,15.26,15.26,58000.0,15.28,15.3,15.26,15.26,58000.0
2005-09-20 12:00:00,15.26,15.27,15.2,15.21,88200.0,15.26,15.27,15.2,15.21,88200.0
2005-09-20 12:30:00,15.2,15.22,15.12,15.12,90800.0,15.2,15.22,15.12,15.12,90800.0
2005-09-20 13:00:00,15.11,15.22,15.11,15.15,91600.0,15.11,15.22,15.11,15.15,91600.0
2005-09-20 13:30:00,15.16,15.18,15.14,15.15,46800.0,15.16,15.18,15.14,15.15,46800.0
2005-09-20 14:00:00,15.15,15.15,15.08,15.09,103600.0,15.15,15.15,15.08,15.09,103600.0
2005-09-20 14:30:00,15.09,15.1,14.96,14.98,267200.0,15.09,15.1,14.96,14.98,267200.0
2005-09-20 15:00:00,14.98,15.04,14.96,14.98,394400.0,14.98,15.04,14.96,14.98,394400.0
2005-09-20 15:30:00,14.99,15.09,14.97,14.97,343200.0,14.99,15.09,14.97,14.97,343200.0
2005-09-21 09:30:00,15.78,15.78,15.4,15.6,1272000.0,15.78,15.78,15.4,15.6,1272000.0
2005-09-21 10:00:00,15.6,15.65,15.51,15.58,619200.0,15.6,15.65,15.51,15.58,619200.0
2005-09-21 10:30:00,15.58,15.65,15.57,15.65,399400.0,15.58,15.65,15.57,15.65,399400.0
2005-09-21 11:00:00,15.65,15.74,15.6,15.64,429000.0,15.65,15.74,15.6,15.64,429000.0
2005-09-21 11:30:00,15.65,15.72,15.58,15.6,439800.0,15.65,15.72,15.58,15.6,439800.0
2005-09-21 12:00:00,15.6,15.69,15.59,15.6,187800.0,15.6,15.69,15.59,15.6,187800.0
2005-09-21 12:30:00,15.6,15.63,15.58,15.61,143200.0,15.6,15.63,15.58,15.61,143200.0
2005-09-21 13:00:00,15.61,15.68,15.6,15.65,165600.0,15.61,15.68,15.6,15.65,165600.0
2005-09-21 13:30:00,15.65,15.68,15.52,15.59,291000.0,15.65,15.68,15.52,15.59,291000.0
2005-09-21 14:00:00,15.59,15.6,15.56,15.6,471200.0,15.59,15.6,15.56,15.6,471200.0
2005-09-21 14:30:00,15.59,15.72,15.57,15.69,354200.0,15.59,15.72,15.57,15.69,354200.0
2005-09-21 15:00:00,15.69,15.7,15.6,15.63,194800.0,15.69,15.7,15.6,15.63,194800.0
2005-09-21 15:30:00,15.63,15.75,15.56,15.63,348600.0,15.63,15.75,15.56,15.63,348600.0
2005-09-22 09:30:00,15.58,15.58,15.25,15.47,322600.0,15.58,15.58,15.25,15.47,322600.0
2005-09-22 10:00:00,15.47,15.77,15.47,15.6,321200.0,15.47,15.77,15.47,15.6,321200.0
2005-09-22 10:30:00,15.6,15.63,15.55,15.58,87000.0,15.6,15.63,15.55,15.58,87000.0
2005-09-22 11:00:00,15.58,15.62,15.53,15.62,192000.0,15.58,15.62,15.53,15.62,192000.0
2005-09-22 11:30:00,15.62,15.62,15.56,15.6,115800.0,15.62,15.62,15.56,15.6,115800.0
2005-09-22 12:00:00,15.6,15.6,15.54,15.59,174400.0,15.6,15.6,15.54,15.59,174400.0
2005-09-22 12:30:00,15.59,15.66,15.58,15.65,111800.0,15.59,15.66,15.58,15.65,111800.0
2005-09-22 13:00:00,15.65,15.7,15.64,15.68,145400.0,15.65,15.7,15.64,15.68,145400.0
2005-09-22 13:30:00,15.68,15.81,15.68,15.68,169400.0,15.68,15.81,15.68,15.68,169400.0
2005-09-22 14:00:00,15.68,15.78,15.67,15.74,148200.0,15.68,15.78,15.67,15.74,148200.0
2005-09-22 14:30:00,15.74,15.88,15.7,15.87,128200.0,15.74,15.88,15.7,15.87,128200.0
2005-09-22 15:00:00,15.87,15.88,15.83,15.87,206800.0,15.87,15.88,15.83,15.87,206800.0
2005-09-22 15:30:00,15.88,15.92,15.85,15.86,326000.0,15.88,15.92,15.85,15.86,326000.0
2005-09-23 09:30:00,15.87,15.87,15.56,15.59,98400.0,15.87,15.87,15.56,15.59,98400.0
2005-09-23 10:00:00,15.6,15.65,15.48,15.54,282600.0,15.6,15.65,15.48,15.54,282600.0
2005-09-23 10:30:00,15.53,15.59,15.53,15.59,118000.0,15.53,15.59,15.53,15.59,118000.0
2005-09-23 11:00:00,15.59,15.6,15.53,15.54,146600.0,15.59,15.6,15.53,15.54,146600.0
2005-09-23 11:30:00,15.54,15.6,15.54,15.6,86000.0,15.54,15.6,15.54,15.6,86000.0
2005-09-23 12:00:00,15.6,15.68,15.58,15.68,73200.0,15.6,15.68,15.58,15.68,73200.0
2005-09-23 12:30:00,15.67,15.77,15.67,15.74,97800.0,15.67,15.77,15.67,15.74,97800.0
2005-09-23 13:00:00,15.74,15.76,15.73,15.74,52800.0,15.74,15.76,15.73,15.74,52800.0
2005-09-23 13:30:00,15.74,15.88,15.74,15.88,113400.0,15.74,15.88,15.74,15.88,113400.0
2005-09-23 14:00:00,15.87,15.9,15.83,15.83,55600.0,15.87,15.9,15.83,15.83,55600.0
2005-09-23 14:30:00,15.84,15.85,15.81,15.84,41800.0,15.84,15.85,15.81,15.84,41800.0
2005-09-23 15:00:00,15.84,15.84,15.74,15.74,44600.0,15.84,15.84,15.74,15.74,44600.0
2005-09-23 15:30:00,15.74,15.76,15.72,15.72,194400.0,15.74,15.76,15.72,15.72,194400.0
2005-09-26 09:30:00,15.81,15.96,15.81,15.87,67400.0,15.81,15.96,15.81,15.87,67400.0
2005-09-26 10:00:00,15.88,15.95,15.83,15.9,120000.0,15.88,15.95,15.83,15.9,120000.0
2005-09-26 10:30:00,15.9,15.9,15.85,15.85,77200.0,15.9,15.9,15.85,15.85,77200.0
2005-09-26 11:00:00,15.85,15.9,15.85,15.85,84600.0,15.85,15.9,15.85,15.85,84600.0
2005-09-26 11:30:00,15.86,15.9,15.85,15.88,65600.0,15.86,15.9,15.85,15.88,65600.0
2005-09-26 12:00:00,15.87,15.9,15.87,15.88,46000.0,15.87,15.9,15.87,15.88,46000.0
2005-09-26 12:30:00,15.88,15.89,15.88,15.88,34600.0,15.88,15.89,15.88,15.88,34600.0
2005-09-26 13:00:00,15.88,15.9,15.87,15.88,73200.0,15.88,15.9,15.87,15.88,73200.0
2005-09-26 13:30:00,15.89,15.9,15.81,15.83,171400.0,15.89,15.9,15.81,15.83,171400.0
2005-09-26 14:00:00,15.83,15.83,15.63,15.65,71000.0,15.83,15.83,15.63,15.65,71000.0
2005-09-26 14:30:00,15.64,15.67,15.59,15.62,79200.0,15.64,15.67,15.59,15.62,79200.0
2005-09-26 15:00:00,15.62,15.85,15.6,15.62,227800.0,15.62,15.85,15.6,15.62,227800.0
2005-09-26 15:30:00,15.62,15.66,15.61,15.62,275600.0,15.62,15.66,15.61,15.62,275600.0
2005-09-27 09:30:00,15.63,15.79,15.63,15.7,70200.0,15.63,15.79,15.63,15.7,70200.0
2005-09-27 10:00:00,15.7,15.74,15.61,15.72,48800.0,15.7,15.74,15.61,15.72,48800.0
2005-09-27 10:30:00,15.72,15.73,15.67,15.69,46400.0,15.72,15.73,15.67,15.69,46400.0
2005-09-27 11:00:00,15.68,15.71,15.65,15.67,24400.0,15.68,15.71,15.65,15.67,24400.0
2005-09-27 11:30:00,15.68,15.69,15.61,15.62,49000.0,15.68,15.69,15.61,15.62,49000.0
2005-09-27 12:00:00,15.61,15.62,15.58,15.61,32200.0,15.61,15.62,15.58,15.61,32200.0
2005-09-27 12:30:00,15.61,15.65,15.61,15.62,31000.0,15.61,15.65,15.61,15.62,31000.0
2005-09-27 13:00:00,15.62,15.62,15.52,15.55,55800.0,15.62,15.62,15.52,15.55,55800.0
2005-09-27 13:30:00,15.55,15.55,15.49,15.51,89200.0,15.55,15.55,15.49,15.51,89200.0
2005-09-27 14:00:00,15.49,15.55,15.49,15.53,129600.0,15.49,15.55,15.49,15.53,129600.0
2005-09-27 14:30:00,15.52,15.6,15.52,15.6,104000.0,15.52,15.6,15.52,15.6,104000.0
2005-09-27 15:00:00,15.6,15.65,15.58,15.59,108000.0,15.6,15.65,15.58,15.59,108000.0
2005-09-27 15:30:00,15.58,15.59,15.53,15.58,118400.0,15.58,15.59,15.53,15.58,118400.0
2005-09-28 09:30:00,15.65,15.65,15.46,15.56,34800.0,15.65,15.65,15.46,15.56,34800.0
2005-09-28 10:00:00,15.54,15.57,15.54,15.56,43400.0,15.54,15.57,15.54,15.56,43400.0
2005-09-28 10:30:00,15.56,15.59,15.55,15.56,41600.0,15.56,15.59,15.55,15.56,41600.0
2005-09-28 11:00:00,15.56,15.57,15.5,15.5,43000.0,15.56,15.57,15.5,15.5,43000.0
2005-09-28 11:30:00,15.5,15.51,15.46,15.49,54200.0,15.5,15.51,15.46,15.49,54200.0
2005-09-28 12:00:00,15.49,15.49,15.33,15.38,141600.0,15.49,15.49,15.33,15.38,141600.0
2005-09-28 12:30:00,15.38,15.43,15.37,15.41,44000.0,15.38,15.43,15.37,15.41,44000.0
2005-09-28 13:00:00,15.41,15.42,15.36,15.36,47000.0,15.41,15.42,15.36,15.36,47000.0
2005-09-28 13:30:00,15.35,15.37,15.31,15.37,63200.0,15.35,15.37,15.31,15.37,63200.0
2005-09-28 14:00:00,15.37,15.43,15.37,15.4,64600.0,15.37,15.43,15.37,15.4,64600.0
2005-09-28 14:30:00,15.4,15.4,15.36,15.37,46800.0,15.4,15.4,15.36,15.37,46800.0
2005-09-28 15:00:00,15.37,15.38,15.33,15.33,239400.0,15.37,15.38,15.33,15.33,239400.0
2005-09-28 15:30:00,15.33,15.33,15.28,15.31,206600.0,15.33,15.33,15.28,15.31,206600.0
2005-09-29 09:30:00,15.31,15.31,15.13,15.21,63600.0,15.31,15.31,15.13,15.21,63600.0
2005-09-29 10:00:00,15.19,15.21,15.17,15.2,35800.0,15.19,15.21,15.17,15.2,35800.0
2005-09-29 10:30:00,15.2,15.28,15.17,15.23,43600.0,15.2,15.28,15.17,15.23,43600.0
2005-09-29 11:00:00,15.22,15.24,15.14,15.15,67800.0,15.22,15.24,15.14,15.15,67800.0
2005-09-29 11:30:00,15.15,15.17,15.11,15.17,229800.0,15.15,15.17,15.11,15.17,229800.0
2005-09-29 12:00:00,15.18,15.19,15.16,15.19,67800.0,15.18,15.19,15.16,15.19,67800.0
2005-09-29 12:30:00,15.19,15.29,15.18,15.29,129800.0,15.19,15.29,15.18,15.29,129800.0
2005-09-29 13:00:00,15.29,15.33,15.28,15.31,181000.0,15.29,15.33,15.28,15.31,181000.0
2005-09-29 13:30:00,15.31,15.4,15.31,15.38,134800.0,15.31,15.4,15.31,15.38,134800.0
2005-09-29 14:00:00,15.38,15.47,15.38,15.4,105200.0,15.38,15.47,15.38,15.4,105200.0
2005-09-29 14:30:00,15.4,15.43,15.35,15.38,91000.0,15.4,15.43,15.35,15.38,91000.0
2005-09-29 15:00:00,15.38,15.38,15.34,15.36,178000.0,15.38,15.38,15.34,15.36,178000.0
2005-09-29 15:30:00,15.36,15.54,15.36,15.54,433800.0,15.36,15.54,15.36,15.54,433800.0
2005-09-30 09:30:00,15.58,15.64,15.45,15.56,111800.0,15.58,15.64,15.45,15.56,111800.0
2005-09-30 10:00:00,15.58,15.76,15.56,15.76,96400.0,15.58,15.76,15.56,15.76,96400.0
2005-09-30 10:30:00,15.76,15.9,15.76,15.89,78000.0,15.76,15.9,15.76,15.89,78000.0
2005-09-30 11:00:00,15.88,15.88,15.76,15.79,72200.0,15.88,15.88,15.76,15.79,72200.0
2005-09-30 11:30:00,15.8,15.82,15.69,15.69,62400.0,15.8,15.82,15.69,15.69,62400.0
2005-09-30 12:00:00,15.69,15.69,15.63,15.65,63600.0,15.69,15.69,15.63,15.65,63600.0
2005-09-30 12:30:00,15.64,15.8,15.63,15.78,110200.0,15.64,15.8,15.63,15.78,110200.0
2005-09-30 13:00:00,15.78,15.78,15.53,15.55,113600.0,15.78,15.78,15.53,15.55,113600.0
2005-09-30 13:30:00,15.53,15.58,15.51,15.53,93600.0,15.53,15.58,15.51,15.53,93600.0
2005-09-30 14:00:00,15.53,15.56,15.52,15.53,152600.0,15.53,15.56,15.52,15.53,152600.0
2005-09-30 14:30:00,15.53,15.58,15.51,15.53,94800.0,15.53,15.58,15.51,15.53,94800.0
2005-09-30 15:00:00,15.53,15.55,15.52,15.54,314800.0,15.53,15.55,15.52,15.54,314800.0
2005-09-30 15:30:00,15.54,15.65,15.53,15.62,311400.0,15.54,15.65,15.53,15.62,311400.0
2005-10-03 09:30:00,15.63,15.82,15.6,15.73,156400.0,15.63,15.82,15.6,15.73,156400.0
2005-10-03 10:00:00,15.72,15.74,15.49,15.72,167000.0,15.72,15.74,15.49,15.72,167000.0
2005-10-03 10:30:00,15.72,15.75,15.53,15.72,83800.0,15.72,15.75,15.53,15.72,83800.0
2005-10-03 11:00:00,15.71,15.74,15.58,15.73,91600.0,15.71,15.74,15.58,15.73,91600.0
2005-10-03 11:30:00,15.72,15.72,15.55,15.55,51800.0,15.72,15.72,15.55,15.55,51800.0
2005-10-03 12:00:00,15.56,15.58,15.45,15.48,96200.0,15.56,15.58,15.45,15.48,96200.0
2005-10-03 12:30:00,15.49,15.54,15.48,15.5,84200.0,15.49,15.54,15.48,15.5,84200.0
2005-10-03 13:00:00,15.51,15.52,15.5,15.5,59000.0,15.51,15.52,15.5,15.5,59000.0
2005-10-03 13:30:00,15.5,15.53,15.46,15.51,101800.0,15.5,15.53,15.46,15.51,101800.0
2005-10-03 14:00:00,15.51,15.51,15.38,15.4,212000.0,15.51,15.51,15.38,15.4,212000.0
2005-10-03 14:30:00,15.4,15.4,15.37,15.38,186800.0,15.4,15.4,15.37,15.38,186800.0
2005-10-03 15:00:00,15.39,15.53,15.39,15.52,128600.0,15.39,15.53,15.39,15.52,128600.0
2005-10-03 15:30:00,15.53,15.6,15.51,15.58,294000.0,15.53,15.6,15.51,15.58,294000.0
2005-10-04 09:30:00,15.45,15.69,15.45,15.65,107800.0,15.45,15.69,15.45,15.65,107800.0
2005-10-04 10:00:00,15.65,15.68,15.56,15.61,148600.0,15.65,15.68,15.56,15.61,148600.0
2005-10-04 10:30:00,15.6,15.62,15.57,15.59,116000.0,15.6,15.62,15.57,15.59,116000.0
2005-10-04 11:00:00,15.58,15.59,15.46,15.46,74800.0,15.58,15.59,15.46,15.46,74800.0
2005-10-04 11:30:00,15.46,15.49,15.35,15.4,134200.0,15.46,15.49,15.35,15.4,134200.0
2005-10-04 12:00:00,15.4,15.4,15.28,15.3,300400.0,15.4,15.4,15.28,15.3,300400.0
2005-10-04 12:30:00,15.29,15.37,15.29,15.35,105200.0,15.29,15.37,15.29,15.35,105200.0
2005-10-04 13:00:00,15.35,15.35,15.27,15.3,62600.0,15.35,15.35,15.27,15.3,62600.0
2005-10-04 13:30:00,15.3,15.3,15.28,15.28,76200.0,15.3,15.3,15.28,15.28,76200.0
2005-10-04 14:00:00,15.28,15.3,15.28,15.28,56800.0,15.28,15.3,15.28,15.28,56800.0
2005-10-04 14:30:00,15.28,15.31,15.28,15.28,81600.0,15.28,15.31,15.28,15.28,81600.0
2005-10-04 15:00:00,15.28,15.28,15.22,15.25,112400.0,15.28,15.28,15.22,15.25,112400.0
2005-10-04 15:30:00,15.26,15.29,15.17,15.21,250200.0,15.26,15.29,15.17,15.21,250200.0
2005-10-05 09:30:00,15.19,15.22,15.06,15.08,135200.0,15.19,15.22,15.06,15.08,135200.0
2005-10-05 10:00:00,15.08,15.11,14.91,15.1,242600.0,15.08,15.11,14.91,15.1,242600.0
2005-10-05 10:30:00,15.1,15.11,14.88,14.88,135400.0,15.1,15.11,14.88,14.88,135400.0
2005-10-05 11:00:00,14.88,14.88,14.65,14.68,316200.0,14.88,14.88,14.65,14.68,316200.0
2005-10-05 11:30:00,14.69,14.75,14.67,14.71,108000.0,14.69,14.75,14.67,14.71,108000.0
2005-10-05 12:00:00,14.7,14.72,14.44,14.7,573400.0,14.7,14.72,14.44,14.7,573400.0
2005-10-05 12:30:00,14.7,14.8,14.62,14.67,85400.0,14.7,14.8,14.62,14.67,85400.0
2005-10-05 13:00:00,14.67,14.74,14.66,14.74,162000.0,14.67,14.74,14.66,14.74,162000.0
2005-10-05 13:30:00,14.74,14.9,14.74,14.9,139200.0,14.74,14.9,14.74,14.9,139200.0
2005-10-05 14:00:00,14.9,14.95,14.88,14.9,127200.0,14.9,14.95,14.88,14.9,127200.0
2005-10-05 14:30:00,14.9,14.96,14.9,14.91,83000.0,14.9,14.96,14.9,14.91,83000.0
2005-10-05 15:00:00,14.91,14.96,14.86,14.94,105200.0,14.91,14.96,14.86,14.94,105200.0
2005-10-05 15:30:00,14.93,14.94,14.88,14.9,349800.0,14.93,14.94,14.88,14.9,349800.0
2005-10-06 09:30:00,14.88,14.88,14.53,14.67,237800.0,14.88,14.88,14.53,14.67,237800.0
2005-10-06 10:00:00,14.68,14.68,14.47,14.47,185000.0,14.68,14.68,14.47,14.47,185000.0
2005-10-06 10:30:00,14.47,14.55,14.45,14.5,283200.0,14.47,14.55,14.45,14.5,283200.0
2005-10-06 11:00:00,14.49,14.77,14.49,14.71,162200.0,14.49,14.77,14.49,14.71,162200.0
2005-10-06 11:30:00,14.7,14.9,14.7,14.9,155800.0,14.7,14.9,14.7,14.9,155800.0
2005-10-06 12:00:00,14.89,14.96,14.85,14.9,105800.0,14.89,14.96,14.85,14.9,105800.0
2005-10-06 12:30:00,14.89,14.92,14.84,14.84,66200.0,14.89,14.92,14.84,14.84,66200.0
2005-10-06 13:00:00,14.84,14.86,14.79,14.79,42200.0,14.84,14.86,14.79,14.79,42200.0
2005-10-06 13:30:00,14.79,14.87,14.72,14.72,38600.0,14.79,14.87,14.72,14.72,38600.0
2005-10-06 14:00:00,14.72,14.72,14.67,14.69,52800.0,14.72,14.72,14.67,14.69,52800.0
2005-10-06 14:30:00,14.69,14.71,14.68,14.7,47400.0,14.69,14.71,14.68,14.7,47400.0
2005-10-06 15:00:00,14.69,14.71,14.67,14.69,152400.0,14.69,14.71,14.67,14.69,152400.0
2005-10-06 15:30:00,14.69,14.85,14.65,14.85,286200.0,14.69,14.85,14.65,14.85,286200.0
2005-10-07 09:30:00,14.8,14.8,13.88,14.38,1053400.0,14.8,14.8,13.88,14.38,1053400.0
2005-10-07 10:00:00,14.38,14.49,14.34,14.34,1157400.0,14.38,14.49,14.34,14.34,1157400.0
2005-10-07 10:30:00,14.34,14.36,14.19,14.22,285800.0,14.34,14.36,14.19,14.22,285800.0
2005-10-07 11:00:00,14.22,14.36,14.21,14.34,513200.0,14.22,14.36,14.21,14.34,513200.0
2005-10-07 11:30:00,14.34,14.35,14.24,14.29,355600.0,14.34,14.35,14.24,14.29,355600.0
2005-10-07 12:00:00,14.29,14.34,14.29,14.33,242600.0,14.29,14.34,14.29,14.33,242600.0
2005-10-07 12:30:00,14.33,14.37,14.32,14.36,399200.0,14.33,14.37,14.32,14.36,399200.0
2005-10-07 13:00:00,14.35,14.47,14.34,14.47,246400.0,14.35,14.47,14.34,14.47,246400.0
2005-10-07 13:30:00,14.47,14.53,14.4,14.42,199200.0,14.47,14.53,14.4,14.42,199200.0
2005-10-07 14:00:00,14.42,14.47,14.42,14.43,195800.0,14.42,14.47,14.42,14.43,195800.0
2005-10-07 14:30:00,14.44,14.44,14.38,14.38,319600.0,14.44,14.44,14.38,14.38,319600.0
2005-10-07 15:00:00,14.38,14.38,14.35,14.36,503400.0,14.38,14.38,14.35,14.36,503400.0
2005-10-07 15:30:00,14.36,14.38,14.35,14.37,651600.0,14.36,14.38,14.35,14.37,651600.0
2005-10-10 09:30:00,14.45,14.45,14.15,14.22,184000.0,14.45,14.45,14.15,14.22,184000.0
2005-10-10 10:00:00,14.22,14.23,14.06,14.08,257000.0,14.22,14.23,14.06,14.08,257000.0
2005-10-10 10:30:00,14.07,14.08,13.88,13.91,471600.0,14.07,14.08,13.88,13.91,471600.0
2005-10-10 11:00:00,13.91,14.0,13.9,13.93,226000.0,13.91,14.0,13.9,13.93,226000.0
2005-10-10 11:30:00,13.93,14.04,13.92,14.01,202600.0,13.93,14.04,13.92,14.01,202600.0
2005-10-10 12:00:00,14.01,14.01,13.97,13.98,159600.0,14.01,14.01,13.97,13.98,159600.0
2005-10-10 12:30:00,13.98,14.0,13.97,13.99,110400.0,13.98,14.0,13.97,13.99,110400.0
2005-10-10 13:00:00,13.99,14.0,13.98,13.98,85800.0,13.99,14.0,13.98,13.98,85800.0
2005-10-10 13:30:00,13.99,13.99,13.9,13.92,180600.0,13.99,13.99,13.9,13.92,180600.0
2005-10-10 14:00:00,13.92,13.93,13.87,13.9,203800.0,13.92,13.93,13.87,13.9,203800.0
2005-10-10 14:30:00,13.89,13.91,13.84,13.85,196400.0,13.89,13.91,13.84,13.85,196400.0
2005-10-10 15:00:00,13.85,13.88,13.6,13.68,628000.0,13.85,13.88,13.6,13.68,628000.0
2005-10-10 15:30:00,13.68,13.74,13.63,13.65,885400.0,13.68,13.74,13.63,13.65,885400.0
2005-10-11 09:30:00,13.74,13.85,13.68,13.68,203000.0,13.74,13.85,13.68,13.68,203000.0
2005-10-11 10:00:00,13.65,13.69,13.56,13.61,188600.0,13.65,13.69,13.56,13.61,188600.0
2005-10-11 10:30:00,13.61,13.62,13.41,13.47,305800.0,13.61,13.62,13.41,13.47,305800.0
2005-10-11 11:00:00,13.46,13.46,13.38,13.38,248000.0,13.46,13.46,13.38,13.38,248000.0
2005-10-11 11:30:00,13.37,13.45,13.33,13.44,331000.0,13.37,13.45,13.33,13.44,331000.0
2005-10-11 12:00:00,13.45,13.48,13.44,13.48,172800.0,13.45,13.48,13.44,13.48,172800.0
2005-10-11 12:30:00,13.49,13.49,13.45,13.47,107400.0,13.49,13.49,13.45,13.47,107400.0
2005-10-11 13:00:00,13.47,13.54,13.46,13.5,185600.0,13.47,13.54,13.46,13.5,185600.0
2005-10-11 13:30:00,13.51,13.54,13.46,13.49,170400.0,13.51,13.54,13.46,13.49,170400.0
2005-10-11 14:00:00,13.49,13.53,13.46,13.47,170600.0,13.49,13.53,13.46,13.47,170600.0
2005-10-11 14:30:00,13.46,13.52,13.46,13.47,142800.0,13.46,13.52,13.46,13.47,142800.0
2005-10-11 15:00:00,13.47,13.49,13.42,13.42,131600.0,13.47,13.49,13.42,13.42,131600.0
2005-10-11 15:30:00,13.43,13.43,13.38,13.4,291400.0,13.43,13.43,13.38,13.4,291400.0
2005-10-12 09:30:00,13.1,13.48,13.1,13.46,239800.0,13.1,13.48,13.1,13.46,239800.0
2005-10-12 10:00:00,13.45,13.49,13.42,13.43,252400.0,13.45,13.49,13.42,13.43,252400.0
2005-10-12 10:30:00,13.42,13.42,13.3,13.3,387800.0,13.42,13.42,13.3,13.3,387800.0
2005-10-12 11:00:00,13.3,13.36,13.29,13.34,310000.0,13.3,13.36,13.29,13.34,310000.0
2005-10-12 11:30:00,13.34,13.35,13.29,13.29,157600.0,13.34,13.35,13.29,13.29,157600.0
2005-10-12 12:00:00,13.27,13.33,13.27,13.33,124400.0,13.27,13.33,13.27,13.33,124400.0
2005-10-12 12:30:00,13.33,13.35,13.3,13.33,93200.0,13.33,13.35,13.3,13.33,93200.0
2005-10-12 13:00:00,13.33,13.36,13.31,13.34,80400.0,13.33,13.36,13.31,13.34,80400.0
2005-10-12 13:30:00,13.33,13.35,13.31,13.35,116800.0,13.33,13.35,13.31,13.35,116800.0
2005-10-12 14:00:00,13.35,13.35,13.26,13.34,210800.0,13.35,13.35,13.26,13.34,210800.0
2005-10-12 14:30:00,13.34,13.34,13.3,13.33,115600.0,13.34,13.34,13.3,13.33,115600.0
2005-10-12 15:00:00,13.33,13.36,13.3,13.36,267000.0,13.33,13.36,13.3,13.36,267000.0
2005-10-12 15:30:00,13.36,13.4,13.34,13.4,339000.0,13.36,13.4,13.34,13.4,339000.0
2005-10-13 09:30:00,13.47,13.6,13.46,13.47,315000.0,13.47,13.6,13.46,13.47,315000.0
2005-10-13 10:00:00,13.48,13.49,13.44,13.49,323800.0,13.48,13.49,13.44,13.49,323800.0
2005-10-13 10:30:00,13.49,13.59,13.48,13.56,435800.0,13.49,13.59,13.48,13.56,435800.0
2005-10-13 11:00:00,13.56,13.58,13.5,13.51,280200.0,13.56,13.58,13.5,13.51,280200.0
2005-10-13 11:30:00,13.51,13.52,13.36,13.38,279200.0,13.51,13.52,13.36,13.38,279200.0
2005-10-13 12:00:00,13.38,13.43,13.38,13.42,177800.0,13.38,13.43,13.38,13.42,177800.0
2005-10-13 12:30:00,13.42,13.47,13.41,13.45,156400.0,13.42,13.47,13.41,13.45,156400.0
2005-10-13 13:00:00,13.46,13.5,13.45,13.45,137600.0,13.46,13.5,13.45,13.45,137600.0
2005-10-13 13:30:00,13.46,13.52,13.45,13.5,158800.0,13.46,13.52,13.45,13.5,158800.0
2005-10-13 14:00:00,13.51,13.57,13.49,13.56,149600.0,13.51,13.57,13.49,13.56,149600.0
2005-10-13 14:30:00,13.56,13.74,13.56,13.73,256800.0,13.56,13.74,13.56,13.73,256800.0
2005-10-13 15:00:00,13.73,13.8,13.61,13.61,301200.0,13.73,13.8,13.61,13.61,301200.0
2005-10-13 15:30:00,13.61,13.7,13.56,13.67,439200.0,13.61,13.7,13.56,13.67,439200.0
2005-10-14 09:30:00,13.63,13.63,13.25,13.28,350800.0,13.63,13.63,13.25,13.28,350800.0
2005-10-14 10:00:00,13.28,13.37,13.08,13.15,785800.0,13.28,13.37,13.08,13.15,785800.0
2005-10-14 10:30:00,13.15,13.27,13.13,13.2,567200.0,13.15,13.27,13.13,13.2,567200.0
2005-10-14 11:00:00,13.2,13.22,13.17,13.19,481400.0,13.2,13.22,13.17,13.19,481400.0
2005-10-14 11:30:00,13.19,13.3,13.19,13.28,276600.0,13.19,13.3,13.19,13.28,276600.0
2005-10-14 12:00:00,13.28,13.58,13.28,13.57,254400.0,13.28,13.58,13.28,13.57,254400.0
2005-10-14 12:30:00,13.57,13.63,13.47,13.48,167600.0,13.57,13.63,13.47,13.48,167600.0
2005-10-14 13:00:00,13.47,13.47,13.33,13.38,225600.0,13.47,13.47,13.33,13.38,225600.0
2005-10-14 13:30:00,13.37,13.45,13.36,13.43,169400.0,13.37,13.45,13.36,13.43,169400.0
2005-10-14 14:00:00,13.43,13.55,13.43,13.53,104200.0,13.43,13.55,13.43,13.53,104200.0
2005-10-14 14:30:00,13.54,13.63,13.54,13.6,268800.0,13.54,13.63,13.54,13.6,268800.0
2005-10-14 15:00:00,13.6,13.6,13.49,13.51,233600.0,13.6,13.6,13.49,13.51,233600.0
2005-10-14 15:30:00,13.51,13.56,13.5,13.51,527600.0,13.51,13.56,13.5,13.51,527600.0
2005-10-17 09:30:00,13.53,13.61,13.51,13.54,203200.0,13.53,13.61,13.51,13.54,203200.0
2005-10-17 10:00:00,13.55,13.58,13.49,13.51,122400.0,13.55,13.58,13.49,13.51,122400.0
2005-10-17 10:30:00,13.5,13.51,13.4,13.4,99600.0,13.5,13.51,13.4,13.4,99600.0
2005-10-17 11:00:00,13.4,13.49,13.4,13.47,124200.0,13.4,13.49,13.4,13.47,124200.0
2005-10-17 11:30:00,13.47,13.5,13.43,13.5,66400.0,13.47,13.5,13.43,13.5,66400.0
2005-10-17 12:00:00,13.49,13.5,13.46,13.48,74600.0,13.49,13.5,13.46,13.48,74600.0
2005-10-17 12:30:00,13.49,13.49,13.43,13.44,80800.0,13.49,13.49,13.43,13.44,80800.0
2005-10-17 13:00:00,13.44,13.49,13.44,13.49,140800.0,13.44,13.49,13.44,13.49,140800.0
2005-10-17 13:30:00,13.49,13.49,13.47,13.49,56400.0,13.49,13.49,13.47,13.49,56400.0
2005-10-17 14:00:00,13.49,13.49,13.44,13.46,110600.0,13.49,13.49,13.44,13.46,110600.0
2005-10-17 14:30:00,13.46,13.49,13.46,13.49,121000.0,13.46,13.49,13.46,13.49,121000.0
2005-10-17 15:00:00,13.49,13.6,13.47,13.59,350000.0,13.49,13.6,13.47,13.59,350000.0
2005-10-17 15:30:00,13.59,13.65,13.57,13.63,518000.0,13.59,13.65,13.57,13.63,518000.0
2005-10-18 09:30:00,13.58,13.62,13.3,13.38,191000.0,13.58,13.62,13.3,13.38,191000.0
2005-10-18 10:00:00,13.37,13.42,13.31,13.36,137600.0,13.37,13.42,13.31,13.36,137600.0
2005-10-18 10:30:00,13.34,13.38,13.3,13.37,102200.0,13.34,13.38,13.3,13.37,102200.0
2005-10-18 11:00:00,13.37,13.43,13.36,13.42,211000.0,13.37,13.43,13.36,13.42,211000.0
2005-10-18 11:30:00,13.42,13.46,13.42,13.42,94600.0,13.42,13.46,13.42,13.42,94600.0
2005-10-18 12:00:00,13.42,13.51,13.42,13.49,109800.0,13.42,13.51,13.42,13.49,109800.0
2005-10-18 12:30:00,13.49,13.52,13.49,13.5,64200.0,13.49,13.52,13.49,13.5,64200.0
2005-10-18 13:00:00,13.5,13.5,13.4,13.4,79200.0,13.5,13.5,13.4,13.4,79200.0
2005-10-18 13:30:00,13.4,13.45,13.33,13.45,74400.0,13.4,13.45,13.33,13.45,74400.0
2005-10-18 14:00:00,13.44,13.45,13.4,13.42,79400.0,13.44,13.45,13.4,13.42,79400.0
2005-10-18 14:30:00,13.41,13.44,13.4,13.43,93000.0,13.41,13.44,13.4,13.43,93000.0
2005-10-18 15:00:00,13.43,13.46,13.4,13.45,146400.0,13.43,13.46,13.4,13.45,146400.0
2005-10-18 15:30:00,13.45,13.47,13.43,13.47,329200.0,13.45,13.47,13.43,13.47,329200.0
2005-10-19 09:30:00,13.41,13.42,13.31,13.33,54000.0,13.41,13.42,13.31,13.33,54000.0
2005-10-19 10:00:00,13.33,13.38,13.23,13.23,68600.0,13.33,13.38,13.23,13.23,68600.0
2005-10-19 10:30:00,13.24,13.26,13.19,13.2,57800.0,13.24,13.26,13.19,13.2,57800.0
2005-10-19 11:00:00,13.18,13.18,13.06,13.13,128800.0,13.18,13.18,13.06,13.13,128800.0
2005-10-19 11:30:00,13.13,13.15,13.05,13.08,136000.0,13.13,13.15,13.05,13.08,136000.0
2005-10-19 12:00:00,13.08,13.22,13.07,13.22,95600.0,13.08,13.22,13.07,13.22,95600.0
2005-10-19 12:30:00,13.22,13.29,13.21,13.24,44600.0,13.22,13.29,13.21,13.24,44600.0
2005-10-19 13:00:00,13.25,13.3,13.22,13.28,100200.0,13.25,13.3,13.22,13.28,100200.0
2005-10-19 13:30:00,13.29,13.3,13.28,13.3,77000.0,13.29,13.3,13.28,13.3,77000.0
2005-10-19 14:00:00,13.3,13.37,13.29,13.35,101400.0,13.3,13.37,13.29,13.35,101400.0
2005-10-19 14:30:00,13.36,13.49,13.35,13.47,159600.0,13.36,13.49,13.35,13.47,159600.0
2005-10-19 15:00:00,13.47,13.54,13.42,13.42,80800.0,13.47,13.54,13.42,13.42,80800.0
2005-10-19 15:30:00,13.42,13.56,13.42,13.55,223600.0,13.42,13.56,13.42,13.55,223600.0
2005-10-20 09:30:00,13.59,13.75,13.51,13.52,80600.0,13.59,13.75,13.51,13.52,80600.0
2005-10-20 10:00:00,13.53,13.67,13.52,13.63,98200.0,13.53,13.67,13.52,13.63,98200.0
2005-10-20 10:30:00,13.63,13.69,13.55,13.65,92000.0,13.63,13.69,13.55,13.65,92000.0
2005-10-20 11:00:00,13.65,13.65,13.56,13.6,38200.0,13.65,13.65,13.56,13.6,38200.0
2005-10-20 11:30:00,13.59,13.59,13.49,13.49,20400.0,13.59,13.59,13.49,13.49,20400.0
2005-10-20 12:00:00,13.48,13.52,13.3,13.3,60600.0,13.48,13.52,13.3,13.3,60600.0
2005-10-20 12:30:00,13.29,13.37,13.27,13.33,87000.0,13.29,13.37,13.27,13.33,87000.0
2005-10-20 13:00:00,13.33,13.45,13.33,13.43,61400.0,13.33,13.45,13.33,13.43,61400.0
2005-10-20 13:30:00,13.42,13.45,13.38,13.39,100000.0,13.42,13.45,13.38,13.39,100000.0
2005-10-20 14:00:00,13.38,13.4,13.34,13.35,115400.0,13.38,13.4,13.34,13.35,115400.0
2005-10-20 14:30:00,13.34,13.38,13.31,13.31,113000.0,13.34,13.38,13.31,13.31,113000.0
2005-10-20 15:00:00,13.31,13.32,13.22,13.22,182200.0,13.31,13.32,13.22,13.22,182200.0
2005-10-20 15:30:00,13.22,13.38,13.19,13.3,398200.0,13.22,13.38,13.19,13.3,398200.0
2005-10-21 09:30:00,13.33,13.65,13.33,13.51,220400.0,13.33,13.65,13.33,13.51,220400.0
2005-10-21 10:00:00,13.5,13.57,13.4,13.57,157400.0,13.5,13.57,13.4,13.57,157400.0
2005-10-21 10:30:00,13.56,13.56,13.38,13.42,85800.0,13.56,13.56,13.38,13.42,85800.0
2005-10-21 11:00:00,13.41,13.53,13.38,13.51,165800.0,13.41,13.53,13.38,13.51,165800.0
2005-10-21 11:30:00,13.51,13.54,13.45,13.54,221800.0,13.51,13.54,13.45,13.54,221800.0
2005-10-21 12:00:00,13.55,13.58,13.48,13.57,202600.0,13.55,13.58,13.48,13.57,202600.0
2005-10-21 12:30:00,13.58,13.78,13.56,13.76,304600.0,13.58,13.78,13.56,13.76,304600.0
2005-10-21 13:00:00,13.77,13.87,13.73,13.78,375800.0,13.77,13.87,13.73,13.78,375800.0
2005-10-21 13:30:00,13.84,13.88,13.81,13.85,267200.0,13.84,13.88,13.81,13.85,267200.0
2005-10-21 14:00:00,13.85,13.85,13.74,13.8,163800.0,13.85,13.85,13.74,13.8,163800.0
2005-10-21 14:30:00,13.8,13.85,13.76,13.84,250800.0,13.8,13.85,13.76,13.84,250800.0
2005-10-21 15:00:00,13.83,13.85,13.8,13.84,235600.0,13.83,13.85,13.8,13.84,235600.0
2005-10-21 15:30:00,13.84,13.85,13.74,13.8,624800.0,13.84,13.85,13.74,13.8,624800.0
2005-10-24 09:30:00,13.85,14.22,13.85,14.13,244600.0,13.85,14.22,13.85,14.13,244600.0
2005-10-24 10:00:00,14.1,14.13,14.01,14.02,153600.0,14.1,14.13,14.01,14.02,153600.0
2005-10-24 10:30:00,14.01,14.13,14.01,14.08,139200.0,14.01,14.13,14.01,14.08,139200.0
2005-10-24 11:00:00,14.08,14.1,14.0,14.01,132800.0,14.08,14.1,14.0,14.01,132800.0
2005-10-24 11:30:00,14.02,14.06,14.0,14.0,227000.0,14.02,14.06,14.0,14.0,227000.0
2005-10-24 12:00:00,14.0,14.05,13.97,14.04,129200.0,14.0,14.05,13.97,14.04,129200.0
2005-10-24 12:30:00,14.05,14.05,14.01,14.03,73600.0,14.05,14.05,14.01,14.03,73600.0
2005-10-24 13:00:00,14.03,14.05,13.99,14.01,215800.0,14.03,14.05,13.99,14.01,215800.0
2005-10-24 13:30:00,14.01,14.03,13.99,14.02,91400.0,14.01,14.03,13.99,14.02,91400.0
2005-10-24 14:00:00,14.03,14.07,14.02,14.05,78000.0,14.03,14.07,14.02,14.05,78000.0
2005-10-24 14:30:00,14.05,14.1,14.05,14.09,97400.0,14.05,14.1,14.05,14.09,97400.0
2005-10-24 15:00:00,14.09,14.13,14.0,14.02,247800.0,14.09,14.13,14.0,14.02,247800.0
2005-10-24 15:30:00,14.03,14.05,13.98,14.02,258000.0,14.03,14.05,13.98,14.02,258000.0
2005-10-25 09:30:00,13.92,13.97,13.85,13.89,156200.0,13.92,13.97,13.85,13.89,156200.0
2005-10-25 10:00:00,13.88,13.93,13.76,13.78,145400.0,13.88,13.93,13.76,13.78,145400.0
2005-10-25 10:30:00,13.78,13.83,13.77,13.82,120400.0,13.78,13.83,13.77,13.82,120400.0
2005-10-25 11:00:00,13.82,13.83,13.77,13.78,94600.0,13.82,13.83,13.77,13.78,94600.0
2005-10-25 11:30:00,13.79,13.81,13.76,13.78,80400.0,13.79,13.81,13.76,13.78,80400.0
2005-10-25 12:00:00,13.77,13.79,13.75,13.78,89200.0,13.77,13.79,13.75,13.78,89200.0
2005-10-25 12:30:00,13.78,13.85,13.77,13.81,85200.0,13.78,13.85,13.77,13.81,85200.0
2005-10-25 13:00:00,13.8,13.82,13.78,13.82,56600.0,13.8,13.82,13.78,13.82,56600.0
2005-10-25 13:30:00,13.81,13.85,13.8,13.85,151200.0,13.81,13.85,13.8,13.85,151200.0
2005-10-25 14:00:00,13.84,13.86,13.81,13.86,129600.0,13.84,13.86,13.81,13.86,129600.0
2005-10-25 14:30:00,13.86,13.91,13.83,13.88,98200.0,13.86,13.91,13.83,13.88,98200.0
2005-10-25 15:00:00,13.86,13.9,13.81,13.86,140200.0,13.86,13.9,13.81,13.86,140200.0
2005-10-25 15:30:00,13.86,13.93,13.81,13.9,236600.0,13.86,13.93,13.81,13.9,236600.0
2005-10-26 09:30:00,13.87,13.96,13.78,13.9,102600.0,13.87,13.96,13.78,13.9,102600.0
2005-10-26 10:00:00,13.91,13.93,13.86,13.88,65000.0,13.91,13.93,13.86,13.88,65000.0
2005-10-26 10:30:00,13.88,13.9,13.76,13.85,66400.0,13.88,13.9,13.76,13.85,66400.0
2005-10-26 11:00:00,13.84,13.87,13.78,13.83,30600.0,13.84,13.87,13.78,13.83,30600.0
2005-10-26 11:30:00,13.81,13.82,13.75,13.78,54600.0,13.81,13.82,13.75,13.78,54600.0
2005-10-26 12:00:00,13.78,13.83,13.75,13.83,37800.0,13.78,13.83,13.75,13.83,37800.0
2005-10-26 12:30:00,13.83,13.86,13.8,13.84,23000.0,13.83,13.86,13.8,13.84,23000.0
2005-10-26 13:00:00,13.84,13.9,13.74,13.74,66400.0,13.84,13.9,13.74,13.74,66400.0
2005-10-26 13:30:00,13.74,13.74,13.65,13.66,141600.0,13.74,13.74,13.65,13.66,141600.0
2005-10-26 14:00:00,13.68,13.77,13.67,13.72,64600.0,13.68,13.77,13.67,13.72,64600.0
2005-10-26 14:30:00,13.73,13.73,13.67,13.69,59800.0,13.73,13.73,13.67,13.69,59800.0
2005-10-26 15:00:00,13.69,13.78,13.69,13.71,50000.0,13.69,13.78,13.69,13.71,50000.0
2005-10-26 15:30:00,13.71,13.74,13.65,13.65,139000.0,13.71,13.74,13.65,13.65,139000.0
2005-10-27 09:30:00,13.64,13.64,13.38,13.42,203200.0,13.64,13.64,13.38,13.42,203200.0
2005-10-27 10:00:00,13.42,13.42,13.31,13.4,215400.0,13.42,13.42,13.31,13.4,215400.0
2005-10-27 10:30:00,13.39,13.4,13.28,13.28,110400.0,13.39,13.4,13.28,13.28,110400.0
2005-10-27 11:00:00,13.28,13.38,13.27,13.33,198000.0,13.28,13.38,13.27,13.33,198000.0
2005-10-27 11:30:00,13.32,13.39,13.29,13.3,187600.0,13.32,13.39,13.29,13.3,187600.0
2005-10-27 12:00:00,13.3,13.31,13.29,13.3,112400.0,13.3,13.31,13.29,13.3,112400.0
2005-10-27 12:30:00,13.3,13.36,13.29,13.34,108800.0,13.3,13.36,13.29,13.34,108800.0
2005-10-27 13:00:00,13.33,13.34,13.26,13.31,194400.0,13.33,13.34,13.26,13.31,194400.0
2005-10-27 13:30:00,13.31,13.32,13.28,13.3,265800.0,13.31,13.32,13.28,13.3,265800.0
2005-10-27 14:00:00,13.3,13.31,13.22,13.24,88000.0,13.3,13.31,13.22,13.24,88000.0
2005-10-27 14:30:00,13.22,13.22,13.13,13.17,143000.0,13.22,13.22,13.13,13.17,143000.0
2005-10-27 15:00:00,13.17,13.28,13.16,13.18,124000.0,13.17,13.28,13.16,13.18,124000.0
2005-10-27 15:30:00,13.17,13.24,13.15,13.22,321800.0,13.17,13.24,13.15,13.22,321800.0
2005-10-28 09:30:00,13.22,13.3,13.11,13.18,207600.0,13.22,13.3,13.11,13.18,207600.0
2005-10-28 10:00:00,13.19,13.21,13.03,13.06,172600.0,13.19,13.21,13.03,13.06,172600.0
2005-10-28 10:30:00,13.06,13.08,13.01,13.03,111600.0,13.06,13.08,13.01,13.03,111600.0
2005-10-28 11:00:00,13.03,13.1,13.01,13.1,139000.0,13.03,13.1,13.01,13.1,139000.0
2005-10-28 11:30:00,13.1,13.31,13.06,13.31,135000.0,13.1,13.31,13.06,13.31,135000.0
2005-10-28 12:00:00,13.3,13.34,13.2,13.2,166400.0,13.3,13.34,13.2,13.2,166400.0
2005-10-28 12:30:00,13.2,13.21,13.06,13.2,212600.0,13.2,13.21,13.06,13.2,212600.0
2005-10-28 13:00:00,13.2,13.22,13.13,13.22,98000.0,13.2,13.22,13.13,13.22,98000.0
2005-10-28 13:30:00,13.21,13.26,13.21,13.26,132200.0,13.21,13.26,13.21,13.26,132200.0
2005-10-28 14:00:00,13.26,13.31,13.22,13.3,210000.0,13.26,13.31,13.22,13.3,210000.0
2005-10-28 14:30:00,13.3,13.31,13.22,13.22,206800.0,13.3,13.31,13.22,13.22,206800.0
2005-10-28 15:00:00,13.22,13.31,13.22,13.29,187800.0,13.22,13.31,13.22,13.29,187800.0
2005-10-28 15:30:00,13.29,13.38,13.23,13.25,403600.0,13.29,13.38,13.23,13.25,403600.0
2005-10-31 09:30:00,13.36,13.63,13.34,13.55,259600.0,13.36,13.63,13.34,13.55,259600.0
2005-10-31 10:00:00,13.55,13.84,13.41,13.84,237600.0,13.55,13.84,13.41,13.84,237600.0
2005-10-31 10:30:00,13.84,13.95,13.53,13.53,190200.0,13.84,13.95,13.53,13.53,190200.0
2005-10-31 11:00:00,13.53,13.58,13.52,13.56,124400.0,13.53,13.58,13.52,13.56,124400.0
2005-10-31 11:30:00,13.56,13.6,13.43,13.46,130800.0,13.56,13.6,13.43,13.46,130800.0
2005-10-31 12:00:00,13.46,13.51,13.45,13.47,142600.0,13.46,13.51,13.45,13.47,142600.0
2005-10-31 12:30:00,13.47,13.51,13.46,13.49,78800.0,13.47,13.51,13.46,13.49,78800.0
2005-10-31 13:00:00,13.49,13.53,13.43,13.43,74000.0,13.49,13.53,13.43,13.43,74000.0
2005-10-31 13:30:00,13.43,13.49,13.42,13.49,129800.0,13.43,13.49,13.42,13.49,129800.0
2005-10-31 14:00:00,13.49,13.55,13.47,13.49,70800.0,13.49,13.55,13.47,13.49,70800.0
2005-10-31 14:30:00,13.49,13.5,13.44,13.49,166800.0,13.49,13.5,13.44,13.49,166800.0
2005-10-31 15:00:00,13.49,13.58,13.49,13.54,235000.0,13.49,13.58,13.49,13.54,235000.0
2005-10-31 15:30:00,13.53,13.54,13.41,13.43,474200.0,13.53,13.54,13.41,13.43,474200.0
2005-11-01 09:30:00,13.43,13.43,13.17,13.25,210800.0,13.43,13.43,13.17,13.25,210800.0
2005-11-01 10:00:00,13.26,13.45,13.24,13.45,84800.0,13.26,13.45,13.24,13.45,84800.0
2005-11-01 10:30:00,13.45,13.55,13.42,13.55,142400.0,13.45,13.55,13.42,13.55,142400.0
2005-11-01 11:00:00,13.55,13.55,13.45,13.48,88200.0,13.55,13.55,13.45,13.48,88200.0
2005-11-01 11:30:00,13.48,13.6,13.48,13.59,78800.0,13.48,13.6,13.48,13.59,78800.0
2005-11-01 12:00:00,13.6,13.6,13.49,13.52,91600.0,13.6,13.6,13.49,13.52,91600.0
2005-11-01 12:30:00,13.52,13.52,13.44,13.44,31600.0,13.52,13.52,13.44,13.44,31600.0
2005-11-01 13:00:00,13.43,13.44,13.38,13.38,161400.0,13.43,13.44,13.38,13.38,161400.0
2005-11-01 13:30:00,13.38,13.44,13.38,13.44,89800.0,13.38,13.44,13.38,13.44,89800.0
2005-11-01 14:00:00,13.44,13.44,13.28,13.36,186200.0,13.44,13.44,13.28,13.36,186200.0
2005-11-01 14:30:00,13.4,13.4,13.35,13.35,126000.0,13.4,13.4,13.35,13.35,126000.0
2005-11-01 15:00:00,13.35,13.37,13.28,13.31,320400.0,13.35,13.37,13.28,13.31,320400.0
2005-11-01 15:30:00,13.32,13.37,13.31,13.36,284600.0,13.32,13.37,13.31,13.36,284600.0
2005-11-02 09:30:00,13.4,13.51,13.37,13.38,99400.0,13.4,13.51,13.37,13.38,99400.0
2005-11-02 10:00:00,13.37,13.44,13.31,13.34,96800.0,13.37,13.44,13.31,13.34,96800.0
2005-11-02 10:30:00,13.34,13.43,13.34,13.43,116400.0,13.34,13.43,13.34,13.43,116400.0
2005-11-02 11:00:00,13.43,13.47,13.36,13.36,140200.0,13.43,13.47,13.36,13.36,140200.0
2005-11-02 11:30:00,13.36,13.45,13.35,13.44,153200.0,13.36,13.45,13.35,13.44,153200.0
2005-11-02 12:00:00,13.44,13.49,13.42,13.49,80000.0,13.44,13.49,13.42,13.49,80000.0
2005-11-02 12:30:00,13.49,13.53,13.47,13.52,85400.0,13.49,13.53,13.47,13.52,85400.0
2005-11-02 13:00:00,13.52,13.56,13.51,13.54,60000.0,13.52,13.56,13.51,13.54,60000.0
2005-11-02 13:30:00,13.55,13.63,13.54,13.63,62800.0,13.55,13.63,13.54,13.63,62800.0
2005-11-02 14:00:00,13.63,13.64,13.61,13.63,65800.0,13.63,13.64,13.61,13.63,65800.0
2005-11-02 14:30:00,13.63,13.7,13.56,13.58,99600.0,13.63,13.7,13.56,13.58,99600.0
2005-11-02 15:00:00,13.57,13.58,13.49,13.51,172400.0,13.57,13.58,13.49,13.51,172400.0
2005-11-02 15:30:00,13.52,13.53,13.48,13.51,216000.0,13.52,13.53,13.48,13.51,216000.0
2005-11-03 09:30:00,13.53,13.55,13.47,13.49,109600.0,13.53,13.55,13.47,13.49,109600.0
2005-11-03 10:00:00,13.49,13.65,13.49,13.65,203200.0,13.49,13.65,13.49,13.65,203200.0
2005-11-03 10:30:00,13.65,13.73,13.65,13.7,86200.0,13.65,13.73,13.65,13.7,86200.0
2005-11-03 11:00:00,13.7,13.71,13.65,13.65,56800.0,13.7,13.71,13.65,13.65,56800.0
2005-11-03 11:30:00,13.65,13.65,13.62,13.63,82600.0,13.65,13.65,13.62,13.63,82600.0
2005-11-03 12:00:00,13.62,13.63,13.61,13.63,37800.0,13.62,13.63,13.61,13.63,37800.0
2005-11-03 12:30:00,13.62,13.63,13.6,13.6,81600.0,13.62,13.63,13.6,13.6,81600.0
2005-11-03 13:00:00,13.6,13.64,13.58,13.61,58200.0,13.6,13.64,13.58,13.61,58200.0
2005-11-03 13:30:00,13.62,13.63,13.6,13.62,37000.0,13.62,13.63,13.6,13.62,37000.0
2005-11-03 14:00:00,13.62,13.63,13.6,13.61,26600.0,13.62,13.63,13.6,13.61,26600.0
2005-11-03 14:30:00,13.61,13.62,13.58,13.6,74600.0,13.61,13.62,13.58,13.6,74600.0
2005-11-03 15:00:00,13.6,13.6,13.51,13.58,149200.0,13.6,13.6,13.51,13.58,149200.0
2005-11-03 15:30:00,13.59,13.6,13.53,13.58,157800.0,13.59,13.6,13.53,13.58,157800.0
2005-11-04 09:30:00,13.58,13.68,13.55,13.59,118600.0,13.58,13.68,13.55,13.59,118600.0
2005-11-04 10:00:00,13.59,13.62,13.57,13.58,121200.0,13.59,13.62,13.57,13.58,121200.0
2005-11-04 10:30:00,13.58,13.58,13.54,13.54,57200.0,13.58,13.58,13.54,13.54,57200.0
2005-11-04 11:00:00,13.54,13.59,13.54,13.58,427400.0,13.54,13.59,13.54,13.58,427400.0
2005-11-04 11:30:00,13.57,13.58,13.5,13.51,69000.0,13.57,13.58,13.5,13.51,69000.0
2005-11-04 12:00:00,13.49,13.58,13.49,13.58,29400.0,13.49,13.58,13.49,13.58,29400.0
2005-11-04 12:30:00,13.58,13.58,13.56,13.57,33400.0,13.58,13.58,13.56,13.57,33400.0
2005-11-04 13:00:00,13.57,13.59,13.53,13.59,56200.0,13.57,13.59,13.53,13.59,56200.0
2005-11-04 13:30:00,13.59,13.6,13.57,13.57,35200.0,13.59,13.6,13.57,13.57,35200.0
2005-11-04 14:00:00,13.56,13.6,13.56,13.56,73800.0,13.56,13.6,13.56,13.56,73800.0
2005-11-04 14:30:00,13.57,13.59,13.51,13.53,82000.0,13.57,13.59,13.51,13.53,82000.0
2005-11-04 15:00:00,13.53,13.57,13.52,13.56,48000.0,13.53,13.57,13.52,13.56,48000.0
2005-11-04 15:30:00,13.56,13.59,13.54,13.59,89400.0,13.56,13.59,13.54,13.59,89400.0
2005-11-07 09:30:00,13.6,13.6,13.54,13.56,75200.0,13.6,13.6,13.54,13.56,75200.0
2005-11-07 10:00:00,13.56,13.6,13.52,13.54,72600.0,13.56,13.6,13.52,13.54,72600.0
2005-11-07 10:30:00,13.54,13.59,13.51,13.59,66000.0,13.54,13.59,13.51,13.59,66000.0
2005-11-07 11:00:00,13.59,13.6,13.55,13.56,51800.0,13.59,13.6,13.55,13.56,51800.0
2005-11-07 11:30:00,13.56,13.58,13.55,13.57,62200.0,13.56,13.58,13.55,13.57,62200.0
2005-11-07 12:00:00,13.57,13.62,13.56,13.59,66000.0,13.57,13.62,13.56,13.59,66000.0
2005-11-07 12:30:00,13.59,13.62,13.56,13.61,81800.0,13.59,13.62,13.56,13.61,81800.0
2005-11-07 13:00:00,13.6,13.61,13.57,13.57,51800.0,13.6,13.61,13.57,13.57,51800.0
2005-11-07 13:30:00,13.58,13.65,13.58,13.63,75200.0,13.58,13.65,13.58,13.63,75200.0
2005-11-07 14:00:00,13.63,13.68,13.61,13.67,109000.0,13.63,13.68,13.61,13.67,109000.0
2005-11-07 14:30:00,13.67,13.67,13.6,13.6,77600.0,13.67,13.67,13.6,13.6,77600.0
2005-11-07 15:00:00,13.61,13.63,13.58,13.58,140400.0,13.61,13.63,13.58,13.58,140400.0
2005-11-07 15:30:00,13.58,13.65,13.58,13.65,180000.0,13.58,13.65,13.58,13.65,180000.0
2005-11-08 09:30:00,13.63,13.63,13.47,13.51,88000.0,13.63,13.63,13.47,13.51,88000.0
2005-11-08 10:00:00,13.51,13.53,13.4,13.43,87600.0,13.51,13.53,13.4,13.43,87600.0
2005-11-08 10:30:00,13.42,13.5,13.42,13.45,53600.0,13.42,13.5,13.42,13.45,53600.0
2005-11-08 11:00:00,13.44,13.56,13.44,13.56,82200.0,13.44,13.56,13.44,13.56,82200.0
2005-11-08 11:30:00,13.55,13.63,13.53,13.63,76000.0,13.55,13.63,13.53,13.63,76000.0
2005-11-08 12:00:00,13.63,13.68,13.61,13.68,103400.0,13.63,13.68,13.61,13.68,103400.0
2005-11-08 12:30:00,13.68,13.68,13.63,13.65,37600.0,13.68,13.68,13.63,13.65,37600.0
2005-11-08 13:00:00,13.65,13.68,13.63,13.68,52000.0,13.65,13.68,13.63,13.68,52000.0
2005-11-08 13:30:00,13.68,13.71,13.63,13.68,92800.0,13.68,13.71,13.63,13.68,92800.0
2005-11-08 14:00:00,13.67,13.68,13.62,13.62,40200.0,13.67,13.68,13.62,13.62,40200.0
2005-11-08 14:30:00,13.62,13.68,13.6,13.66,99600.0,13.62,13.68,13.6,13.66,99600.0
2005-11-08 15:00:00,13.66,13.7,13.65,13.67,97000.0,13.66,13.7,13.65,13.67,97000.0
2005-11-08 15:30:00,13.67,13.68,13.63,13.65,166800.0,13.67,13.68,13.63,13.65,166800.0
2005-11-09 09:30:00,13.65,13.65,13.43,13.44,123200.0,13.65,13.65,13.43,13.44,123200.0
2005-11-09 10:00:00,13.44,13.45,13.32,13.34,233600.0,13.44,13.45,13.32,13.34,233600.0
2005-11-09 10:30:00,13.34,13.4,13.32,13.33,92200.0,13.34,13.4,13.32,13.33,92200.0
2005-11-09 11:00:00,13.34,13.35,13.29,13.3,98400.0,13.34,13.35,13.29,13.3,98400.0
2005-11-09 11:30:00,13.3,13.39,13.3,13.37,206400.0,13.3,13.39,13.3,13.37,206400.0
2005-11-09 12:00:00,13.36,13.4,13.33,13.39,168000.0,13.36,13.4,13.33,13.39,168000.0
2005-11-09 12:30:00,13.38,13.46,13.35,13.45,74400.0,13.38,13.46,13.35,13.45,74400.0
2005-11-09 13:00:00,13.46,13.48,13.46,13.47,86600.0,13.46,13.48,13.46,13.47,86600.0
2005-11-09 13:30:00,13.48,13.53,13.47,13.53,85800.0,13.48,13.53,13.47,13.53,85800.0
2005-11-09 14:00:00,13.53,13.59,13.51,13.56,182400.0,13.53,13.59,13.51,13.56,182400.0
2005-11-09 14:30:00,13.55,13.6,13.52,13.58,149000.0,13.55,13.6,13.52,13.58,149000.0
2005-11-09 15:00:00,13.58,13.63,13.58,13.6,203200.0,13.58,13.63,13.58,13.6,203200.0
2005-11-09 15:30:00,13.6,13.65,13.59,13.63,267400.0,13.6,13.65,13.59,13.63,267400.0
2005-11-10 09:30:00,13.63,13.67,13.51,13.6,88000.0,13.63,13.67,13.51,13.6,88000.0
2005-11-10 10:00:00,13.63,13.65,13.5,13.58,154600.0,13.63,13.65,13.5,13.58,154600.0
2005-11-10 10:30:00,13.58,13.62,13.54,13.61,117800.0,13.58,13.62,13.54,13.61,117800.0
2005-11-10 11:00:00,13.62,13.65,13.58,13.64,150200.0,13.62,13.65,13.58,13.64,150200.0
2005-11-10 11:30:00,13.66,13.66,13.6,13.65,122200.0,13.66,13.66,13.6,13.65,122200.0
2005-11-10 12:00:00,13.65,13.7,13.63,13.69,43600.0,13.65,13.7,13.63,13.69,43600.0
2005-11-10 12:30:00,13.7,13.71,13.65,13.68,53000.0,13.7,13.71,13.65,13.68,53000.0
2005-11-10 13:00:00,13.69,13.8,13.69,13.77,53400.0,13.69,13.8,13.69,13.77,53400.0
2005-11-10 13:30:00,13.77,13.9,13.75,13.87,100200.0,13.77,13.9,13.75,13.87,100200.0
2005-11-10 14:00:00,13.87,13.96,13.87,13.95,200400.0,13.87,13.96,13.87,13.95,200400.0
2005-11-10 14:30:00,13.94,13.97,13.93,13.96,121200.0,13.94,13.97,13.93,13.96,121200.0
2005-11-10 15:00:00,13.96,13.97,13.93,13.95,167400.0,13.96,13.97,13.93,13.95,167400.0
2005-11-10 15:30:00,13.95,13.97,13.77,13.87,235000.0,13.95,13.97,13.77,13.87,235000.0
2005-11-11 09:30:00,13.88,13.99,13.88,13.99,59800.0,13.88,13.99,13.88,13.99,59800.0
2005-11-11 10:00:00,13.99,14.28,13.97,14.22,441400.0,13.99,14.28,13.97,14.22,441400.0
2005-11-11 10:30:00,14.22,14.32,14.21,14.3,201800.0,14.22,14.32,14.21,14.3,201800.0
2005-11-11 11:00:00,14.29,14.35,14.28,14.35,160600.0,14.29,14.35,14.28,14.35,160600.0
2005-11-11 11:30:00,14.35,14.52,14.3,14.3,337200.0,14.35,14.52,14.3,14.3,337200.0
2005-11-11 12:00:00,14.3,14.3,14.22,14.23,130800.0,14.3,14.3,14.22,14.23,130800.0
2005-11-11 12:30:00,14.23,14.31,14.23,14.3,64600.0,14.23,14.31,14.23,14.3,64600.0
2005-11-11 13:00:00,14.3,14.31,14.29,14.29,39200.0,14.3,14.31,14.29,14.29,39200.0
2005-11-11 13:30:00,14.29,14.29,14.22,14.22,25800.0,14.29,14.29,14.22,14.22,25800.0
2005-11-11 14:00:00,14.22,14.29,14.21,14.29,138800.0,14.22,14.29,14.21,14.29,138800.0
2005-11-11 14:30:00,14.29,14.29,14.2,14.22,45600.0,14.29,14.29,14.2,14.22,45600.0
2005-11-11 15:00:00,14.22,14.22,14.18,14.21,45000.0,14.22,14.22,14.18,14.21,45000.0
2005-11-11 15:30:00,14.2,14.2,14.13,14.17,107600.0,14.2,14.2,14.13,14.17,107600.0
2005-11-14 09:30:00,14.17,14.17,13.92,14.01,304200.0,14.17,14.17,13.92,14.01,304200.0
2005-11-14 10:00:00,14.01,14.04,13.97,13.99,177800.0,14.01,14.04,13.97,13.99,177800.0
2005-11-14 10:30:00,13.99,14.01,13.96,13.98,216200.0,13.99,14.01,13.96,13.98,216200.0
2005-11-14 11:00:00,13.97,14.0,13.88,13.9,326200.0,13.97,14.0,13.88,13.9,326200.0
2005-11-14 11:30:00,13.91,13.92,13.88,13.9,88600.0,13.91,13.92,13.88,13.9,88600.0
2005-11-14 12:00:00,13.9,13.9,13.81,13.83,162400.0,13.9,13.9,13.81,13.83,162400.0
2005-11-14 12:30:00,13.83,13.84,13.8,13.82,154000.0,13.83,13.84,13.8,13.82,154000.0
2005-11-14 13:00:00,13.81,13.82,13.75,13.75,84000.0,13.81,13.82,13.75,13.75,84000.0
2005-11-14 13:30:00,13.76,13.79,13.74,13.77,141400.0,13.76,13.79,13.74,13.77,141400.0
2005-11-14 14:00:00,13.77,13.77,13.75,13.75,161000.0,13.77,13.77,13.75,13.75,161000.0
2005-11-14 14:30:00,13.75,13.77,13.75,13.77,189400.0,13.75,13.77,13.75,13.77,189400.0
2005-11-14 15:00:00,13.77,13.81,13.7,13.81,238000.0,13.77,13.81,13.7,13.81,238000.0
2005-11-14 15:30:00,13.81,13.84,13.78,13.81,394800.0,13.81,13.84,13.78,13.81,394800.0
2005-11-15 09:30:00,13.88,13.88,13.72,13.77,167600.0,13.88,13.88,13.72,13.77,167600.0
2005-11-15 10:00:00,13.76,13.9,13.74,13.86,188600.0,13.76,13.9,13.74,13.86,188600.0
2005-11-15 10:30:00,13.87,14.06,13.87,13.99,272000.0,13.87,14.06,13.87,13.99,272000.0
2005-11-15 11:00:00,13.99,14.09,13.99,14.09,93400.0,13.99,14.09,13.99,14.09,93400.0
2005-11-15 11:30:00,14.1,14.21,14.05,14.21,141000.0,14.1,14.21,14.05,14.21,141000.0
2005-11-15 12:00:00,14.21,14.24,14.05,14.05,112600.0,14.21,14.24,14.05,14.05,112600.0
2005-11-15 12:30:00,14.05,14.12,14.0,14.11,53400.0,14.05,14.12,14.0,14.11,53400.0
2005-11-15 13:00:00,14.11,14.15,14.06,14.06,56200.0,14.11,14.15,14.06,14.06,56200.0
2005-11-15 13:30:00,14.06,14.08,13.99,14.0,113000.0,14.06,14.08,13.99,14.0,113000.0
2005-11-15 14:00:00,14.0,14.04,13.96,13.98,111000.0,14.0,14.04,13.96,13.98,111000.0
2005-11-15 14:30:00,13.99,14.01,13.94,13.94,76400.0,13.99,14.01,13.94,13.94,76400.0
2005-11-15 15:00:00,13.94,13.97,13.9,13.92,121400.0,13.94,13.97,13.9,13.92,121400.0
2005-11-15 15:30:00,13.92,13.97,13.91,13.93,123400.0,13.92,13.97,13.91,13.93,123400.0
2005-11-16 09:30:00,13.93,13.97,13.86,13.95,119400.0,13.93,13.97,13.86,13.95,119400.0
2005-11-16 10:00:00,13.93,13.95,13.88,13.94,87200.0,13.93,13.95,13.88,13.94,87200.0
2005-11-16 10:30:00,13.93,13.97,13.91,13.94,113400.0,13.93,13.97,13.91,13.94,113400.0
2005-11-16 11:00:00,13.94,14.06,13.9,14.05,165200.0,13.94,14.06,13.9,14.05,165200.0
2005-11-16 11:30:00,14.05,14.06,13.98,13.99,63200.0,14.05,14.06,13.98,13.99,63200.0
2005-11-16 12:00:00,13.99,14.09,13.99,14.09,108200.0,13.99,14.09,13.99,14.09,108200.0
2005-11-16 12:30:00,14.08,14.09,14.04,14.05,31800.0,14.08,14.09,14.04,14.05,31800.0
2005-11-16 13:00:00,14.04,14.04,13.99,14.03,296400.0,14.04,14.04,13.99,14.03,296400.0
2005-11-16 13:30:00,14.03,14.03,13.96,13.98,90000.0,14.03,14.03,13.96,13.98,90000.0
2005-11-16 14:00:00,13.98,14.04,13.97,14.03,89600.0,13.98,14.04,13.97,14.03,89600.0
2005-11-16 14:30:00,14.03,14.04,13.96,14.01,124200.0,14.03,14.04,13.96,14.01,124200.0
2005-11-16 15:00:00,14.01,14.09,13.96,14.08,171800.0,14.01,14.09,13.96,14.08,171800.0
2005-11-16 15:30:00,14.08,14.12,14.04,14.11,273800.0,14.08,14.12,14.04,14.11,273800.0
2005-11-17 09:30:00,14.11,14.13,13.97,14.02,153800.0,14.11,14.13,13.97,14.02,153800.0
2005-11-17 10:00:00,14.02,14.06,13.97,14.02,184400.0,14.02,14.06,13.97,14.02,184400.0
2005-11-17 10:30:00,14.02,14.02,13.94,13.97,150800.0,14.02,14.02,13.94,13.97,150800.0
2005-11-17 11:00:00,13.97,13.98,13.92,13.94,130200.0,13.97,13.98,13.92,13.94,130200.0
2005-11-17 11:30:00,13.94,13.99,13.92,13.99,164800.0,13.94,13.99,13.92,13.99,164800.0
2005-11-17 12:00:00,13.99,14.08,13.95,14.06,140200.0,13.99,14.08,13.95,14.06,140200.0
2005-11-17 12:30:00,14.05,14.08,14.02,14.04,84400.0,14.05,14.08,14.02,14.04,84400.0
2005-11-17 13:00:00,14.04,14.12,14.03,14.1,98600.0,14.04,14.12,14.03,14.1,98600.0
2005-11-17 13:30:00,14.1,14.11,14.06,14.1,70400.0,14.1,14.11,14.06,14.1,70400.0
2005-11-17 14:00:00,14.1,14.13,14.09,14.13,151000.0,14.1,14.13,14.09,14.13,151000.0
2005-11-17 14:30:00,14.13,14.25,14.11,14.24,199000.0,14.13,14.25,14.11,14.24,199000.0
2005-11-17 15:00:00,14.24,14.27,14.19,14.26,239200.0,14.24,14.27,14.19,14.26,239200.0
2005-11-17 15:30:00,14.26,14.27,14.22,14.26,284800.0,14.26,14.27,14.22,14.26,284800.0
2005-11-18 09:30:00,14.28,14.4,14.22,14.38,119000.0,14.28,14.4,14.22,14.38,119000.0
2005-11-18 10:00:00,14.38,14.39,14.35,14.38,104600.0,14.38,14.39,14.35,14.38,104600.0
2005-11-18 10:30:00,14.38,14.38,14.31,14.34,108200.0,14.38,14.38,14.31,14.34,108200.0
2005-11-18 11:00:00,14.33,14.36,14.33,14.34,57600.0,14.33,14.36,14.33,14.34,57600.0
2005-11-18 11:30:00,14.34,14.36,14.33,14.35,121800.0,14.34,14.36,14.33,14.35,121800.0
2005-11-18 12:00:00,14.34,14.36,14.33,14.33,31800.0,14.34,14.36,14.33,14.33,31800.0
2005-11-18 12:30:00,14.33,14.34,14.3,14.31,51600.0,14.33,14.34,14.3,14.31,51600.0
2005-11-18 13:00:00,14.31,14.35,14.3,14.34,91200.0,14.31,14.35,14.3,14.34,91200.0
2005-11-18 13:30:00,14.33,14.35,14.3,14.32,191800.0,14.33,14.35,14.3,14.32,191800.0
2005-11-18 14:00:00,14.31,14.35,14.3,14.3,109600.0,14.31,14.35,14.3,14.3,109600.0
2005-11-18 14:30:00,14.3,14.35,14.3,14.34,72200.0,14.3,14.35,14.3,14.34,72200.0
2005-11-18 15:00:00,14.34,14.35,14.33,14.35,89800.0,14.34,14.35,14.33,14.35,89800.0
2005-11-18 15:30:00,14.34,14.38,14.31,14.37,116400.0,14.34,14.38,14.31,14.37,116400.0
2005-11-21 09:30:00,14.36,14.38,14.2,14.28,247000.0,14.36,14.38,14.2,14.28,247000.0
2005-11-21 10:00:00,14.28,14.4,14.27,14.4,186400.0,14.28,14.4,14.27,14.4,186400.0
2005-11-21 10:30:00,14.4,14.6,14.4,14.55,192600.0,14.4,14.6,14.4,14.55,192600.0
2005-11-21 11:00:00,14.56,14.69,14.52,14.67,220600.0,14.56,14.69,14.52,14.67,220600.0
2005-11-21 11:30:00,14.67,14.71,14.66,14.71,159600.0,14.67,14.71,14.66,14.71,159600.0
2005-11-21 12:00:00,14.7,14.79,14.69,14.7,169200.0,14.7,14.79,14.69,14.7,169200.0
2005-11-21 12:30:00,14.7,14.71,14.66,14.69,79800.0,14.7,14.71,14.66,14.69,79800.0
2005-11-21 13:00:00,14.69,14.72,14.64,14.64,123600.0,14.69,14.72,14.64,14.64,123600.0
2005-11-21 13:30:00,14.65,14.69,14.62,14.68,77400.0,14.65,14.69,14.62,14.68,77400.0
2005-11-21 14:00:00,14.69,14.7,14.66,14.7,96200.0,14.69,14.7,14.66,14.7,96200.0
2005-11-21 14:30:00,14.7,14.7,14.6,14.6,70400.0,14.7,14.7,14.6,14.6,70400.0
2005-11-21 15:00:00,14.6,14.63,14.58,14.63,123200.0,14.6,14.63,14.58,14.63,123200.0
2005-11-21 15:30:00,14.63,14.68,14.59,14.67,330800.0,14.63,14.68,14.59,14.67,330800.0
2005-11-22 09:30:00,14.65,14.7,14.47,14.49,110200.0,14.65,14.7,14.47,14.49,110200.0
2005-11-22 10:00:00,14.49,14.58,14.45,14.47,85400.0,14.49,14.58,14.45,14.47,85400.0
2005-11-22 10:30:00,14.47,14.47,14.41,14.44,65800.0,14.47,14.47,14.41,14.44,65800.0
2005-11-22 11:00:00,14.44,14.45,14.32,14.32,84600.0,14.44,14.45,14.32,14.32,84600.0
2005-11-22 11:30:00,14.32,14.36,14.31,14.35,83800.0,14.32,14.36,14.31,14.35,83800.0
2005-11-22 12:00:00,14.35,14.36,14.32,14.35,66600.0,14.35,14.36,14.32,14.35,66600.0
2005-11-22 12:30:00,14.35,14.38,14.34,14.36,43000.0,14.35,14.38,14.34,14.36,43000.0
2005-11-22 13:00:00,14.36,14.42,14.36,14.4,38800.0,14.36,14.42,14.36,14.4,38800.0
2005-11-22 13:30:00,14.4,14.43,14.38,14.41,57400.0,14.4,14.43,14.38,14.41,57400.0
2005-11-22 14:00:00,14.42,14.54,14.42,14.47,65400.0,14.42,14.54,14.42,14.47,65400.0
2005-11-22 14:30:00,14.47,14.61,14.46,14.59,65400.0,14.47,14.61,14.46,14.59,65400.0
2005-11-22 15:00:00,14.59,14.67,14.56,14.64,193600.0,14.59,14.67,14.56,14.64,193600.0
2005-11-22 15:30:00,14.63,14.63,14.58,14.59,183400.0,14.63,14.63,14.58,14.59,183400.0
2005-11-23 09:30:00,14.55,14.57,14.45,14.53,76000.0,14.55,14.57,14.45,14.53,76000.0
2005-11-23 10:00:00,14.53,14.59,14.47,14.59,69000.0,14.53,14.59,14.47,14.59,69000.0
2005-11-23 10:30:00,14.58,14.59,14.5,14.53,65600.0,14.58,14.59,14.5,14.53,65600.0
2005-11-23 11:00:00,14.53,14.6,14.5,14.6,63600.0,14.53,14.6,14.5,14.6,63600.0
2005-11-23 11:30:00,14.6,14.6,14.54,14.56,80000.0,14.6,14.6,14.54,14.56,80000.0
2005-11-23 12:00:00,14.56,14.6,14.54,14.58,64400.0,14.56,14.6,14.54,14.58,64400.0
2005-11-23 12:30:00,14.58,14.6,14.49,14.52,74200.0,14.58,14.6,14.49,14.52,74200.0
2005-11-23 13:00:00,14.52,14.52,14.45,14.49,63000.0,14.52,14.52,14.45,14.49,63000.0
2005-11-23 13:30:00,14.49,14.55,14.47,14.55,51800.0,14.49,14.55,14.47,14.55,51800.0
2005-11-23 14:00:00,14.55,14.7,14.54,14.63,92200.0,14.55,14.7,14.54,14.63,92200.0
2005-11-23 14:30:00,14.64,14.65,14.56,14.63,77000.0,14.64,14.65,14.56,14.63,77000.0
2005-11-23 15:00:00,14.6,14.64,14.51,14.57,149600.0,14.6,14.64,14.51,14.57,149600.0
2005-11-23 15:30:00,14.56,14.62,14.52,14.56,141800.0,14.56,14.62,14.52,14.56,141800.0
2005-11-25 09:30:00,14.55,14.55,14.42,14.5,87000.0,14.55,14.55,14.42,14.5,87000.0
2005-11-25 10:00:00,14.5,14.65,14.5,14.65,88600.0,14.5,14.65,14.5,14.65,88600.0
2005-11-25 10:30:00,14.65,14.66,14.62,14.66,48600.0,14.65,14.66,14.62,14.66,48600.0
2005-11-25 11:00:00,14.65,14.67,14.65,14.67,36600.0,14.65,14.67,14.65,14.67,36600.0
2005-11-25 11:30:00,14.67,14.67,14.66,14.67,35000.0,14.67,14.67,14.66,14.67,35000.0
2005-11-25 12:00:00,14.67,14.7,14.67,14.68,59600.0,14.67,14.7,14.67,14.68,59600.0
2005-11-25 12:30:00,14.68,14.76,14.67,14.73,163400.0,14.68,14.76,14.67,14.73,163400.0
2005-11-25 13:00:00,14.74,14.74,14.74,14.74,8200.0,14.74,14.74,14.74,14.74,8200.0
2005-11-25 13:30:00,14.74,14.74,14.74,14.74,0.0,14.74,14.74,14.74,14.74,0.0
2005-11-25 14:00:00,14.74,14.74,14.74,14.74,0.0,14.74,14.74,14.74,14.74,0.0
2005-11-25 14:30:00,14.74,14.74,14.74,14.74,0.0,14.74,14.74,14.74,14.74,0.0
2005-11-25 15:00:00,14.74,14.74,14.74,14.74,0.0,14.74,14.74,14.74,14.74,0.0
2005-11-25 15:30:00,14.74,14.74,14.74,14.74,0.0,14.74,14.74,14.74,14.74,0.0
2005-11-28 09:30:00,14.74,14.74,14.47,14.49,76600.0,14.74,14.74,14.47,14.49,76600.0
2005-11-28 10:00:00,14.49,14.52,14.38,14.38,47600.0,14.49,14.52,14.38,14.38,47600.0
2005-11-28 10:30:00,14.38,14.38,14.16,14.18,149200.0,14.38,14.38,14.16,14.18,149200.0
2005-11-28 11:00:00,14.18,14.3,14.18,14.24,108000.0,14.18,14.3,14.18,14.24,108000.0
2005-11-28 11:30:00,14.25,14.28,14.21,14.23,54600.0,14.25,14.28,14.21,14.23,54600.0
2005-11-28 12:00:00,14.23,14.28,14.23,14.24,47600.0,14.23,14.28,14.23,14.24,47600.0
2005-11-28 12:30:00,14.24,14.25,14.22,14.24,33000.0,14.24,14.25,14.22,14.24,33000.0
2005-11-28 13:00:00,14.23,14.26,14.22,14.24,54200.0,14.23,14.26,14.22,14.24,54200.0
2005-11-28 13:30:00,14.24,14.25,14.23,14.23,42000.0,14.24,14.25,14.23,14.23,42000.0
2005-11-28 14:00:00,14.22,14.24,14.21,14.22,36000.0,14.22,14.24,14.21,14.22,36000.0
2005-11-28 14:30:00,14.22,14.22,14.21,14.22,100000.0,14.22,14.22,14.21,14.22,100000.0
2005-11-28 15:00:00,14.22,14.24,14.2,14.22,85400.0,14.22,14.24,14.2,14.22,85400.0
2005-11-28 15:30:00,14.22,14.29,14.22,14.27,212200.0,14.22,14.29,14.22,14.27,212200.0
2005-11-29 09:30:00,14.28,14.4,14.12,14.26,159400.0,14.28,14.4,14.12,14.26,159400.0
2005-11-29 10:00:00,14.27,14.34,14.17,14.18,112800.0,14.27,14.34,14.17,14.18,112800.0
2005-11-29 10:30:00,14.18,14.19,14.06,14.06,138600.0,14.18,14.19,14.06,14.06,138600.0
2005-11-29 11:00:00,14.06,14.2,14.03,14.19,99600.0,14.06,14.2,14.03,14.19,99600.0
2005-11-29 11:30:00,14.19,14.19,14.15,14.18,323800.0,14.19,14.19,14.15,14.18,323800.0
2005-11-29 12:00:00,14.18,14.18,14.05,14.05,55400.0,14.18,14.18,14.05,14.05,55400.0
2005-11-29 12:30:00,14.05,14.05,13.96,14.05,112400.0,14.05,14.05,13.96,14.05,112400.0
2005-11-29 13:00:00,14.05,14.1,14.05,14.09,45200.0,14.05,14.1,14.05,14.09,45200.0
2005-11-29 13:30:00,14.09,14.09,13.98,14.04,75000.0,14.09,14.09,13.98,14.04,75000.0
2005-11-29 14:00:00,14.03,14.05,13.99,13.99,140400.0,14.03,14.05,13.99,13.99,140400.0
2005-11-29 14:30:00,13.99,14.11,13.99,14.07,88800.0,13.99,14.11,13.99,14.07,88800.0
2005-11-29 15:00:00,14.07,14.09,13.99,14.05,132600.0,14.07,14.09,13.99,14.05,132600.0
2005-11-29 15:30:00,14.06,14.1,14.0,14.06,245800.0,14.06,14.1,14.0,14.06,245800.0
2005-11-30 09:30:00,14.07,14.18,13.99,14.02,61800.0,14.07,14.18,13.99,14.02,61800.0
2005-11-30 10:00:00,14.04,14.04,13.86,13.86,102800.0,14.04,14.04,13.86,13.86,102800.0
2005-11-30 10:30:00,13.86,13.88,13.81,13.86,394200.0,13.86,13.88,13.81,13.86,394200.0
2005-11-30 11:00:00,13.86,13.93,13.85,13.88,120000.0,13.86,13.93,13.85,13.88,120000.0
2005-11-30 11:30:00,13.89,13.92,13.8,13.81,123400.0,13.89,13.92,13.8,13.81,123400.0
2005-11-30 12:00:00,13.81,13.84,13.81,13.83,110200.0,13.81,13.84,13.81,13.83,110200.0
2005-11-30 12:30:00,13.83,13.83,13.74,13.79,135800.0,13.83,13.83,13.74,13.79,135800.0
2005-11-30 13:00:00,13.79,13.82,13.79,13.81,109000.0,13.79,13.82,13.79,13.81,109000.0
2005-11-30 13:30:00,13.81,13.81,13.74,13.75,123000.0,13.81,13.81,13.74,13.75,123000.0
2005-11-30 14:00:00,13.75,13.81,13.74,13.8,150000.0,13.75,13.81,13.74,13.8,150000.0
2005-11-30 14:30:00,13.8,13.8,13.76,13.79,164600.0,13.8,13.8,13.76,13.79,164600.0
2005-11-30 15:00:00,13.79,13.81,13.71,13.72,345800.0,13.79,13.81,13.71,13.72,345800.0
2005-11-30 15:30:00,13.71,13.72,13.69,13.72,401000.0,13.71,13.72,13.69,13.72,401000.0
2005-12-01 09:30:00,13.75,14.05,13.75,13.82,234200.0,13.75,14.05,13.75,13.82,234200.0
2005-12-01 10:00:00,13.82,13.83,13.61,13.63,230600.0,13.82,13.83,13.61,13.63,230600.0
2005-12-01 10:30:00,13.63,13.7,13.61,13.69,186600.0,13.63,13.7,13.61,13.69,186600.0
2005-12-01 11:00:00,13.69,13.72,13.68,13.71,275600.0,13.69,13.72,13.68,13.71,275600.0
2005-12-01 11:30:00,13.71,13.72,13.7,13.72,89200.0,13.71,13.72,13.7,13.72,89200.0
2005-12-01 12:00:00,13.72,13.72,13.69,13.7,120800.0,13.72,13.72,13.69,13.7,120800.0
2005-12-01 12:30:00,13.7,13.7,13.68,13.68,109600.0,13.7,13.7,13.68,13.68,109600.0
2005-12-01 13:00:00,13.68,13.69,13.62,13.65,248000.0,13.68,13.69,13.62,13.65,248000.0
2005-12-01 13:30:00,13.67,13.72,13.65,13.7,140600.0,13.67,13.72,13.65,13.7,140600.0
2005-12-01 14:00:00,13.7,13.71,13.64,13.64,550600.0,13.7,13.71,13.64,13.64,550600.0
2005-12-01 14:30:00,13.65,13.72,13.64,13.72,301400.0,13.65,13.72,13.64,13.72,301400.0
2005-12-01 15:00:00,13.72,13.73,13.66,13.69,270800.0,13.72,13.73,13.66,13.69,270800.0
2005-12-01 15:30:00,13.69,13.7,13.65,13.65,614800.0,13.69,13.7,13.65,13.65,614800.0
2005-12-02 09:30:00,13.75,14.0,13.74,13.98,198400.0,13.75,14.0,13.74,13.98,198400.0
2005-12-02 10:00:00,13.99,14.02,13.99,14.0,107800.0,13.99,14.02,13.99,14.0,107800.0
2005-12-02 10:30:00,14.0,14.01,13.82,13.82,151000.0,14.0,14.01,13.82,13.82,151000.0
2005-12-02 11:00:00,13.83,13.84,13.74,13.84,133400.0,13.83,13.84,13.74,13.84,133400.0
2005-12-02 11:30:00,13.84,13.9,13.83,13.89,59200.0,13.84,13.9,13.83,13.89,59200.0
2005-12-02 12:00:00,13.88,13.88,13.8,13.82,77400.0,13.88,13.88,13.8,13.82,77400.0
2005-12-02 12:30:00,13.81,13.84,13.78,13.78,64000.0,13.81,13.84,13.78,13.78,64000.0
2005-12-02 13:00:00,13.77,13.81,13.72,13.81,61400.0,13.77,13.81,13.72,13.81,61400.0
2005-12-02 13:30:00,13.81,13.83,13.81,13.82,60000.0,13.81,13.83,13.81,13.82,60000.0
2005-12-02 14:00:00,13.82,13.83,13.8,13.82,51200.0,13.82,13.83,13.8,13.82,51200.0
2005-12-02 14:30:00,13.81,13.83,13.81,13.82,57200.0,13.81,13.83,13.81,13.82,57200.0
2005-12-02 15:00:00,13.82,13.84,13.78,13.78,119000.0,13.82,13.84,13.78,13.78,119000.0
2005-12-02 15:30:00,13.78,13.84,13.78,13.83,482200.0,13.78,13.84,13.78,13.83,482200.0
2005-12-05 09:30:00,13.8,13.8,13.4,13.51,1908000.0,13.8,13.8,13.4,13.51,1908000.0
2005-12-05 10:00:00,13.51,13.55,13.49,13.49,178400.0,13.51,13.55,13.49,13.49,178400.0
2005-12-05 10:30:00,13.49,13.51,13.45,13.47,223200.0,13.49,13.51,13.45,13.47,223200.0
2005-12-05 11:00:00,13.45,13.47,13.44,13.44,44200.0,13.45,13.47,13.44,13.44,44200.0
2005-12-05 11:30:00,13.44,13.45,13.43,13.45,90400.0,13.44,13.45,13.43,13.45,90400.0
2005-12-05 12:00:00,13.45,13.49,13.45,13.49,113400.0,13.45,13.49,13.45,13.49,113400.0
2005-12-05 12:30:00,13.49,13.5,13.47,13.49,56800.0,13.49,13.5,13.47,13.49,56800.0
2005-12-05 13:00:00,13.49,13.49,13.47,13.49,37000.0,13.49,13.49,13.47,13.49,37000.0
2005-12-05 13:30:00,13.49,13.49,13.44,13.49,75400.0,13.49,13.49,13.44,13.49,75400.0
2005-12-05 14:00:00,13.49,13.5,13.46,13.49,99400.0,13.49,13.5,13.46,13.49,99400.0
2005-12-05 14:30:00,13.49,13.5,13.45,13.45,81600.0,13.49,13.5,13.45,13.45,81600.0
2005-12-05 15:00:00,13.45,13.45,13.36,13.37,395600.0,13.45,13.45,13.36,13.37,395600.0
2005-12-05 15:30:00,13.37,13.41,13.36,13.38,467400.0,13.37,13.41,13.36,13.38,467400.0
2005-12-06 09:30:00,13.4,13.68,13.4,13.55,310600.0,13.4,13.68,13.4,13.55,310600.0
2005-12-06 10:00:00,13.55,13.56,13.49,13.56,382200.0,13.55,13.56,13.49,13.56,382200.0
2005-12-06 10:30:00,13.55,13.56,13.48,13.49,356200.0,13.55,13.56,13.48,13.49,356200.0
2005-12-06 11:00:00,13.49,13.52,13.49,13.52,227600.0,13.49,13.52,13.49,13.52,227600.0
2005-12-06 11:30:00,13.52,13.52,13.49,13.52,186400.0,13.52,13.52,13.49,13.52,186400.0
2005-12-06 12:00:00,13.52,13.53,13.49,13.49,137400.0,13.52,13.53,13.49,13.49,137400.0
2005-12-06 12:30:00,13.49,13.53,13.49,13.51,138000.0,13.49,13.53,13.49,13.51,138000.0
2005-12-06 13:00:00,13.51,13.52,13.47,13.49,99000.0,13.51,13.52,13.47,13.49,99000.0
2005-12-06 13:30:00,13.49,13.5,13.47,13.48,82200.0,13.49,13.5,13.47,13.48,82200.0
2005-12-06 14:00:00,13.48,13.49,13.47,13.49,111400.0,13.48,13.49,13.47,13.49,111400.0
2005-12-06 14:30:00,13.49,13.49,13.47,13.47,125600.0,13.49,13.49,13.47,13.47,125600.0
2005-12-06 15:00:00,13.47,13.48,13.4,13.41,150600.0,13.47,13.48,13.4,13.41,150600.0
2005-12-06 15:30:00,13.4,13.41,13.3,13.33,477200.0,13.4,13.41,13.3,13.33,477200.0
2005-12-07 09:30:00,13.32,13.32,13.21,13.23,230600.0,13.32,13.32,13.21,13.23,230600.0
2005-12-07 10:00:00,13.22,13.34,13.22,13.34,102000.0,13.22,13.34,13.22,13.34,102000.0
2005-12-07 10:30:00,13.34,13.49,13.34,13.37,85600.0,13.34,13.49,13.34,13.37,85600.0
2005-12-07 11:00:00,13.36,13.43,13.34,13.43,33600.0,13.36,13.43,13.34,13.43,33600.0
2005-12-07 11:30:00,13.43,13.46,13.4,13.45,49600.0,13.43,13.46,13.4,13.45,49600.0
2005-12-07 12:00:00,13.45,13.47,13.45,13.47,48000.0,13.45,13.47,13.45,13.47,48000.0
2005-12-07 12:30:00,13.47,13.47,13.43,13.44,31800.0,13.47,13.47,13.43,13.44,31800.0
2005-12-07 13:00:00,13.44,13.44,13.35,13.35,34400.0,13.44,13.44,13.35,13.35,34400.0
2005-12-07 13:30:00,13.35,13.35,13.28,13.3,85800.0,13.35,13.35,13.28,13.3,85800.0
2005-12-07 14:00:00,13.29,13.36,13.26,13.35,39000.0,13.29,13.36,13.26,13.35,39000.0
2005-12-07 14:30:00,13.35,13.42,13.35,13.4,54400.0,13.35,13.42,13.35,13.4,54400.0
2005-12-07 15:00:00,13.4,13.47,13.39,13.47,147200.0,13.4,13.47,13.39,13.47,147200.0
2005-12-07 15:30:00,13.47,13.47,13.42,13.43,183600.0,13.47,13.47,13.42,13.43,183600.0
2005-12-08 09:30:00,13.4,13.49,13.38,13.38,56800.0,13.4,13.49,13.38,13.38,56800.0
2005-12-08 10:00:00,13.38,13.48,13.38,13.47,45800.0,13.38,13.48,13.38,13.47,45800.0
2005-12-08 10:30:00,13.47,13.48,13.39,13.43,75600.0,13.47,13.48,13.39,13.43,75600.0
2005-12-08 11:00:00,13.44,13.49,13.43,13.47,57600.0,13.44,13.49,13.43,13.47,57600.0
2005-12-08 11:30:00,13.47,13.49,13.46,13.49,54800.0,13.47,13.49,13.46,13.49,54800.0
2005-12-08 12:00:00,13.49,13.49,13.44,13.45,54200.0,13.49,13.49,13.44,13.45,54200.0
2005-12-08 12:30:00,13.45,13.49,13.44,13.45,70800.0,13.45,13.49,13.44,13.45,70800.0
2005-12-08 13:00:00,13.46,13.46,13.43,13.43,44000.0,13.46,13.46,13.43,13.43,44000.0
2005-12-08 13:30:00,13.43,13.45,13.4,13.45,123400.0,13.43,13.45,13.4,13.45,123400.0
2005-12-08 14:00:00,13.45,13.45,13.33,13.38,80200.0,13.45,13.45,13.33,13.38,80200.0
2005-12-08 14:30:00,13.38,13.4,13.37,13.4,75600.0,13.38,13.4,13.37,13.4,75600.0
2005-12-08 15:00:00,13.4,13.43,13.4,13.42,76800.0,13.4,13.43,13.4,13.42,76800.0
2005-12-08 15:30:00,13.41,13.42,13.4,13.4,115600.0,13.41,13.42,13.4,13.4,115600.0
2005-12-09 09:30:00,13.45,13.58,13.44,13.53,125600.0,13.45,13.58,13.44,13.53,125600.0
2005-12-09 10:00:00,13.54,13.56,13.52,13.52,82000.0,13.54,13.56,13.52,13.52,82000.0
2005-12-09 10:30:00,13.52,13.56,13.51,13.56,50600.0,13.52,13.56,13.51,13.56,50600.0
2005-12-09 11:00:00,13.56,13.56,13.53,13.56,91000.0,13.56,13.56,13.53,13.56,91000.0
2005-12-09 11:30:00,13.56,13.56,13.5,13.51,166400.0,13.56,13.56,13.5,13.51,166400.0
2005-12-09 12:00:00,13.5,13.55,13.48,13.52,111200.0,13.5,13.55,13.48,13.52,111200.0
2005-12-09 12:30:00,13.52,13.53,13.51,13.53,43000.0,13.52,13.53,13.51,13.53,43000.0
2005-12-09 13:00:00,13.53,13.54,13.51,13.51,44200.0,13.53,13.54,13.51,13.51,44200.0
2005-12-09 13:30:00,13.52,13.56,13.52,13.54,50800.0,13.52,13.56,13.52,13.54,50800.0
2005-12-09 14:00:00,13.55,13.56,13.53,13.53,68600.0,13.55,13.56,13.53,13.53,68600.0
2005-12-09 14:30:00,13.53,13.54,13.51,13.51,59400.0,13.53,13.54,13.51,13.51,59400.0
2005-12-09 15:00:00,13.51,13.55,13.49,13.49,64400.0,13.51,13.55,13.49,13.49,64400.0
2005-12-09 15:30:00,13.5,13.53,13.49,13.51,155000.0,13.5,13.53,13.49,13.51,155000.0
2005-12-12 09:30:00,13.58,13.69,13.51,13.56,174600.0,13.58,13.69,13.51,13.56,174600.0
2005-12-12 10:00:00,13.57,13.58,13.53,13.54,111400.0,13.57,13.58,13.53,13.54,111400.0
2005-12-12 10:30:00,13.54,13.56,13.52,13.55,84800.0,13.54,13.56,13.52,13.55,84800.0
2005-12-12 11:00:00,13.55,13.56,13.54,13.54,65200.0,13.55,13.56,13.54,13.54,65200.0
2005-12-12 11:30:00,13.54,13.56,13.52,13.53,73400.0,13.54,13.56,13.52,13.53,73400.0
2005-12-12 12:00:00,13.52,13.52,13.4,13.41,88000.0,13.52,13.52,13.4,13.41,88000.0
2005-12-12 12:30:00,13.41,13.49,13.4,13.47,82600.0,13.41,13.49,13.4,13.47,82600.0
2005-12-12 13:00:00,13.47,13.47,13.28,13.3,128600.0,13.47,13.47,13.28,13.3,128600.0
2005-12-12 13:30:00,13.3,13.31,13.22,13.28,245200.0,13.3,13.31,13.22,13.28,245200.0
2005-12-12 14:00:00,13.28,13.29,13.24,13.25,251400.0,13.28,13.29,13.24,13.25,251400.0
2005-12-12 14:30:00,13.24,13.3,13.24,13.28,258400.0,13.24,13.3,13.24,13.28,258400.0
2005-12-12 15:00:00,13.28,13.33,13.26,13.28,258600.0,13.28,13.33,13.26,13.28,258600.0
2005-12-12 15:30:00,13.28,13.32,13.24,13.31,295200.0,13.28,13.32,13.24,13.31,295200.0
2005-12-13 09:30:00,13.31,13.31,13.21,13.22,636200.0,13.31,13.31,13.21,13.22,636200.0
2005-12-13 10:00:00,13.22,13.24,13.22,13.23,262800.0,13.22,13.24,13.22,13.23,262800.0
2005-12-13 10:30:00,13.23,13.24,13.2,13.24,193600.0,13.23,13.24,13.2,13.24,193600.0
2005-12-13 11:00:00,13.24,13.24,13.22,13.24,115200.0,13.24,13.24,13.22,13.24,115200.0
2005-12-13 11:30:00,13.24,13.38,13.23,13.38,277400.0,13.24,13.38,13.23,13.38,277400.0
2005-12-13 12:00:00,13.38,13.38,13.34,13.34,125400.0,13.38,13.38,13.34,13.34,125400.0
2005-12-13 12:30:00,13.33,13.35,13.33,13.34,61600.0,13.33,13.35,13.33,13.34,61600.0
2005-12-13 13:00:00,13.33,13.37,13.31,13.37,61200.0,13.33,13.37,13.31,13.37,61200.0
2005-12-13 13:30:00,13.37,13.37,13.35,13.37,108200.0,13.37,13.37,13.35,13.37,108200.0
2005-12-13 14:00:00,13.37,13.4,13.33,13.38,300200.0,13.37,13.4,13.33,13.38,300200.0
2005-12-13 14:30:00,13.38,13.45,13.35,13.43,217000.0,13.38,13.45,13.35,13.43,217000.0
2005-12-13 15:00:00,13.43,13.47,13.38,13.4,178400.0,13.43,13.47,13.38,13.4,178400.0
2005-12-13 15:30:00,13.4,13.42,13.35,13.35,328400.0,13.4,13.42,13.35,13.35,328400.0
2005-12-14 09:30:00,13.38,13.45,13.32,13.38,88400.0,13.38,13.45,13.32,13.38,88400.0
2005-12-14 10:00:00,13.39,13.42,13.38,13.41,102000.0,13.39,13.42,13.38,13.41,102000.0
2005-12-14 10:30:00,13.42,13.52,13.4,13.47,241200.0,13.42,13.52,13.4,13.47,241200.0
2005-12-14 11:00:00,13.47,13.55,13.47,13.52,67400.0,13.47,13.55,13.47,13.52,67400.0
2005-12-14 11:30:00,13.51,13.55,13.47,13.54,24200.0,13.51,13.55,13.47,13.54,24200.0
2005-12-14 12:00:00,13.54,13.58,13.53,13.55,35600.0,13.54,13.58,13.53,13.55,35600.0
2005-12-14 12:30:00,13.55,13.56,13.53,13.54,43000.0,13.55,13.56,13.53,13.54,43000.0
2005-12-14 13:00:00,13.53,13.54,13.49,13.52,32800.0,13.53,13.54,13.49,13.52,32800.0
2005-12-14 13:30:00,13.52,13.59,13.49,13.58,55200.0,13.52,13.59,13.49,13.58,55200.0
2005-12-14 14:00:00,13.59,13.65,13.58,13.63,105400.0,13.59,13.65,13.58,13.63,105400.0
2005-12-14 14:30:00,13.64,13.64,13.6,13.6,75400.0,13.64,13.64,13.6,13.6,75400.0
2005-12-14 15:00:00,13.6,13.61,13.52,13.56,143800.0,13.6,13.61,13.52,13.56,143800.0
2005-12-14 15:30:00,13.55,13.56,13.53,13.55,241000.0,13.55,13.56,13.53,13.55,241000.0
2005-12-15 09:30:00,13.6,13.62,13.47,13.49,169000.0,13.6,13.62,13.47,13.49,169000.0
2005-12-15 10:00:00,13.49,13.55,13.38,13.44,200200.0,13.49,13.55,13.38,13.44,200200.0
2005-12-15 10:30:00,13.44,13.49,13.43,13.49,100400.0,13.44,13.49,13.43,13.49,100400.0
2005-12-15 11:00:00,13.49,13.56,13.49,13.5,68800.0,13.49,13.56,13.49,13.5,68800.0
2005-12-15 11:30:00,13.5,13.56,13.49,13.56,76800.0,13.5,13.56,13.49,13.56,76800.0
2005-12-15 12:00:00,13.56,13.6,13.56,13.58,28400.0,13.56,13.6,13.56,13.58,28400.0
2005-12-15 12:30:00,13.58,13.67,13.56,13.65,105400.0,13.58,13.67,13.56,13.65,105400.0
2005-12-15 13:00:00,13.65,13.71,13.63,13.69,153400.0,13.65,13.71,13.63,13.69,153400.0
2005-12-15 13:30:00,13.7,13.72,13.65,13.72,138000.0,13.7,13.72,13.65,13.72,138000.0
2005-12-15 14:00:00,13.72,13.72,13.56,13.56,154400.0,13.72,13.72,13.56,13.56,154400.0
2005-12-15 14:30:00,13.56,13.6,13.5,13.56,235000.0,13.56,13.6,13.5,13.56,235000.0
2005-12-15 15:00:00,13.56,13.65,13.51,13.57,294000.0,13.56,13.65,13.51,13.57,294000.0
2005-12-15 15:30:00,13.57,13.6,13.56,13.59,234800.0,13.57,13.6,13.56,13.59,234800.0
2005-12-16 09:30:00,13.78,13.81,13.72,13.77,233600.0,13.78,13.81,13.72,13.77,233600.0
2005-12-16 10:00:00,13.77,13.77,13.63,13.63,105800.0,13.77,13.77,13.63,13.63,105800.0
2005-12-16 10:30:00,13.63,13.65,13.62,13.63,142200.0,13.63,13.65,13.62,13.63,142200.0
2005-12-16 11:00:00,13.63,13.67,13.63,13.66,69200.0,13.63,13.67,13.63,13.66,69200.0
2005-12-16 11:30:00,13.66,13.66,13.63,13.65,67600.0,13.66,13.66,13.63,13.65,67600.0
2005-12-16 12:00:00,13.65,13.71,13.64,13.68,76400.0,13.65,13.71,13.64,13.68,76400.0
2005-12-16 12:30:00,13.68,13.68,13.67,13.67,69200.0,13.68,13.68,13.67,13.67,69200.0
2005-12-16 13:00:00,13.67,13.68,13.63,13.65,121800.0,13.67,13.68,13.63,13.65,121800.0
2005-12-16 13:30:00,13.65,13.67,13.63,13.64,196800.0,13.65,13.67,13.63,13.64,196800.0
2005-12-16 14:00:00,13.65,13.7,13.63,13.67,233800.0,13.65,13.7,13.63,13.67,233800.0
2005-12-16 14:30:00,13.67,13.67,13.63,13.63,78200.0,13.67,13.67,13.63,13.63,78200.0
2005-12-16 15:00:00,13.63,13.66,13.62,13.66,107600.0,13.63,13.66,13.62,13.66,107600.0
2005-12-16 15:30:00,13.65,13.7,13.65,13.69,277000.0,13.65,13.7,13.65,13.69,277000.0
2005-12-19 09:30:00,13.79,13.93,13.74,13.83,253800.0,13.79,13.93,13.74,13.83,253800.0
2005-12-19 10:00:00,13.83,13.85,13.75,13.8,382200.0,13.83,13.85,13.75,13.8,382200.0
2005-12-19 10:30:00,13.79,13.79,13.52,13.56,279400.0,13.79,13.79,13.52,13.56,279400.0
2005-12-19 11:00:00,13.54,13.68,13.51,13.68,304200.0,13.54,13.68,13.51,13.68,304200.0
2005-12-19 11:30:00,13.68,13.72,13.63,13.63,51600.0,13.68,13.72,13.63,13.63,51600.0
2005-12-19 12:00:00,13.63,13.63,13.59,13.63,51800.0,13.63,13.63,13.59,13.63,51800.0
2005-12-19 12:30:00,13.63,13.63,13.58,13.6,30400.0,13.63,13.63,13.58,13.6,30400.0
2005-12-19 13:00:00,13.6,13.6,13.58,13.59,65200.0,13.6,13.6,13.58,13.59,65200.0
2005-12-19 13:30:00,13.59,13.63,13.58,13.58,143400.0,13.59,13.63,13.58,13.58,143400.0
2005-12-19 14:00:00,13.58,13.58,13.51,13.53,143200.0,13.58,13.58,13.51,13.53,143200.0
2005-12-19 14:30:00,13.53,13.56,13.5,13.56,105200.0,13.53,13.56,13.5,13.56,105200.0
2005-12-19 15:00:00,13.55,13.58,13.54,13.56,124000.0,13.55,13.58,13.54,13.56,124000.0
2005-12-19 15:30:00,13.56,13.58,13.49,13.52,208400.0,13.56,13.58,13.49,13.52,208400.0
2005-12-20 09:30:00,13.58,13.63,13.5,13.61,133800.0,13.58,13.63,13.5,13.61,133800.0
2005-12-20 10:00:00,13.59,13.59,13.48,13.56,333600.0,13.59,13.59,13.48,13.56,333600.0
2005-12-20 10:30:00,13.56,13.59,13.56,13.58,104800.0,13.56,13.59,13.56,13.58,104800.0
2005-12-20 11:00:00,13.58,13.66,13.58,13.65,283400.0,13.58,13.66,13.58,13.65,283400.0
2005-12-20 11:30:00,13.64,13.77,13.64,13.7,159800.0,13.64,13.77,13.64,13.7,159800.0
2005-12-20 12:00:00,13.7,13.76,13.69,13.74,461600.0,13.7,13.76,13.69,13.74,461600.0
2005-12-20 12:30:00,13.74,13.85,13.73,13.83,170000.0,13.74,13.85,13.73,13.83,170000.0
2005-12-20 13:00:00,13.83,13.85,13.81,13.85,212400.0,13.83,13.85,13.81,13.85,212400.0
2005-12-20 13:30:00,13.84,13.84,13.78,13.78,131800.0,13.84,13.84,13.78,13.78,131800.0
2005-12-20 14:00:00,13.78,13.78,13.69,13.7,93000.0,13.78,13.78,13.69,13.7,93000.0
2005-12-20 14:30:00,13.69,13.74,13.68,13.71,180000.0,13.69,13.74,13.68,13.71,180000.0
2005-12-20 15:00:00,13.71,13.71,13.67,13.7,290800.0,13.71,13.71,13.67,13.7,290800.0
2005-12-20 15:30:00,13.7,13.76,13.68,13.76,434400.0,13.7,13.76,13.68,13.76,434400.0
2005-12-21 09:30:00,14.47,14.6,14.1,14.5,3138000.0,14.47,14.6,14.1,14.5,3138000.0
2005-12-21 10:00:00,14.5,14.61,14.44,14.49,1054200.0,14.5,14.61,14.44,14.49,1054200.0
2005-12-21 10:30:00,14.49,14.49,14.33,14.43,808200.0,14.49,14.49,14.33,14.43,808200.0
2005-12-21 11:00:00,14.43,14.44,14.17,14.22,452400.0,14.43,14.44,14.17,14.22,452400.0
2005-12-21 11:30:00,14.22,14.37,14.2,14.31,450400.0,14.22,14.37,14.2,14.31,450400.0
2005-12-21 12:00:00,14.31,14.37,14.23,14.37,105800.0,14.31,14.37,14.23,14.37,105800.0
2005-12-21 12:30:00,14.35,14.48,14.35,14.43,209000.0,14.35,14.48,14.35,14.43,209000.0
2005-12-21 13:00:00,14.43,14.45,14.34,14.36,132600.0,14.43,14.45,14.34,14.36,132600.0
2005-12-21 13:30:00,14.36,14.36,14.23,14.33,178200.0,14.36,14.36,14.23,14.33,178200.0
2005-12-21 14:00:00,14.32,14.33,14.25,14.29,227200.0,14.32,14.33,14.25,14.29,227200.0
2005-12-21 14:30:00,14.29,14.31,14.15,14.2,220200.0,14.29,14.31,14.15,14.2,220200.0
2005-12-21 15:00:00,14.21,14.21,14.08,14.1,398000.0,14.21,14.21,14.08,14.1,398000.0
2005-12-21 15:30:00,14.1,14.15,14.06,14.1,384400.0,14.1,14.15,14.06,14.1,384400.0
2005-12-22 09:30:00,14.01,14.11,13.93,13.97,190000.0,14.01,14.11,13.93,13.97,190000.0
2005-12-22 10:00:00,13.99,14.05,13.97,14.01,179600.0,13.99,14.05,13.97,14.01,179600.0
2005-12-22 10:30:00,14.01,14.2,13.99,14.11,151800.0,14.01,14.2,13.99,14.11,151800.0
2005-12-22 11:00:00,14.11,14.16,14.08,14.13,1046400.0,14.11,14.16,14.08,14.13,1046400.0
2005-12-22 11:30:00,14.13,14.19,14.1,14.18,99600.0,14.13,14.19,14.1,14.18,99600.0
2005-12-22 12:00:00,14.18,14.19,14.1,14.1,59600.0,14.18,14.19,14.1,14.1,59600.0
2005-12-22 12:30:00,14.1,14.13,14.1,14.12,100400.0,14.1,14.13,14.1,14.12,100400.0
2005-12-22 13:00:00,14.12,14.13,14.07,14.08,69800.0,14.12,14.13,14.07,14.08,69800.0
2005-12-22 13:30:00,14.08,14.13,14.06,14.13,97400.0,14.08,14.13,14.06,14.13,97400.0
2005-12-22 14:00:00,14.13,14.13,14.06,14.09,118600.0,14.13,14.13,14.06,14.09,118600.0
2005-12-22 14:30:00,14.09,14.17,14.08,14.15,114400.0,14.09,14.17,14.08,14.15,114400.0
2005-12-22 15:00:00,14.16,14.19,14.09,14.19,189600.0,14.16,14.19,14.09,14.19,189600.0
2005-12-22 15:30:00,14.18,14.23,14.12,14.16,340000.0,14.18,14.23,14.12,14.16,340000.0
2005-12-23 09:30:00,14.22,14.36,14.22,14.24,141600.0,14.22,14.36,14.22,14.24,141600.0
2005-12-23 10:00:00,14.24,14.26,14.19,14.22,117400.0,14.24,14.26,14.19,14.22,117400.0
2005-12-23 10:30:00,14.22,14.25,14.17,14.17,51400.0,14.22,14.25,14.17,14.17,51400.0
2005-12-23 11:00:00,14.15,14.21,14.15,14.2,94400.0,14.15,14.21,14.15,14.2,94400.0
2005-12-23 11:30:00,14.2,14.2,14.17,14.18,54000.0,14.2,14.2,14.17,14.18,54000.0
2005-12-23 12:00:00,14.18,14.18,14.05,14.08,146000.0,14.18,14.18,14.05,14.08,146000.0
2005-12-23 12:30:00,14.08,14.09,14.04,14.05,103200.0,14.08,14.09,14.04,14.05,103200.0
2005-12-23 13:00:00,14.05,14.08,14.04,14.04,110000.0,14.05,14.08,14.04,14.04,110000.0
2005-12-23 13:30:00,14.04,14.05,14.04,14.04,85000.0,14.04,14.05,14.04,14.04,85000.0
2005-12-23 14:00:00,14.04,14.06,14.04,14.06,127600.0,14.04,14.06,14.04,14.06,127600.0
2005-12-23 14:30:00,14.06,14.1,14.06,14.09,140600.0,14.06,14.1,14.06,14.09,140600.0
2005-12-23 15:00:00,14.1,14.17,14.06,14.15,155000.0,14.1,14.17,14.06,14.15,155000.0
2005-12-23 15:30:00,14.15,14.17,14.11,14.16,158600.0,14.15,14.17,14.11,14.16,158600.0
2005-12-27 09:30:00,14.15,14.26,14.15,14.18,58400.0,14.15,14.26,14.15,14.18,58400.0
2005-12-27 10:00:00,14.18,14.18,14.11,14.11,54600.0,14.18,14.18,14.11,14.11,54600.0
2005-12-27 10:30:00,14.11,14.14,14.05,14.06,41000.0,14.11,14.14,14.05,14.06,41000.0
2005-12-27 11:00:00,14.06,14.06,14.0,14.01,79000.0,14.06,14.06,14.0,14.01,79000.0
2005-12-27 11:30:00,14.0,14.02,13.97,13.99,139400.0,14.0,14.02,13.97,13.99,139400.0
2005-12-27 12:00:00,14.0,14.05,13.97,14.04,76000.0,14.0,14.05,13.97,14.04,76000.0
2005-12-27 12:30:00,14.04,14.09,14.02,14.06,74800.0,14.04,14.09,14.02,14.06,74800.0
2005-12-27 13:00:00,14.06,14.09,14.01,14.01,61400.0,14.06,14.09,14.01,14.01,61400.0
2005-12-27 13:30:00,14.01,14.08,14.0,14.06,108000.0,14.01,14.08,14.0,14.06,108000.0
2005-12-27 14:00:00,14.06,14.06,13.99,14.04,67200.0,14.06,14.06,13.99,14.04,67200.0
2005-12-27 14:30:00,14.04,14.06,13.99,14.0,62800.0,14.04,14.06,13.99,14.0,62800.0
2005-12-27 15:00:00,13.99,14.08,13.99,14.03,141800.0,13.99,14.08,13.99,14.03,141800.0
2005-12-27 15:30:00,14.03,14.05,13.98,13.99,101800.0,14.03,14.05,13.98,13.99,101800.0
2005-12-28 09:30:00,14.06,14.1,13.99,13.99,97200.0,14.06,14.1,13.99,13.99,97200.0
2005-12-28 10:00:00,13.99,14.0,13.96,13.99,127600.0,13.99,14.0,13.96,13.99,127600.0
2005-12-28 10:30:00,13.99,14.02,13.97,13.99,70800.0,13.99,14.02,13.97,13.99,70800.0
2005-12-28 11:00:00,13.98,14.05,13.98,14.04,244400.0,13.98,14.05,13.98,14.04,244400.0
2005-12-28 11:30:00,14.04,14.06,14.01,14.01,60800.0,14.04,14.06,14.01,14.01,60800.0
2005-12-28 12:00:00,14.01,14.01,13.97,13.97,48000.0,14.01,14.01,13.97,13.97,48000.0
2005-12-28 12:30:00,13.97,13.97,13.9,13.92,86200.0,13.97,13.97,13.9,13.92,86200.0
2005-12-28 13:00:00,13.91,13.92,13.9,13.91,35400.0,13.91,13.92,13.9,13.91,35400.0
2005-12-28 13:30:00,13.91,13.93,13.9,13.9,66000.0,13.91,13.93,13.9,13.9,66000.0
2005-12-28 14:00:00,13.9,13.92,13.9,13.92,60000.0,13.9,13.92,13.9,13.92,60000.0
2005-12-28 14:30:00,13.92,13.97,13.92,13.97,77600.0,13.92,13.97,13.92,13.97,77600.0
2005-12-28 15:00:00,13.97,13.97,13.94,13.96,123000.0,13.97,13.97,13.94,13.96,123000.0
2005-12-28 15:30:00,13.97,13.97,13.92,13.92,162400.0,13.97,13.97,13.92,13.92,162400.0
2005-12-29 09:30:00,13.9,14.04,13.9,13.93,78400.0,13.9,14.04,13.9,13.93,78400.0
2005-12-29 10:00:00,13.93,13.98,13.91,13.97,59000.0,13.93,13.98,13.91,13.97,59000.0
2005-12-29 10:30:00,13.97,13.99,13.96,13.99,75400.0,13.97,13.99,13.96,13.99,75400.0
2005-12-29 11:00:00,13.99,14.1,13.99,14.1,79000.0,13.99,14.1,13.99,14.1,79000.0
2005-12-29 11:30:00,14.1,14.14,14.1,14.13,106800.0,14.1,14.14,14.1,14.13,106800.0
2005-12-29 12:00:00,14.13,14.13,14.03,14.04,153200.0,14.13,14.13,14.03,14.04,153200.0
2005-12-29 12:30:00,14.03,14.06,14.0,14.01,124200.0,14.03,14.06,14.0,14.01,124200.0
2005-12-29 13:00:00,14.01,14.01,13.97,14.0,97400.0,14.01,14.01,13.97,14.0,97400.0
2005-12-29 13:30:00,14.0,14.03,13.99,14.0,75200.0,14.0,14.03,13.99,14.0,75200.0
2005-12-29 14:00:00,14.0,14.02,13.99,14.01,73600.0,14.0,14.02,13.99,14.01,73600.0
2005-12-29 14:30:00,14.01,14.01,14.0,14.0,61200.0,14.01,14.01,14.0,14.0,61200.0
2005-12-29 15:00:00,14.0,14.01,13.95,13.95,163600.0,14.0,14.01,13.95,13.95,163600.0
2005-12-29 15:30:00,13.95,13.99,13.93,13.95,232200.0,13.95,13.99,13.93,13.95,232200.0
2005-12-30 09:30:00,13.9,14.0,13.76,13.84,107400.0,13.9,14.0,13.76,13.84,107400.0
2005-12-30 10:00:00,13.84,13.95,13.81,13.91,595800.0,13.84,13.95,13.81,13.91,595800.0
2005-12-30 10:30:00,13.91,13.95,13.88,13.95,134800.0,13.91,13.95,13.88,13.95,134800.0
2005-12-30 11:00:00,13.95,14.1,13.95,14.06,168400.0,13.95,14.1,13.95,14.06,168400.0
2005-12-30 11:30:00,14.07,14.07,14.06,14.06,74800.0,14.07,14.07,14.06,14.06,74800.0
2005-12-30 12:00:00,14.06,14.07,13.99,13.99,72800.0,14.06,14.07,13.99,13.99,72800.0
2005-12-30 12:30:00,13.99,13.99,13.95,13.96,61200.0,13.99,13.99,13.95,13.96,61200.0
2005-12-30 13:00:00,13.97,14.0,13.96,13.97,22000.0,13.97,14.0,13.96,13.97,22000.0
2005-12-30 13:30:00,13.97,13.99,13.95,13.96,51400.0,13.97,13.99,13.95,13.96,51400.0
2005-12-30 14:00:00,13.96,13.97,13.95,13.96,24600.0,13.96,13.97,13.95,13.96,24600.0
2005-12-30 14:30:00,13.95,13.95,13.88,13.92,78800.0,13.95,13.95,13.88,13.92,78800.0
2005-12-30 15:00:00,13.92,13.93,13.88,13.92,88200.0,13.92,13.93,13.88,13.92,88200.0
2005-12-30 15:30:00,13.92,13.92,13.83,13.84,233200.0,13.92,13.92,13.83,13.84,233200.0
2006-01-03 09:30:00,14.12,14.24,13.9,13.97,188000.0,14.12,14.24,13.9,13.97,188000.0
2006-01-03 10:00:00,13.99,14.02,13.95,13.98,207400.0,13.99,14.02,13.95,13.98,207400.0
2006-01-03 10:30:00,13.98,14.12,13.87,13.99,313200.0,13.98,14.12,13.87,13.99,313200.0
2006-01-03 11:00:00,13.99,14.07,13.99,14.06,198400.0,13.99,14.07,13.99,14.06,198400.0
2006-01-03 11:30:00,14.06,14.1,14.04,14.04,226000.0,14.06,14.1,14.04,14.04,226000.0
2006-01-03 12:00:00,14.03,14.05,14.02,14.02,153200.0,14.03,14.05,14.02,14.02,153200.0
2006-01-03 12:30:00,14.02,14.05,14.0,14.03,213000.0,14.02,14.05,14.0,14.03,213000.0
2006-01-03 13:00:00,14.03,14.05,13.99,14.02,175000.0,14.03,14.05,13.99,14.02,175000.0
2006-01-03 13:30:00,14.02,14.05,14.01,14.05,46600.0,14.02,14.05,14.01,14.05,46600.0
2006-01-03 14:00:00,14.05,14.13,14.04,14.08,161600.0,14.05,14.13,14.04,14.08,161600.0
2006-01-03 14:30:00,14.08,14.16,14.08,14.15,106800.0,14.08,14.16,14.08,14.15,106800.0
2006-01-03 15:00:00,14.15,14.3,14.15,14.23,276000.0,14.15,14.3,14.15,14.23,276000.0
2006-01-03 15:30:00,14.23,14.29,14.22,14.28,460000.0,14.23,14.29,14.22,14.28,460000.0
2006-01-04 09:30:00,14.29,14.48,14.23,14.4,238600.0,14.29,14.48,14.23,14.4,238600.0
2006-01-04 10:00:00,14.4,14.51,14.4,14.45,280600.0,14.4,14.51,14.4,14.45,280600.0
2006-01-04 10:30:00,14.46,14.49,14.45,14.49,133800.0,14.46,14.49,14.45,14.49,133800.0
2006-01-04 11:00:00,14.49,14.49,14.45,14.49,138200.0,14.49,14.49,14.45,14.49,138200.0
2006-01-04 11:30:00,14.49,14.55,14.49,14.55,124800.0,14.49,14.55,14.49,14.55,124800.0
2006-01-04 12:00:00,14.55,14.64,14.55,14.61,102600.0,14.55,14.64,14.55,14.61,102600.0
2006-01-04 12:30:00,14.62,14.63,14.54,14.57,148600.0,14.62,14.63,14.54,14.57,148600.0
2006-01-04 13:00:00,14.58,14.58,14.54,14.57,81200.0,14.58,14.58,14.54,14.57,81200.0
2006-01-04 13:30:00,14.57,14.59,14.54,14.56,105400.0,14.57,14.59,14.54,14.56,105400.0
2006-01-04 14:00:00,14.56,14.62,14.56,14.56,143200.0,14.56,14.62,14.56,14.56,143200.0
2006-01-04 14:30:00,14.56,14.61,14.56,14.57,202800.0,14.56,14.61,14.56,14.57,202800.0
2006-01-04 15:00:00,14.57,14.6,14.53,14.56,191200.0,14.57,14.6,14.53,14.56,191200.0
2006-01-04 15:30:00,14.56,14.69,14.56,14.68,635000.0,14.56,14.69,14.56,14.68,635000.0
2006-01-05 09:30:00,14.65,14.65,14.53,14.53,119000.0,14.65,14.65,14.53,14.53,119000.0
2006-01-05 10:00:00,14.53,14.53,14.45,14.47,213400.0,14.53,14.53,14.45,14.47,213400.0
2006-01-05 10:30:00,14.46,14.47,14.38,14.42,195200.0,14.46,14.47,14.38,14.42,195200.0
2006-01-05 11:00:00,14.41,14.43,14.38,14.4,66800.0,14.41,14.43,14.38,14.4,66800.0
2006-01-05 11:30:00,14.4,14.43,14.39,14.41,49400.0,14.4,14.43,14.39,14.41,49400.0
2006-01-05 12:00:00,14.4,14.42,14.38,14.4,60600.0,14.4,14.42,14.38,14.4,60600.0
2006-01-05 12:30:00,14.39,14.42,14.36,14.4,76000.0,14.39,14.42,14.36,14.4,76000.0
2006-01-05 13:00:00,14.4,14.46,14.38,14.43,87000.0,14.4,14.46,14.38,14.43,87000.0
2006-01-05 13:30:00,14.43,14.49,14.42,14.45,97000.0,14.43,14.49,14.42,14.45,97000.0
2006-01-05 14:00:00,14.45,14.47,14.44,14.47,192800.0,14.45,14.47,14.44,14.47,192800.0
2006-01-05 14:30:00,14.45,14.49,14.44,14.46,140600.0,14.45,14.49,14.44,14.46,140600.0
2006-01-05 15:00:00,14.46,14.47,14.43,14.44,201800.0,14.46,14.47,14.43,14.44,201800.0
2006-01-05 15:30:00,14.45,14.46,14.42,14.43,160800.0,14.45,14.46,14.42,14.43,160800.0
2006-01-06 09:30:00,14.51,14.6,14.49,14.49,131200.0,14.51,14.6,14.49,14.49,131200.0
2006-01-06 10:00:00,14.49,14.49,14.35,14.38,131200.0,14.49,14.49,14.35,14.38,131200.0
2006-01-06 10:30:00,14.38,14.4,14.33,14.36,75200.0,14.38,14.4,14.33,14.36,75200.0
2006-01-06 11:00:00,14.35,14.35,14.32,14.34,244800.0,14.35,14.35,14.32,14.34,244800.0
2006-01-06 11:30:00,14.34,14.35,14.28,14.28,163400.0,14.34,14.35,14.28,14.28,163400.0
2006-01-06 12:00:00,14.28,14.31,14.28,14.3,199000.0,14.28,14.31,14.28,14.3,199000.0
2006-01-06 12:30:00,14.3,14.32,14.29,14.31,101600.0,14.3,14.32,14.29,14.31,101600.0
2006-01-06 13:00:00,14.31,14.31,14.27,14.3,98400.0,14.31,14.31,14.27,14.3,98400.0
2006-01-06 13:30:00,14.3,14.31,14.3,14.31,106800.0,14.3,14.31,14.3,14.31,106800.0
2006-01-06 14:00:00,14.31,14.33,14.29,14.31,223000.0,14.31,14.33,14.29,14.31,223000.0
2006-01-06 14:30:00,14.31,14.31,14.28,14.3,126600.0,14.31,14.31,14.28,14.3,126600.0
2006-01-06 15:00:00,14.31,14.36,14.3,14.35,146800.0,14.31,14.36,14.3,14.35,146800.0
2006-01-06 15:30:00,14.36,14.36,14.3,14.34,159600.0,14.36,14.36,14.3,14.34,159600.0
2006-01-09 09:30:00,14.34,14.53,14.28,14.45,202400.0,14.34,14.53,14.28,14.45,202400.0
2006-01-09 10:00:00,14.45,14.45,14.4,14.44,103400.0,14.45,14.45,14.4,14.44,103400.0
2006-01-09 10:30:00,14.44,14.5,14.44,14.47,108000.0,14.44,14.5,14.44,14.47,108000.0
2006-01-09 11:00:00,14.47,14.56,14.47,14.56,135600.0,14.47,14.56,14.47,14.56,135600.0
2006-01-09 11:30:00,14.56,14.64,14.55,14.64,155800.0,14.56,14.64,14.55,14.64,155800.0
2006-01-09 12:00:00,14.64,14.67,14.6,14.65,227200.0,14.64,14.67,14.6,14.65,227200.0
2006-01-09 12:30:00,14.65,14.65,14.63,14.63,71000.0,14.65,14.65,14.63,14.63,71000.0
2006-01-09 13:00:00,14.63,14.65,14.63,14.65,183800.0,14.63,14.65,14.63,14.65,183800.0
2006-01-09 13:30:00,14.65,14.73,14.64,14.72,126600.0,14.65,14.73,14.64,14.72,126600.0
2006-01-09 14:00:00,14.72,14.74,14.65,14.69,179800.0,14.72,14.74,14.65,14.69,179800.0
2006-01-09 14:30:00,14.69,14.8,14.68,14.75,221000.0,14.69,14.8,14.68,14.75,221000.0
2006-01-09 15:00:00,14.75,14.77,14.64,14.65,330600.0,14.75,14.77,14.64,14.65,330600.0
2006-01-09 15:30:00,14.65,14.7,14.63,14.7,261800.0,14.65,14.7,14.63,14.7,261800.0
2006-01-10 09:30:00,14.6,14.77,14.6,14.75,66400.0,14.6,14.77,14.6,14.75,66400.0
2006-01-10 10:00:00,14.74,14.81,14.74,14.79,86400.0,14.74,14.81,14.74,14.79,86400.0
2006-01-10 10:30:00,14.8,14.84,14.75,14.78,95200.0,14.8,14.84,14.75,14.78,95200.0
2006-01-10 11:00:00,14.78,14.81,14.76,14.8,75800.0,14.78,14.81,14.76,14.8,75800.0
2006-01-10 11:30:00,14.8,14.86,14.8,14.85,64800.0,14.8,14.86,14.8,14.85,64800.0
2006-01-10 12:00:00,14.86,14.92,14.85,14.91,105800.0,14.86,14.92,14.85,14.91,105800.0
2006-01-10 12:30:00,14.9,14.99,14.9,14.98,192800.0,14.9,14.99,14.9,14.98,192800.0
2006-01-10 13:00:00,14.98,15.06,14.97,15.03,139400.0,14.98,15.06,14.97,15.03,139400.0
2006-01-10 13:30:00,15.03,15.06,15.0,15.05,118000.0,15.03,15.06,15.0,15.05,118000.0
2006-01-10 14:00:00,15.05,15.08,14.92,14.92,111200.0,15.05,15.08,14.92,14.92,111200.0
2006-01-10 14:30:00,14.92,14.99,14.91,14.94,93400.0,14.92,14.99,14.91,14.94,93400.0
2006-01-10 15:00:00,14.95,14.95,14.88,14.9,109200.0,14.95,14.95,14.88,14.9,109200.0
2006-01-10 15:30:00,14.91,15.01,14.87,14.98,360000.0,14.91,15.01,14.87,14.98,360000.0
2006-01-11 09:30:00,14.99,15.0,14.88,14.89,85200.0,14.99,15.0,14.88,14.89,85200.0
2006-01-11 10:00:00,14.9,14.97,14.84,14.88,121200.0,14.9,14.97,14.84,14.88,121200.0
2006-01-11 10:30:00,14.88,14.97,14.88,14.95,114200.0,14.88,14.97,14.88,14.95,114200.0
2006-01-11 11:00:00,14.94,14.97,14.81,14.85,133600.0,14.94,14.97,14.81,14.85,133600.0
2006-01-11 11:30:00,14.84,14.85,14.78,14.79,63400.0,14.84,14.85,14.78,14.79,63400.0
2006-01-11 12:00:00,14.79,14.8,14.76,14.76,67800.0,14.79,14.8,14.76,14.76,67800.0
2006-01-11 12:30:00,14.76,14.77,14.75,14.76,59000.0,14.76,14.77,14.75,14.76,59000.0
2006-01-11 13:00:00,14.76,14.78,14.68,14.68,105400.0,14.76,14.78,14.68,14.68,105400.0
2006-01-11 13:30:00,14.67,14.72,14.65,14.72,86400.0,14.67,14.72,14.65,14.72,86400.0
2006-01-11 14:00:00,14.72,14.73,14.68,14.73,99200.0,14.72,14.73,14.68,14.73,99200.0
2006-01-11 14:30:00,14.73,14.78,14.72,14.77,87200.0,14.73,14.78,14.72,14.77,87200.0
2006-01-11 15:00:00,14.78,14.81,14.76,14.76,112200.0,14.78,14.81,14.76,14.76,112200.0
2006-01-11 15:30:00,14.77,14.77,14.72,14.76,184800.0,14.77,14.77,14.72,14.76,184800.0
2006-01-12 09:30:00,14.95,14.95,14.75,14.77,155600.0,14.95,14.95,14.75,14.77,155600.0
2006-01-12 10:00:00,14.78,14.84,14.74,14.82,142600.0,14.78,14.84,14.74,14.82,142600.0
2006-01-12 10:30:00,14.82,14.86,14.81,14.84,141400.0,14.82,14.86,14.81,14.84,141400.0
2006-01-12 11:00:00,14.84,15.01,14.83,14.99,191800.0,14.84,15.01,14.83,14.99,191800.0
2006-01-12 11:30:00,14.99,15.03,14.98,14.99,126200.0,14.99,15.03,14.98,14.99,126200.0
2006-01-12 12:00:00,14.99,15.02,14.99,15.01,128600.0,14.99,15.02,14.99,15.01,128600.0
2006-01-12 12:30:00,15.02,15.02,14.96,14.96,49200.0,15.02,15.02,14.96,14.96,49200.0
2006-01-12 13:00:00,14.96,15.02,14.96,15.02,113800.0,14.96,15.02,14.96,15.02,113800.0
2006-01-12 13:30:00,15.02,15.07,15.02,15.03,128400.0,15.02,15.07,15.02,15.03,128400.0
2006-01-12 14:00:00,15.03,15.04,14.99,15.01,175000.0,15.03,15.04,14.99,15.01,175000.0
2006-01-12 14:30:00,15.01,15.01,14.93,14.95,109400.0,15.01,15.01,14.93,14.95,109400.0
2006-01-12 15:00:00,14.95,14.96,14.9,14.92,126000.0,14.95,14.96,14.9,14.92,126000.0
2006-01-12 15:30:00,14.92,14.97,14.92,14.93,230400.0,14.92,14.97,14.92,14.93,230400.0
2006-01-13 09:30:00,14.89,15.03,14.89,14.9,45600.0,14.89,15.03,14.89,14.9,45600.0
2006-01-13 10:00:00,14.91,14.95,14.88,14.95,61800.0,14.91,14.95,14.88,14.95,61800.0
2006-01-13 10:30:00,14.95,14.95,14.91,14.93,82000.0,14.95,14.95,14.91,14.93,82000.0
2006-01-13 11:00:00,14.93,14.95,14.9,14.94,77200.0,14.93,14.95,14.9,14.94,77200.0
2006-01-13 11:30:00,14.94,14.94,14.84,14.85,52800.0,14.94,14.94,14.84,14.85,52800.0
2006-01-13 12:00:00,14.84,14.85,14.8,14.8,101200.0,14.84,14.85,14.8,14.8,101200.0
2006-01-13 12:30:00,14.8,14.81,14.74,14.79,111600.0,14.8,14.81,14.74,14.79,111600.0
2006-01-13 13:00:00,14.79,14.82,14.79,14.81,69000.0,14.79,14.82,14.79,14.81,69000.0
2006-01-13 13:30:00,14.81,14.85,14.81,14.85,70400.0,14.81,14.85,14.81,14.85,70400.0
2006-01-13 14:00:00,14.85,14.88,14.83,14.83,63800.0,14.85,14.88,14.83,14.83,63800.0
2006-01-13 14:30:00,14.83,14.88,14.81,14.88,47600.0,14.83,14.88,14.81,14.88,47600.0
2006-01-13 15:00:00,14.88,14.88,14.8,14.8,82800.0,14.88,14.88,14.8,14.8,82800.0
2006-01-13 15:30:00,14.8,14.85,14.79,14.81,174400.0,14.8,14.85,14.79,14.81,174400.0
2006-01-17 09:30:00,14.72,14.72,14.63,14.67,155400.0,14.72,14.72,14.63,14.67,155400.0
2006-01-17 10:00:00,14.67,14.67,14.52,14.55,166400.0,14.67,14.67,14.52,14.55,166400.0
2006-01-17 10:30:00,14.55,14.6,14.55,14.6,125800.0,14.55,14.6,14.55,14.6,125800.0
2006-01-17 11:00:00,14.6,14.62,14.58,14.59,121200.0,14.6,14.62,14.58,14.59,121200.0
2006-01-17 11:30:00,14.59,14.6,14.58,14.58,80000.0,14.59,14.6,14.58,14.58,80000.0
2006-01-17 12:00:00,14.58,14.59,14.55,14.57,96400.0,14.58,14.59,14.55,14.57,96400.0
2006-01-17 12:30:00,14.57,14.62,14.55,14.6,73600.0,14.57,14.62,14.55,14.6,73600.0
2006-01-17 13:00:00,14.6,14.65,14.6,14.65,103400.0,14.6,14.65,14.6,14.65,103400.0
2006-01-17 13:30:00,14.65,14.65,14.61,14.62,79600.0,14.65,14.65,14.61,14.62,79600.0
2006-01-17 14:00:00,14.63,14.65,14.59,14.6,90000.0,14.63,14.65,14.59,14.6,90000.0
2006-01-17 14:30:00,14.6,14.6,14.55,14.56,136800.0,14.6,14.6,14.55,14.56,136800.0
2006-01-17 15:00:00,14.56,14.56,14.53,14.55,195000.0,14.56,14.56,14.53,14.55,195000.0
2006-01-17 15:30:00,14.55,14.56,14.47,14.52,387000.0,14.55,14.56,14.47,14.52,387000.0
2006-01-18 09:30:00,14.43,14.6,14.4,14.51,197400.0,14.43,14.6,14.4,14.51,197400.0
2006-01-18 10:00:00,14.52,14.6,14.49,14.55,170400.0,14.52,14.6,14.49,14.55,170400.0
2006-01-18 10:30:00,14.55,14.56,14.5,14.51,117800.0,14.55,14.56,14.5,14.51,117800.0
2006-01-18 11:00:00,14.51,14.51,14.43,14.47,163400.0,14.51,14.51,14.43,14.47,163400.0
2006-01-18 11:30:00,14.47,14.49,14.36,14.36,158400.0,14.47,14.49,14.36,14.36,158400.0
2006-01-18 12:00:00,14.36,14.36,14.33,14.34,115400.0,14.36,14.36,14.33,14.34,115400.0
2006-01-18 12:30:00,14.34,14.37,14.33,14.35,56600.0,14.34,14.37,14.33,14.35,56600.0
2006-01-18 13:00:00,14.35,14.36,14.28,14.29,130200.0,14.35,14.36,14.28,14.29,130200.0
2006-01-18 13:30:00,14.29,14.42,14.29,14.38,84600.0,14.29,14.42,14.29,14.38,84600.0
2006-01-18 14:00:00,14.38,14.44,14.38,14.43,77400.0,14.38,14.44,14.38,14.43,77400.0
2006-01-18 14:30:00,14.43,14.43,14.3,14.4,227800.0,14.43,14.43,14.3,14.4,227800.0
2006-01-18 15:00:00,14.4,14.4,14.36,14.4,247400.0,14.4,14.4,14.36,14.4,247400.0
2006-01-18 15:30:00,14.4,14.41,14.37,14.4,234400.0,14.4,14.41,14.37,14.4,234400.0
2006-01-19 09:30:00,14.41,14.59,14.41,14.57,96600.0,14.41,14.59,14.41,14.57,96600.0
2006-01-19 10:00:00,14.56,14.57,14.5,14.51,90000.0,14.56,14.57,14.5,14.51,90000.0
2006-01-19 10:30:00,14.51,14.51,14.47,14.47,69000.0,14.51,14.51,14.47,14.47,69000.0
2006-01-19 11:00:00,14.46,14.46,14.36,14.43,84200.0,14.46,14.46,14.36,14.43,84200.0
2006-01-19 11:30:00,14.42,14.51,14.42,14.51,101400.0,14.42,14.51,14.42,14.51,101400.0
2006-01-19 12:00:00,14.51,14.63,14.5,14.63,52800.0,14.51,14.63,14.5,14.63,52800.0
2006-01-19 12:30:00,14.63,14.63,14.62,14.63,37800.0,14.63,14.63,14.62,14.63,37800.0
2006-01-19 13:00:00,14.63,14.65,14.63,14.64,32800.0,14.63,14.65,14.63,14.64,32800.0
2006-01-19 13:30:00,14.64,14.71,14.64,14.7,46800.0,14.64,14.71,14.64,14.7,46800.0
2006-01-19 14:00:00,14.7,14.7,14.63,14.64,26200.0,14.7,14.7,14.63,14.64,26200.0
2006-01-19 14:30:00,14.63,14.63,14.62,14.62,284200.0,14.63,14.63,14.62,14.62,284200.0
2006-01-19 15:00:00,14.62,14.63,14.51,14.51,90000.0,14.62,14.63,14.51,14.51,90000.0
2006-01-19 15:30:00,14.51,14.51,14.44,14.51,237400.0,14.51,14.51,14.44,14.51,237400.0
2006-01-20 09:30:00,14.51,14.69,14.51,14.67,336400.0,14.51,14.69,14.51,14.67,336400.0
2006-01-20 10:00:00,14.67,14.74,14.62,14.63,339800.0,14.67,14.74,14.62,14.63,339800.0
2006-01-20 10:30:00,14.63,14.63,14.47,14.47,90400.0,14.63,14.63,14.47,14.47,90400.0
2006-01-20 11:00:00,14.47,14.58,14.43,14.57,106600.0,14.47,14.58,14.43,14.57,106600.0
2006-01-20 11:30:00,14.57,14.57,14.49,14.53,72800.0,14.57,14.57,14.49,14.53,72800.0
2006-01-20 12:00:00,14.53,14.55,14.52,14.54,33200.0,14.53,14.55,14.52,14.54,33200.0
2006-01-20 12:30:00,14.54,14.54,14.5,14.51,28400.0,14.54,14.54,14.5,14.51,28400.0
2006-01-20 13:00:00,14.49,14.49,14.43,14.47,80200.0,14.49,14.49,14.43,14.47,80200.0
2006-01-20 13:30:00,14.46,14.46,14.36,14.36,33200.0,14.46,14.46,14.36,14.36,33200.0
2006-01-20 14:00:00,14.35,14.38,14.34,14.38,75800.0,14.35,14.38,14.34,14.38,75800.0
2006-01-20 14:30:00,14.38,14.46,14.37,14.42,109200.0,14.38,14.46,14.37,14.42,109200.0
2006-01-20 15:00:00,14.43,14.46,14.36,14.37,161600.0,14.43,14.46,14.36,14.37,161600.0
2006-01-20 15:30:00,14.37,14.37,14.28,14.29,323000.0,14.37,14.37,14.28,14.29,323000.0
2006-01-23 09:30:00,14.38,14.47,14.3,14.44,115200.0,14.38,14.47,14.3,14.44,115200.0
2006-01-23 10:00:00,14.44,14.47,14.4,14.43,117600.0,14.44,14.47,14.4,14.43,117600.0
2006-01-23 10:30:00,14.42,14.43,14.37,14.43,124000.0,14.42,14.43,14.37,14.43,124000.0
2006-01-23 11:00:00,14.44,14.51,14.44,14.5,60000.0,14.44,14.51,14.44,14.5,60000.0
2006-01-23 11:30:00,14.49,14.56,14.49,14.56,46400.0,14.49,14.56,14.49,14.56,46400.0
2006-01-23 12:00:00,14.56,14.57,14.5,14.53,85400.0,14.56,14.57,14.5,14.53,85400.0
2006-01-23 12:30:00,14.53,14.53,14.49,14.49,41200.0,14.53,14.53,14.49,14.49,41200.0
2006-01-23 13:00:00,14.49,14.53,14.49,14.53,32600.0,14.49,14.53,14.49,14.53,32600.0
2006-01-23 13:30:00,14.53,14.53,14.5,14.5,23400.0,14.53,14.53,14.5,14.5,23400.0
2006-01-23 14:00:00,14.51,14.51,14.46,14.47,98400.0,14.51,14.51,14.46,14.47,98400.0
2006-01-23 14:30:00,14.46,14.47,14.46,14.47,110800.0,14.46,14.47,14.46,14.47,110800.0
2006-01-23 15:00:00,14.47,14.49,14.45,14.46,102000.0,14.47,14.49,14.45,14.46,102000.0
2006-01-23 15:30:00,14.46,14.47,14.4,14.42,112800.0,14.46,14.47,14.4,14.42,112800.0
2006-01-24 09:30:00,14.47,14.56,14.43,14.49,51000.0,14.47,14.56,14.43,14.49,51000.0
2006-01-24 10:00:00,14.49,14.56,14.47,14.52,70600.0,14.49,14.56,14.47,14.52,70600.0
2006-01-24 10:30:00,14.51,14.55,14.49,14.49,38800.0,14.51,14.55,14.49,14.49,38800.0
2006-01-24 11:00:00,14.48,14.48,14.31,14.31,67000.0,14.48,14.48,14.31,14.31,67000.0
2006-01-24 11:30:00,14.31,14.33,14.29,14.31,64800.0,14.31,14.33,14.29,14.31,64800.0
2006-01-24 12:00:00,14.31,14.4,14.31,14.37,53800.0,14.31,14.4,14.31,14.37,53800.0
2006-01-24 12:30:00,14.37,14.42,14.33,14.42,38000.0,14.37,14.42,14.33,14.42,38000.0
2006-01-24 13:00:00,14.42,14.43,14.38,14.4,21000.0,14.42,14.43,14.38,14.4,21000.0
2006-01-24 13:30:00,14.4,14.43,14.38,14.43,23200.0,14.4,14.43,14.38,14.43,23200.0
2006-01-24 14:00:00,14.43,14.47,14.4,14.4,40400.0,14.43,14.47,14.4,14.4,40400.0
2006-01-24 14:30:00,14.4,14.47,14.38,14.44,63000.0,14.4,14.47,14.38,14.44,63000.0
2006-01-24 15:00:00,14.44,14.47,14.43,14.47,74400.0,14.44,14.47,14.43,14.47,74400.0
2006-01-24 15:30:00,14.47,14.53,14.47,14.49,146600.0,14.47,14.53,14.47,14.49,146600.0
2006-01-25 09:30:00,14.58,14.68,14.57,14.67,42400.0,14.58,14.68,14.57,14.67,42400.0
2006-01-25 10:00:00,14.67,14.71,14.63,14.63,92800.0,14.67,14.71,14.63,14.63,92800.0
2006-01-25 10:30:00,14.63,14.74,14.63,14.74,75200.0,14.63,14.74,14.63,14.74,75200.0
2006-01-25 11:00:00,14.74,14.74,14.72,14.72,47200.0,14.74,14.74,14.72,14.72,47200.0
2006-01-25 11:30:00,14.72,14.72,14.65,14.65,48800.0,14.72,14.72,14.65,14.65,48800.0
2006-01-25 12:00:00,14.65,14.65,14.56,14.58,41000.0,14.65,14.65,14.56,14.58,41000.0
2006-01-25 12:30:00,14.56,14.68,14.56,14.63,69800.0,14.56,14.68,14.56,14.63,69800.0
2006-01-25 13:00:00,14.62,14.7,14.62,14.65,80200.0,14.62,14.7,14.62,14.65,80200.0
2006-01-25 13:30:00,14.65,14.67,14.63,14.64,34200.0,14.65,14.67,14.63,14.64,34200.0
2006-01-25 14:00:00,14.63,14.65,14.62,14.62,109600.0,14.63,14.65,14.62,14.62,109600.0
2006-01-25 14:30:00,14.62,14.63,14.6,14.62,87400.0,14.62,14.63,14.6,14.62,87400.0
2006-01-25 15:00:00,14.62,14.63,14.57,14.61,216400.0,14.62,14.63,14.57,14.61,216400.0
2006-01-25 15:30:00,14.61,14.61,14.58,14.61,147600.0,14.61,14.61,14.58,14.61,147600.0
2006-01-26 09:30:00,14.65,14.72,14.58,14.63,81200.0,14.65,14.72,14.58,14.63,81200.0
2006-01-26 10:00:00,14.65,14.69,14.64,14.67,34000.0,14.65,14.69,14.64,14.67,34000.0
2006-01-26 10:30:00,14.65,14.67,14.64,14.65,26600.0,14.65,14.67,14.64,14.65,26600.0
2006-01-26 11:00:00,14.65,14.65,14.63,14.63,43400.0,14.65,14.65,14.63,14.63,43400.0
2006-01-26 11:30:00,14.64,14.64,14.63,14.63,59600.0,14.64,14.64,14.63,14.63,59600.0
2006-01-26 12:00:00,14.63,14.64,14.59,14.59,86000.0,14.63,14.64,14.59,14.59,86000.0
2006-01-26 12:30:00,14.59,14.59,14.55,14.56,34600.0,14.59,14.59,14.55,14.56,34600.0
2006-01-26 13:00:00,14.57,14.58,14.55,14.55,38000.0,14.57,14.58,14.55,14.55,38000.0
2006-01-26 13:30:00,14.54,14.6,14.54,14.59,68600.0,14.54,14.6,14.54,14.59,68600.0
2006-01-26 14:00:00,14.6,14.63,14.58,14.6,98600.0,14.6,14.63,14.58,14.6,98600.0
2006-01-26 14:30:00,14.58,14.7,14.58,14.67,111800.0,14.58,14.7,14.58,14.67,111800.0
2006-01-26 15:00:00,14.66,14.66,14.57,14.58,92000.0,14.66,14.66,14.57,14.58,92000.0
2006-01-26 15:30:00,14.59,14.62,14.58,14.6,143800.0,14.59,14.62,14.58,14.6,143800.0
2006-01-27 09:30:00,14.68,14.74,14.58,14.69,40200.0,14.68,14.74,14.58,14.69,40200.0
2006-01-27 10:00:00,14.71,14.98,14.71,14.95,137000.0,14.71,14.98,14.71,14.95,137000.0
2006-01-27 10:30:00,14.96,14.96,14.91,14.94,88400.0,14.96,14.96,14.91,14.94,88400.0
2006-01-27 11:00:00,14.94,14.94,14.9,14.91,84600.0,14.94,14.94,14.9,14.91,84600.0
2006-01-27 11:30:00,14.9,14.91,14.89,14.89,85800.0,14.9,14.91,14.89,14.89,85800.0
2006-01-27 12:00:00,14.9,14.9,14.84,14.85,58800.0,14.9,14.9,14.84,14.85,58800.0
2006-01-27 12:30:00,14.85,14.85,14.84,14.85,29000.0,14.85,14.85,14.84,14.85,29000.0
2006-01-27 13:00:00,14.85,14.85,14.8,14.81,70800.0,14.85,14.85,14.8,14.81,70800.0
2006-01-27 13:30:00,14.81,14.81,14.77,14.77,32000.0,14.81,14.81,14.77,14.77,32000.0
2006-01-27 14:00:00,14.77,14.79,14.74,14.79,83000.0,14.77,14.79,14.74,14.79,83000.0
2006-01-27 14:30:00,14.79,14.8,14.78,14.8,131200.0,14.79,14.8,14.78,14.8,131200.0
2006-01-27 15:00:00,14.8,14.81,14.78,14.79,336800.0,14.8,14.81,14.78,14.79,336800.0
2006-01-27 15:30:00,14.79,14.8,14.68,14.73,211200.0,14.79,14.8,14.68,14.73,211200.0
2006-01-30 09:30:00,14.88,14.96,14.87,14.91,107800.0,14.88,14.96,14.87,14.91,107800.0
2006-01-30 10:00:00,14.91,14.95,14.9,14.92,58200.0,14.91,14.95,14.9,14.92,58200.0
2006-01-30 10:30:00,14.92,14.97,14.92,14.97,50600.0,14.92,14.97,14.92,14.97,50600.0
2006-01-30 11:00:00,14.97,14.97,14.96,14.97,36600.0,14.97,14.97,14.96,14.97,36600.0
2006-01-30 11:30:00,15.0,15.05,14.99,15.01,224600.0,15.0,15.05,14.99,15.01,224600.0
2006-01-30 12:00:00,15.01,15.03,14.99,14.99,99600.0,15.01,15.03,14.99,14.99,99600.0
2006-01-30 12:30:00,15.0,15.1,14.99,15.06,156000.0,15.0,15.1,14.99,15.06,156000.0
2006-01-30 13:00:00,15.06,15.08,15.03,15.05,79800.0,15.06,15.08,15.03,15.05,79800.0
2006-01-30 13:30:00,15.04,15.05,15.04,15.04,107600.0,15.04,15.05,15.04,15.04,107600.0
2006-01-30 14:00:00,15.04,15.05,15.02,15.02,174200.0,15.04,15.05,15.02,15.02,174200.0
2006-01-30 14:30:00,15.02,15.05,15.01,15.03,156800.0,15.02,15.05,15.01,15.03,156800.0
2006-01-30 15:00:00,15.03,15.06,15.01,15.04,143200.0,15.03,15.06,15.01,15.04,143200.0
2006-01-30 15:30:00,15.04,15.15,15.01,15.09,481200.0,15.04,15.15,15.01,15.09,481200.0
2006-01-31 09:30:00,15.1,15.1,14.92,14.99,66400.0,15.1,15.1,14.92,14.99,66400.0
2006-01-31 10:00:00,14.99,15.09,14.99,15.08,43600.0,14.99,15.09,14.99,15.08,43600.0
2006-01-31 10:30:00,15.09,15.14,15.06,15.14,37800.0,15.09,15.14,15.06,15.14,37800.0
2006-01-31 11:00:00,15.13,15.14,14.97,14.99,52400.0,15.13,15.14,14.97,14.99,52400.0
2006-01-31 11:30:00,14.99,15.05,14.99,15.04,57600.0,14.99,15.05,14.99,15.04,57600.0
2006-01-31 12:00:00,15.04,15.04,14.98,14.98,14600.0,15.04,15.04,14.98,14.98,14600.0
2006-01-31 12:30:00,14.98,14.99,14.97,14.97,45000.0,14.98,14.99,14.97,14.97,45000.0
2006-01-31 13:00:00,14.97,15.03,14.97,15.02,53000.0,14.97,15.03,14.97,15.02,53000.0
2006-01-31 13:30:00,15.02,15.04,14.97,14.97,303800.0,15.02,15.04,14.97,14.97,303800.0
2006-01-31 14:00:00,14.97,14.99,14.88,14.94,87400.0,14.97,14.99,14.88,14.94,87400.0
2006-01-31 14:30:00,14.94,14.99,14.9,14.97,76600.0,14.94,14.99,14.9,14.97,76600.0
2006-01-31 15:00:00,14.97,14.99,14.94,14.97,133800.0,14.97,14.99,14.94,14.97,133800.0
2006-01-31 15:30:00,14.97,14.97,14.9,14.95,150200.0,14.97,14.97,14.9,14.95,150200.0
2006-02-01 09:30:00,14.88,14.94,14.83,14.91,50200.0,14.88,14.94,14.83,14.91,50200.0
2006-02-01 10:00:00,14.9,14.97,14.87,14.94,36800.0,14.9,14.97,14.87,14.94,36800.0
2006-02-01 10:30:00,14.95,15.03,14.95,15.03,40600.0,14.95,15.03,14.95,15.03,40600.0
2006-02-01 11:00:00,15.02,15.08,15.02,15.06,55000.0,15.02,15.08,15.02,15.06,55000.0
2006-02-01 11:30:00,15.06,15.17,15.06,15.13,79600.0,15.06,15.17,15.06,15.13,79600.0
2006-02-01 12:00:00,15.13,15.15,15.09,15.14,70600.0,15.13,15.15,15.09,15.14,70600.0
2006-02-01 12:30:00,15.14,15.16,15.13,15.13,37800.0,15.14,15.16,15.13,15.13,37800.0
2006-02-01 13:00:00,15.13,15.19,15.13,15.18,98800.0,15.13,15.19,15.13,15.18,98800.0
2006-02-01 13:30:00,15.19,15.24,15.17,15.24,178400.0,15.19,15.24,15.17,15.24,178400.0
2006-02-01 14:00:00,15.24,15.37,15.24,15.35,250600.0,15.24,15.37,15.24,15.35,250600.0
2006-02-01 14:30:00,15.34,15.47,15.33,15.46,309000.0,15.34,15.47,15.33,15.46,309000.0
2006-02-01 15:00:00,15.47,15.48,15.38,15.39,209400.0,15.47,15.48,15.38,15.39,209400.0
2006-02-01 15:30:00,15.4,15.44,15.38,15.41,385800.0,15.4,15.44,15.38,15.41,385800.0
2006-02-02 09:30:00,15.37,15.4,15.25,15.3,89800.0,15.37,15.4,15.25,15.3,89800.0
2006-02-02 10:00:00,15.3,15.41,15.28,15.39,88600.0,15.3,15.41,15.28,15.39,88600.0
2006-02-02 10:30:00,15.39,15.4,15.35,15.36,173400.0,15.39,15.4,15.35,15.36,173400.0
2006-02-02 11:00:00,15.36,15.4,15.35,15.35,152000.0,15.36,15.4,15.35,15.35,152000.0
2006-02-02 11:30:00,15.35,15.38,15.35,15.35,265400.0,15.35,15.38,15.35,15.35,265400.0
2006-02-02 12:00:00,15.35,15.36,15.3,15.31,98200.0,15.35,15.36,15.3,15.31,98200.0
2006-02-02 12:30:00,15.31,15.33,15.3,15.31,62800.0,15.31,15.33,15.3,15.31,62800.0
2006-02-02 13:00:00,15.31,15.31,15.28,15.28,95800.0,15.31,15.31,15.28,15.28,95800.0
2006-02-02 13:30:00,15.28,15.29,15.25,15.25,88600.0,15.28,15.29,15.25,15.25,88600.0
2006-02-02 14:00:00,15.25,15.28,15.24,15.27,303800.0,15.25,15.28,15.24,15.27,303800.0
2006-02-02 14:30:00,15.27,15.27,15.19,15.22,127400.0,15.27,15.27,15.19,15.22,127400.0
2006-02-02 15:00:00,15.21,15.22,15.18,15.21,165400.0,15.21,15.22,15.18,15.21,165400.0
2006-02-02 15:30:00,15.21,15.23,15.18,15.19,366800.0,15.21,15.23,15.18,15.19,366800.0
2006-02-03 09:30:00,15.13,15.22,15.07,15.12,92400.0,15.13,15.22,15.07,15.12,92400.0
2006-02-03 10:00:00,15.11,15.22,15.11,15.15,203000.0,15.11,15.22,15.11,15.15,203000.0
2006-02-03 10:30:00,15.15,15.18,15.01,15.05,49600.0,15.15,15.18,15.01,15.05,49600.0
2006-02-03 11:00:00,15.03,15.05,15.0,15.05,65000.0,15.03,15.05,15.0,15.05,65000.0
2006-02-03 11:30:00,15.04,15.1,15.02,15.04,38000.0,15.04,15.1,15.02,15.04,38000.0
2006-02-03 12:00:00,15.04,15.05,15.0,15.01,59200.0,15.04,15.05,15.0,15.01,59200.0
2006-02-03 12:30:00,15.0,15.03,14.95,14.95,95800.0,15.0,15.03,14.95,14.95,95800.0
2006-02-03 13:00:00,14.95,15.07,14.95,15.07,107400.0,14.95,15.07,14.95,15.07,107400.0
2006-02-03 13:30:00,15.08,15.08,15.02,15.03,31000.0,15.08,15.08,15.02,15.03,31000.0
2006-02-03 14:00:00,15.04,15.09,15.02,15.05,60000.0,15.04,15.09,15.02,15.05,60000.0
2006-02-03 14:30:00,15.04,15.13,15.04,15.11,45200.0,15.04,15.13,15.04,15.11,45200.0
2006-02-03 15:00:00,15.11,15.13,15.05,15.05,67200.0,15.11,15.13,15.05,15.05,67200.0
2006-02-03 15:30:00,15.05,15.09,15.03,15.08,116600.0,15.05,15.09,15.03,15.08,116600.0
2006-02-06 09:30:00,15.05,15.1,14.9,14.9,153400.0,15.05,15.1,14.9,14.9,153400.0
2006-02-06 10:00:00,14.9,14.9,14.79,14.82,155200.0,14.9,14.9,14.79,14.82,155200.0
2006-02-06 10:30:00,14.81,14.81,14.7,14.74,121600.0,14.81,14.81,14.7,14.74,121600.0
2006-02-06 11:00:00,14.74,14.8,14.74,14.78,204000.0,14.74,14.8,14.74,14.78,204000.0
2006-02-06 11:30:00,14.78,14.81,14.78,14.81,135200.0,14.78,14.81,14.78,14.81,135200.0
2006-02-06 12:00:00,14.81,14.86,14.79,14.8,74800.0,14.81,14.86,14.79,14.8,74800.0
2006-02-06 12:30:00,14.81,14.83,14.8,14.83,99800.0,14.81,14.83,14.8,14.83,99800.0
2006-02-06 13:00:00,14.84,14.84,14.8,14.8,81400.0,14.84,14.84,14.8,14.8,81400.0
2006-02-06 13:30:00,14.8,14.83,14.73,14.74,71200.0,14.8,14.83,14.73,14.74,71200.0
2006-02-06 14:00:00,14.75,14.77,14.68,14.76,120200.0,14.75,14.77,14.68,14.76,120200.0
2006-02-06 14:30:00,14.76,14.81,14.74,14.78,156600.0,14.76,14.81,14.74,14.78,156600.0
2006-02-06 15:00:00,14.78,14.8,14.76,14.8,164800.0,14.78,14.8,14.76,14.8,164800.0
2006-02-06 15:30:00,14.79,14.83,14.79,14.79,280200.0,14.79,14.83,14.79,14.79,280200.0
2006-02-07 09:30:00,14.8,15.03,14.72,14.9,109800.0,14.8,15.03,14.72,14.9,109800.0
2006-02-07 10:00:00,14.88,14.9,14.85,14.85,42000.0,14.88,14.9,14.85,14.85,42000.0
2006-02-07 10:30:00,14.85,14.89,14.82,14.89,65400.0,14.85,14.89,14.82,14.89,65400.0
2006-02-07 11:00:00,14.89,14.95,14.88,14.91,53800.0,14.89,14.95,14.88,14.91,53800.0
2006-02-07 11:30:00,14.9,14.94,14.9,14.93,93000.0,14.9,14.94,14.9,14.93,93000.0
2006-02-07 12:00:00,14.93,14.97,14.9,14.95,101000.0,14.93,14.97,14.9,14.95,101000.0
2006-02-07 12:30:00,14.95,14.96,14.94,14.96,70600.0,14.95,14.96,14.94,14.96,70600.0
2006-02-07 13:00:00,14.95,14.95,14.92,14.92,82600.0,14.95,14.95,14.92,14.92,82600.0
2006-02-07 13:30:00,14.91,14.92,14.89,14.89,85200.0,14.91,14.92,14.89,14.89,85200.0
2006-02-07 14:00:00,14.89,14.95,14.87,14.95,92600.0,14.89,14.95,14.87,14.95,92600.0
2006-02-07 14:30:00,14.95,14.95,14.9,14.91,48600.0,14.95,14.95,14.9,14.91,48600.0
2006-02-07 15:00:00,14.9,14.91,14.8,14.81,113600.0,14.9,14.91,14.8,14.81,113600.0
2006-02-07 15:30:00,14.81,14.82,14.79,14.82,136800.0,14.81,14.82,14.79,14.82,136800.0
2006-02-08 09:30:00,14.84,14.85,14.68,14.81,227000.0,14.84,14.85,14.68,14.81,227000.0
2006-02-08 10:00:00,14.81,14.85,14.8,14.83,218200.0,14.81,14.85,14.8,14.83,218200.0
2006-02-08 10:30:00,14.8,14.81,14.76,14.76,23000.0,14.8,14.81,14.76,14.76,23000.0
2006-02-08 11:00:00,14.76,14.78,14.74,14.75,87400.0,14.76,14.78,14.74,14.75,87400.0
2006-02-08 11:30:00,14.77,14.77,14.74,14.76,147600.0,14.77,14.77,14.74,14.76,147600.0
2006-02-08 12:00:00,14.76,14.78,14.75,14.76,37800.0,14.76,14.78,14.75,14.76,37800.0
2006-02-08 12:30:00,14.74,14.76,14.74,14.74,37200.0,14.74,14.76,14.74,14.74,37200.0
2006-02-08 13:00:00,14.74,14.75,14.74,14.75,14800.0,14.74,14.75,14.74,14.75,14800.0
2006-02-08 13:30:00,14.75,14.8,14.74,14.78,78200.0,14.75,14.8,14.74,14.78,78200.0
2006-02-08 14:00:00,14.79,14.83,14.78,14.83,85200.0,14.79,14.83,14.78,14.83,85200.0
2006-02-08 14:30:00,14.83,14.83,14.74,14.75,87600.0,14.83,14.83,14.74,14.75,87600.0
2006-02-08 15:00:00,14.75,14.82,14.74,14.8,143000.0,14.75,14.82,14.74,14.8,143000.0
2006-02-08 15:30:00,14.8,14.8,14.73,14.75,331400.0,14.8,14.8,14.73,14.75,331400.0
2006-02-09 09:30:00,14.79,14.84,14.76,14.82,238800.0,14.79,14.84,14.76,14.82,238800.0
2006-02-09 10:00:00,14.82,14.83,14.78,14.79,67600.0,14.82,14.83,14.78,14.79,67600.0
2006-02-09 10:30:00,14.79,14.8,14.71,14.72,115800.0,14.79,14.8,14.71,14.72,115800.0
2006-02-09 11:00:00,14.72,14.72,14.66,14.67,44800.0,14.72,14.72,14.66,14.67,44800.0
2006-02-09 11:30:00,14.66,14.7,14.61,14.62,53600.0,14.66,14.7,14.61,14.62,53600.0
2006-02-09 12:00:00,14.62,14.69,14.6,14.69,94000.0,14.62,14.69,14.6,14.69,94000.0
2006-02-09 12:30:00,14.69,14.75,14.67,14.69,352600.0,14.69,14.75,14.67,14.69,352600.0
2006-02-09 13:00:00,14.68,14.74,14.68,14.72,43800.0,14.68,14.74,14.68,14.72,43800.0
2006-02-09 13:30:00,14.72,14.74,14.7,14.7,35600.0,14.72,14.74,14.7,14.7,35600.0
2006-02-09 14:00:00,14.69,14.7,14.65,14.7,57800.0,14.69,14.7,14.65,14.7,57800.0
2006-02-09 14:30:00,14.69,14.72,14.68,14.7,42600.0,14.69,14.72,14.68,14.7,42600.0
2006-02-09 15:00:00,14.7,14.7,14.65,14.68,56400.0,14.7,14.7,14.65,14.68,56400.0
2006-02-09 15:30:00,14.68,14.69,14.65,14.67,244600.0,14.68,14.69,14.65,14.67,244600.0
2006-02-10 09:30:00,14.68,14.71,14.65,14.68,45200.0,14.68,14.71,14.65,14.68,45200.0
2006-02-10 10:00:00,14.68,14.69,14.63,14.65,230600.0,14.68,14.69,14.63,14.65,230600.0
2006-02-10 10:30:00,14.66,14.69,14.63,14.65,110200.0,14.66,14.69,14.63,14.65,110200.0
2006-02-10 11:00:00,14.65,14.66,14.6,14.63,51800.0,14.65,14.66,14.6,14.63,51800.0
2006-02-10 11:30:00,14.63,14.63,14.6,14.62,34200.0,14.63,14.63,14.6,14.62,34200.0
2006-02-10 12:00:00,14.62,14.7,14.61,14.67,85200.0,14.62,14.7,14.61,14.67,85200.0
2006-02-10 12:30:00,14.67,14.68,14.64,14.64,37600.0,14.67,14.68,14.64,14.64,37600.0
2006-02-10 13:00:00,14.64,14.65,14.62,14.65,82600.0,14.64,14.65,14.62,14.65,82600.0
2006-02-10 13:30:00,14.65,14.68,14.63,14.65,54000.0,14.65,14.68,14.63,14.65,54000.0
2006-02-10 14:00:00,14.65,14.74,14.64,14.7,70400.0,14.65,14.74,14.64,14.7,70400.0
2006-02-10 14:30:00,14.7,14.72,14.68,14.72,72800.0,14.7,14.72,14.68,14.72,72800.0
2006-02-10 15:00:00,14.72,14.74,14.67,14.67,102600.0,14.72,14.74,14.67,14.67,102600.0
2006-02-10 15:30:00,14.67,14.71,14.65,14.66,177600.0,14.67,14.71,14.65,14.66,177600.0
2006-02-13 09:30:00,14.67,14.7,14.65,14.69,32400.0,14.67,14.7,14.65,14.69,32400.0
2006-02-13 10:00:00,14.69,14.72,14.65,14.68,51600.0,14.69,14.72,14.65,14.68,51600.0
2006-02-13 10:30:00,14.68,14.68,14.67,14.68,35600.0,14.68,14.68,14.67,14.68,35600.0
2006-02-13 11:00:00,14.68,14.7,14.65,14.7,69400.0,14.68,14.7,14.65,14.7,69400.0
2006-02-13 11:30:00,14.71,14.72,14.68,14.69,27800.0,14.71,14.72,14.68,14.69,27800.0
2006-02-13 12:00:00,14.69,14.69,14.67,14.69,57000.0,14.69,14.69,14.67,14.69,57000.0
2006-02-13 12:30:00,14.7,14.71,14.65,14.67,50000.0,14.7,14.71,14.65,14.67,50000.0
2006-02-13 13:00:00,14.67,14.68,14.67,14.67,35600.0,14.67,14.68,14.67,14.67,35600.0
2006-02-13 13:30:00,14.67,14.68,14.63,14.68,58400.0,14.67,14.68,14.63,14.68,58400.0
2006-02-13 14:00:00,14.67,14.7,14.65,14.65,64600.0,14.67,14.7,14.65,14.65,64600.0
2006-02-13 14:30:00,14.66,14.7,14.65,14.7,80600.0,14.66,14.7,14.65,14.7,80600.0
2006-02-13 15:00:00,14.7,14.7,14.65,14.65,16000.0,14.7,14.7,14.65,14.65,16000.0
2006-02-13 15:30:00,14.65,14.68,14.65,14.68,60800.0,14.65,14.68,14.65,14.68,60800.0
2006-02-14 09:30:00,14.68,14.8,14.65,14.71,54600.0,14.68,14.8,14.65,14.71,54600.0
2006-02-14 10:00:00,14.7,14.72,14.49,14.53,76200.0,14.7,14.72,14.49,14.53,76200.0
2006-02-14 10:30:00,14.53,14.56,14.47,14.55,44800.0,14.53,14.56,14.47,14.55,44800.0
2006-02-14 11:00:00,14.55,14.64,14.55,14.62,71400.0,14.55,14.64,14.55,14.62,71400.0
2006-02-14 11:30:00,14.63,14.7,14.58,14.69,106200.0,14.63,14.7,14.58,14.69,106200.0
2006-02-14 12:00:00,14.69,14.72,14.66,14.67,243200.0,14.69,14.72,14.66,14.67,243200.0
2006-02-14 12:30:00,14.67,14.68,14.67,14.67,75200.0,14.67,14.68,14.67,14.67,75200.0
2006-02-14 13:00:00,14.67,14.73,14.65,14.72,58000.0,14.67,14.73,14.65,14.72,58000.0
2006-02-14 13:30:00,14.72,14.75,14.72,14.74,57600.0,14.72,14.75,14.72,14.74,57600.0
2006-02-14 14:00:00,14.74,14.83,14.74,14.81,163400.0,14.74,14.83,14.74,14.81,163400.0
2006-02-14 14:30:00,14.81,14.81,14.74,14.74,108800.0,14.81,14.81,14.74,14.74,108800.0
2006-02-14 15:00:00,14.74,14.79,14.72,14.79,97800.0,14.74,14.79,14.72,14.79,97800.0
2006-02-14 15:30:00,14.79,14.8,14.72,14.75,212600.0,14.79,14.8,14.72,14.75,212600.0
2006-02-15 09:30:00,14.74,14.77,14.65,14.76,239800.0,14.74,14.77,14.65,14.76,239800.0
2006-02-15 10:00:00,14.76,14.92,14.75,14.88,329200.0,14.76,14.92,14.75,14.88,329200.0
2006-02-15 10:30:00,14.86,15.0,14.86,14.97,337200.0,14.86,15.0,14.86,14.97,337200.0
2006-02-15 11:00:00,14.97,14.99,14.9,14.97,287800.0,14.97,14.99,14.9,14.97,287800.0
2006-02-15 11:30:00,14.97,15.04,14.94,15.01,266800.0,14.97,15.04,14.94,15.01,266800.0
2006-02-15 12:00:00,15.01,15.01,14.88,14.9,314800.0,15.01,15.01,14.88,14.9,314800.0
2006-02-15 12:30:00,14.89,14.9,14.86,14.86,138600.0,14.89,14.9,14.86,14.86,138600.0
2006-02-15 13:00:00,14.86,14.88,14.81,14.85,256200.0,14.86,14.88,14.81,14.85,256200.0
2006-02-15 13:30:00,14.85,14.93,14.85,14.92,187400.0,14.85,14.93,14.85,14.92,187400.0
2006-02-15 14:00:00,14.92,14.94,14.88,14.88,163800.0,14.92,14.94,14.88,14.88,163800.0
2006-02-15 14:30:00,14.88,14.9,14.87,14.9,133600.0,14.88,14.9,14.87,14.9,133600.0
2006-02-15 15:00:00,14.9,14.92,14.86,14.9,229000.0,14.9,14.92,14.86,14.9,229000.0
2006-02-15 15:30:00,14.9,14.92,14.88,14.9,326800.0,14.9,14.92,14.88,14.9,326800.0
2006-02-16 09:30:00,14.9,14.94,14.86,14.9,117000.0,14.9,14.94,14.86,14.9,117000.0
2006-02-16 10:00:00,14.9,14.94,14.9,14.94,128400.0,14.9,14.94,14.9,14.94,128400.0
2006-02-16 10:30:00,14.93,14.97,14.93,14.97,110000.0,14.93,14.97,14.93,14.97,110000.0
2006-02-16 11:00:00,14.97,14.98,14.96,14.97,67000.0,14.97,14.98,14.96,14.97,67000.0
2006-02-16 11:30:00,14.97,15.04,14.97,15.04,112000.0,14.97,15.04,14.97,15.04,112000.0
2006-02-16 12:00:00,15.04,15.08,15.04,15.07,105800.0,15.04,15.08,15.04,15.07,105800.0
2006-02-16 12:30:00,15.07,15.1,15.06,15.08,98600.0,15.07,15.1,15.06,15.08,98600.0
2006-02-16 13:00:00,15.07,15.11,15.04,15.08,45400.0,15.07,15.11,15.04,15.08,45400.0
2006-02-16 13:30:00,15.09,15.11,14.99,15.02,107200.0,15.09,15.11,14.99,15.02,107200.0
2006-02-16 14:00:00,15.02,15.13,15.02,15.06,119000.0,15.02,15.13,15.02,15.06,119000.0
2006-02-16 14:30:00,15.08,15.13,15.05,15.11,108600.0,15.08,15.13,15.05,15.11,108600.0
2006-02-16 15:00:00,15.11,15.16,15.07,15.15,124800.0,15.11,15.16,15.07,15.15,124800.0
2006-02-16 15:30:00,15.15,15.35,15.15,15.33,647400.0,15.15,15.35,15.15,15.33,647400.0
2006-02-17 09:30:00,15.33,15.33,15.24,15.28,300200.0,15.33,15.33,15.24,15.28,300200.0
2006-02-17 10:00:00,15.28,15.5,15.18,15.49,297600.0,15.28,15.5,15.18,15.49,297600.0
2006-02-17 10:30:00,15.5,15.63,15.49,15.53,281000.0,15.5,15.63,15.49,15.53,281000.0
2006-02-17 11:00:00,15.52,15.52,15.43,15.46,80400.0,15.52,15.52,15.43,15.46,80400.0
2006-02-17 11:30:00,15.47,15.49,15.45,15.46,152800.0,15.47,15.49,15.45,15.46,152800.0
2006-02-17 12:00:00,15.46,15.5,15.45,15.48,89800.0,15.46,15.5,15.45,15.48,89800.0
2006-02-17 12:30:00,15.47,15.47,15.42,15.43,106200.0,15.47,15.47,15.42,15.43,106200.0
2006-02-17 13:00:00,15.43,15.45,15.42,15.44,113600.0,15.43,15.45,15.42,15.44,113600.0
2006-02-17 13:30:00,15.44,15.47,15.43,15.47,46000.0,15.44,15.47,15.43,15.47,46000.0
2006-02-17 14:00:00,15.47,15.52,15.46,15.52,136600.0,15.47,15.52,15.46,15.52,136600.0
2006-02-17 14:30:00,15.52,15.64,15.51,15.64,162600.0,15.52,15.64,15.51,15.64,162600.0
2006-02-17 15:00:00,15.64,15.68,15.63,15.67,132200.0,15.64,15.68,15.63,15.67,132200.0
2006-02-17 15:30:00,15.67,15.72,15.61,15.64,358200.0,15.67,15.72,15.61,15.64,358200.0
2006-02-21 09:30:00,15.7,15.77,15.63,15.7,172000.0,15.7,15.77,15.63,15.7,172000.0
2006-02-21 10:00:00,15.7,15.7,15.61,15.63,155600.0,15.7,15.7,15.61,15.63,155600.0
2006-02-21 10:30:00,15.63,15.65,15.6,15.6,110200.0,15.63,15.65,15.6,15.6,110200.0
2006-02-21 11:00:00,15.6,15.61,15.56,15.58,197000.0,15.6,15.61,15.56,15.58,197000.0
2006-02-21 11:30:00,15.58,15.59,15.45,15.55,3524400.0,15.58,15.59,15.45,15.55,3524400.0
2006-02-21 12:00:00,15.55,15.55,15.51,15.51,76000.0,15.55,15.55,15.51,15.51,76000.0
2006-02-21 12:30:00,15.51,15.51,15.47,15.47,109200.0,15.51,15.51,15.47,15.47,109200.0
2006-02-21 13:00:00,15.47,15.47,15.45,15.47,78200.0,15.47,15.47,15.45,15.47,78200.0
2006-02-21 13:30:00,15.46,15.49,15.45,15.47,77600.0,15.46,15.49,15.45,15.47,77600.0
2006-02-21 14:00:00,15.47,15.47,15.43,15.43,88600.0,15.47,15.47,15.43,15.43,88600.0
2006-02-21 14:30:00,15.43,15.46,15.43,15.46,122400.0,15.43,15.46,15.43,15.46,122400.0
2006-02-21 15:00:00,15.46,15.49,15.46,15.48,89400.0,15.46,15.49,15.46,15.48,89400.0
2006-02-21 15:30:00,15.48,15.61,15.48,15.6,226400.0,15.48,15.61,15.48,15.6,226400.0
2006-02-22 09:30:00,15.61,15.65,15.48,15.51,38800.0,15.61,15.65,15.48,15.51,38800.0
2006-02-22 10:00:00,15.51,15.64,15.47,15.63,61200.0,15.51,15.64,15.47,15.63,61200.0
2006-02-22 10:30:00,15.63,15.67,15.6,15.67,31000.0,15.63,15.67,15.6,15.67,31000.0
2006-02-22 11:00:00,15.68,15.72,15.64,15.72,35800.0,15.68,15.72,15.64,15.72,35800.0
2006-02-22 11:30:00,15.73,15.74,15.69,15.69,53000.0,15.73,15.74,15.69,15.69,53000.0
2006-02-22 12:00:00,15.65,15.71,15.64,15.71,85200.0,15.65,15.71,15.64,15.71,85200.0
2006-02-22 12:30:00,15.7,15.72,15.7,15.72,31000.0,15.7,15.72,15.7,15.72,31000.0
2006-02-22 13:00:00,15.72,15.76,15.72,15.76,34800.0,15.72,15.76,15.72,15.76,34800.0
2006-02-22 13:30:00,15.76,15.76,15.71,15.74,32600.0,15.76,15.76,15.71,15.74,32600.0
2006-02-22 14:00:00,15.74,15.74,15.72,15.74,39200.0,15.74,15.74,15.72,15.74,39200.0
2006-02-22 14:30:00,15.74,15.78,15.73,15.73,50400.0,15.74,15.78,15.73,15.73,50400.0
2006-02-22 15:00:00,15.73,15.76,15.68,15.75,94600.0,15.73,15.76,15.68,15.75,94600.0
2006-02-22 15:30:00,15.75,15.78,15.75,15.76,156200.0,15.75,15.78,15.75,15.76,156200.0
2006-02-23 09:30:00,15.7,15.81,15.7,15.79,68800.0,15.7,15.81,15.7,15.79,68800.0
2006-02-23 10:00:00,15.77,15.81,15.75,15.8,56600.0,15.77,15.81,15.75,15.8,56600.0
2006-02-23 10:30:00,15.83,15.93,15.82,15.85,75000.0,15.83,15.93,15.82,15.85,75000.0
2006-02-23 11:00:00,15.85,15.87,15.84,15.87,69200.0,15.85,15.87,15.84,15.87,69200.0
2006-02-23 11:30:00,15.87,15.92,15.85,15.9,75600.0,15.87,15.92,15.85,15.9,75600.0
2006-02-23 12:00:00,15.9,15.91,15.85,15.86,111000.0,15.9,15.91,15.85,15.86,111000.0
2006-02-23 12:30:00,15.86,15.86,15.81,15.84,80200.0,15.86,15.86,15.81,15.84,80200.0
2006-02-23 13:00:00,15.84,15.91,15.81,15.9,116200.0,15.84,15.91,15.81,15.9,116200.0
2006-02-23 13:30:00,15.9,15.9,15.85,15.87,61400.0,15.9,15.9,15.85,15.87,61400.0
2006-02-23 14:00:00,15.87,15.87,15.84,15.85,84000.0,15.87,15.87,15.84,15.85,84000.0
2006-02-23 14:30:00,15.85,15.88,15.85,15.88,109200.0,15.85,15.88,15.85,15.88,109200.0
2006-02-23 15:00:00,15.88,15.9,15.85,15.9,158800.0,15.88,15.9,15.85,15.9,158800.0
2006-02-23 15:30:00,15.89,15.89,15.86,15.88,246600.0,15.89,15.89,15.86,15.88,246600.0
2006-02-24 09:30:00,15.75,15.75,15.57,15.57,128000.0,15.75,15.75,15.57,15.57,128000.0
2006-02-24 10:00:00,15.57,15.58,15.4,15.45,124800.0,15.57,15.58,15.4,15.45,124800.0
2006-02-24 10:30:00,15.45,15.48,15.4,15.48,48000.0,15.45,15.48,15.4,15.48,48000.0
2006-02-24 11:00:00,15.49,15.52,15.46,15.47,74200.0,15.49,15.52,15.46,15.47,74200.0
2006-02-24 11:30:00,15.47,15.48,15.46,15.47,53800.0,15.47,15.48,15.46,15.47,53800.0
2006-02-24 12:00:00,15.47,15.49,15.46,15.46,42800.0,15.47,15.49,15.46,15.46,42800.0
2006-02-24 12:30:00,15.46,15.47,15.43,15.45,33800.0,15.46,15.47,15.43,15.45,33800.0
2006-02-24 13:00:00,15.45,15.51,15.45,15.5,57800.0,15.45,15.51,15.45,15.5,57800.0
2006-02-24 13:30:00,15.49,15.49,15.46,15.49,32600.0,15.49,15.49,15.46,15.49,32600.0
2006-02-24 14:00:00,15.49,15.54,15.47,15.54,28800.0,15.49,15.54,15.47,15.54,28800.0
2006-02-24 14:30:00,15.53,15.65,15.52,15.65,90000.0,15.53,15.65,15.52,15.65,90000.0
2006-02-24 15:00:00,15.65,15.71,15.65,15.7,115000.0,15.65,15.71,15.65,15.7,115000.0
2006-02-24 15:30:00,15.7,15.72,15.67,15.71,175000.0,15.7,15.72,15.67,15.71,175000.0
2006-02-27 09:30:00,15.72,15.85,15.72,15.83,50000.0,15.72,15.85,15.72,15.83,50000.0
2006-02-27 10:00:00,15.83,15.83,15.64,15.68,45800.0,15.83,15.83,15.64,15.68,45800.0
2006-02-27 10:30:00,15.69,15.76,15.67,15.73,30800.0,15.69,15.76,15.67,15.73,30800.0
2006-02-27 11:00:00,15.71,15.8,15.7,15.8,47400.0,15.71,15.8,15.7,15.8,47400.0
2006-02-27 11:30:00,15.8,15.85,15.8,15.83,22600.0,15.8,15.85,15.8,15.83,22600.0
2006-02-27 12:00:00,15.82,15.83,15.78,15.78,25200.0,15.82,15.83,15.78,15.78,25200.0
2006-02-27 12:30:00,15.78,15.79,15.74,15.78,45400.0,15.78,15.79,15.74,15.78,45400.0
2006-02-27 13:00:00,15.78,15.78,15.74,15.74,38000.0,15.78,15.78,15.74,15.74,38000.0
2006-02-27 13:30:00,15.74,15.75,15.72,15.73,43200.0,15.74,15.75,15.72,15.73,43200.0
2006-02-27 14:00:00,15.74,15.79,15.7,15.77,61200.0,15.74,15.79,15.7,15.77,61200.0
2006-02-27 14:30:00,15.78,15.8,15.74,15.8,59000.0,15.78,15.8,15.74,15.8,59000.0
2006-02-27 15:00:00,15.79,15.81,15.78,15.8,56200.0,15.79,15.81,15.78,15.8,56200.0
2006-02-27 15:30:00,15.79,15.87,15.79,15.81,183600.0,15.79,15.87,15.79,15.81,183600.0
2006-02-28 09:30:00,15.79,15.87,15.77,15.84,68200.0,15.79,15.87,15.77,15.84,68200.0
2006-02-28 10:00:00,15.84,15.86,15.72,15.78,48600.0,15.84,15.86,15.72,15.78,48600.0
2006-02-28 10:30:00,15.74,15.77,15.68,15.72,40800.0,15.74,15.77,15.68,15.72,40800.0
2006-02-28 11:00:00,15.72,15.73,15.69,15.7,36800.0,15.72,15.73,15.69,15.7,36800.0
2006-02-28 11:30:00,15.7,15.8,15.69,15.8,97600.0,15.7,15.8,15.69,15.8,97600.0
2006-02-28 12:00:00,15.8,15.83,15.78,15.78,295800.0,15.8,15.83,15.78,15.78,295800.0
2006-02-28 12:30:00,15.79,15.81,15.75,15.75,86000.0,15.79,15.81,15.75,15.75,86000.0
2006-02-28 13:00:00,15.75,15.78,15.75,15.76,57200.0,15.75,15.78,15.75,15.76,57200.0
2006-02-28 13:30:00,15.76,15.79,15.74,15.74,91400.0,15.76,15.79,15.74,15.74,91400.0
2006-02-28 14:00:00,15.74,15.74,15.7,15.74,34200.0,15.74,15.74,15.7,15.74,34200.0
2006-02-28 14:30:00,15.74,15.74,15.65,15.67,52600.0,15.74,15.74,15.65,15.67,52600.0
2006-02-28 15:00:00,15.66,15.66,15.64,15.66,79400.0,15.66,15.66,15.64,15.66,79400.0
2006-02-28 15:30:00,15.66,15.72,15.65,15.69,249400.0,15.66,15.72,15.65,15.69,249400.0
2006-03-01 09:30:00,15.75,15.8,15.72,15.72,25000.0,15.75,15.8,15.72,15.72,25000.0
2006-03-01 10:00:00,15.73,15.73,15.67,15.72,37600.0,15.73,15.73,15.67,15.72,37600.0
2006-03-01 10:30:00,15.72,15.78,15.71,15.75,54400.0,15.72,15.78,15.71,15.75,54400.0
2006-03-01 11:00:00,15.75,15.77,15.74,15.77,35200.0,15.75,15.77,15.74,15.77,35200.0
2006-03-01 11:30:00,15.77,15.79,15.76,15.79,33600.0,15.77,15.79,15.76,15.79,33600.0
2006-03-01 12:00:00,15.79,15.81,15.78,15.78,20800.0,15.79,15.81,15.78,15.78,20800.0
2006-03-01 12:30:00,15.79,15.8,15.78,15.8,37200.0,15.79,15.8,15.78,15.8,37200.0
2006-03-01 13:00:00,15.8,15.8,15.78,15.78,30400.0,15.8,15.8,15.78,15.78,30400.0
2006-03-01 13:30:00,15.78,15.8,15.78,15.78,33000.0,15.78,15.8,15.78,15.78,33000.0
2006-03-01 14:00:00,15.78,15.8,15.76,15.77,40800.0,15.78,15.8,15.76,15.77,40800.0
2006-03-01 14:30:00,15.76,15.78,15.75,15.78,38600.0,15.76,15.78,15.75,15.78,38600.0
2006-03-01 15:00:00,15.77,15.8,15.77,15.79,66000.0,15.77,15.8,15.77,15.79,66000.0
2006-03-01 15:30:00,15.79,15.82,15.78,15.78,121000.0,15.79,15.82,15.78,15.78,121000.0
2006-03-02 09:30:00,15.77,15.77,15.62,15.65,40000.0,15.77,15.77,15.62,15.65,40000.0
2006-03-02 10:00:00,15.64,15.65,15.58,15.61,35200.0,15.64,15.65,15.58,15.61,35200.0
2006-03-02 10:30:00,15.61,15.65,15.53,15.65,68600.0,15.61,15.65,15.53,15.65,68600.0
2006-03-02 11:00:00,15.65,15.71,15.65,15.68,29400.0,15.65,15.71,15.65,15.68,29400.0
2006-03-02 11:30:00,15.69,15.7,15.66,15.66,27400.0,15.69,15.7,15.66,15.66,27400.0
2006-03-02 12:00:00,15.67,15.67,15.55,15.55,31200.0,15.67,15.67,15.55,15.55,31200.0
2006-03-02 12:30:00,15.55,15.58,15.51,15.56,44800.0,15.55,15.58,15.51,15.56,44800.0
2006-03-02 13:00:00,15.56,15.63,15.56,15.6,91400.0,15.56,15.63,15.56,15.6,91400.0
2006-03-02 13:30:00,15.59,15.62,15.59,15.61,42200.0,15.59,15.62,15.59,15.61,42200.0
2006-03-02 14:00:00,15.61,15.63,15.58,15.59,101400.0,15.61,15.63,15.58,15.59,101400.0
2006-03-02 14:30:00,15.59,15.63,15.59,15.63,120600.0,15.59,15.63,15.59,15.63,120600.0
2006-03-02 15:00:00,15.64,15.69,15.63,15.65,85400.0,15.64,15.69,15.63,15.65,85400.0
2006-03-02 15:30:00,15.65,15.72,15.65,15.7,176000.0,15.65,15.72,15.65,15.7,176000.0
2006-03-03 09:30:00,15.6,15.72,15.57,15.61,39800.0,15.6,15.72,15.57,15.61,39800.0
2006-03-03 10:00:00,15.59,15.64,15.55,15.63,41400.0,15.59,15.64,15.55,15.63,41400.0
2006-03-03 10:30:00,15.63,15.65,15.59,15.6,41000.0,15.63,15.65,15.59,15.6,41000.0
2006-03-03 11:00:00,15.59,15.61,15.58,15.59,43200.0,15.59,15.61,15.58,15.59,43200.0
2006-03-03 11:30:00,15.59,15.63,15.58,15.63,37000.0,15.59,15.63,15.58,15.63,37000.0
2006-03-03 12:00:00,15.63,15.65,15.61,15.65,46200.0,15.63,15.65,15.61,15.65,46200.0
2006-03-03 12:30:00,15.65,15.66,15.63,15.64,27400.0,15.65,15.66,15.63,15.64,27400.0
2006-03-03 13:00:00,15.65,15.7,15.63,15.68,44800.0,15.65,15.7,15.63,15.68,44800.0
2006-03-03 13:30:00,15.69,15.78,15.68,15.68,81800.0,15.69,15.78,15.68,15.68,81800.0
2006-03-03 14:00:00,15.69,15.72,15.65,15.65,62000.0,15.69,15.72,15.65,15.65,62000.0
2006-03-03 14:30:00,15.65,15.7,15.63,15.69,33800.0,15.65,15.7,15.63,15.69,33800.0
2006-03-03 15:00:00,15.69,15.69,15.63,15.65,54200.0,15.69,15.69,15.63,15.65,54200.0
2006-03-03 15:30:00,15.65,15.68,15.63,15.65,166000.0,15.65,15.68,15.63,15.65,166000.0
2006-03-06 09:30:00,15.66,15.66,15.48,15.54,37200.0,15.66,15.66,15.48,15.54,37200.0
2006-03-06 10:00:00,15.53,15.61,15.52,15.59,30400.0,15.53,15.61,15.52,15.59,30400.0
2006-03-06 10:30:00,15.59,15.63,15.59,15.62,17800.0,15.59,15.63,15.59,15.62,17800.0
2006-03-06 11:00:00,15.62,15.66,15.62,15.65,33000.0,15.62,15.66,15.62,15.65,33000.0
2006-03-06 11:30:00,15.65,15.65,15.6,15.6,24000.0,15.65,15.65,15.6,15.6,24000.0
2006-03-06 12:00:00,15.6,15.62,15.58,15.58,21000.0,15.6,15.62,15.58,15.58,21000.0
2006-03-06 12:30:00,15.58,15.6,15.56,15.56,35600.0,15.58,15.6,15.56,15.56,35600.0
2006-03-06 13:00:00,15.56,15.62,15.55,15.57,34600.0,15.56,15.62,15.55,15.57,34600.0
2006-03-06 13:30:00,15.57,15.57,15.51,15.55,34800.0,15.57,15.57,15.51,15.55,34800.0
2006-03-06 14:00:00,15.55,15.58,15.53,15.58,29600.0,15.55,15.58,15.53,15.58,29600.0
2006-03-06 14:30:00,15.58,15.59,15.55,15.56,87400.0,15.58,15.59,15.55,15.56,87400.0
2006-03-06 15:00:00,15.56,15.6,15.56,15.59,48200.0,15.56,15.6,15.56,15.59,48200.0
2006-03-06 15:30:00,15.59,15.65,15.58,15.63,137800.0,15.59,15.65,15.58,15.63,137800.0
2006-03-07 09:30:00,15.55,15.57,15.43,15.56,98200.0,15.55,15.57,15.43,15.56,98200.0
2006-03-07 10:00:00,15.56,15.59,15.48,15.5,48200.0,15.56,15.59,15.48,15.5,48200.0
2006-03-07 10:30:00,15.49,15.5,15.47,15.47,22400.0,15.49,15.5,15.47,15.47,22400.0
2006-03-07 11:00:00,15.48,15.5,15.45,15.46,20800.0,15.48,15.5,15.45,15.46,20800.0
2006-03-07 11:30:00,15.46,15.51,15.45,15.48,21800.0,15.46,15.51,15.45,15.48,21800.0
2006-03-07 12:00:00,15.48,15.51,15.48,15.49,24400.0,15.48,15.51,15.48,15.49,24400.0
2006-03-07 12:30:00,15.49,15.52,15.48,15.49,45400.0,15.49,15.52,15.48,15.49,45400.0
2006-03-07 13:00:00,15.49,15.49,15.48,15.49,14800.0,15.49,15.49,15.48,15.49,14800.0
2006-03-07 13:30:00,15.49,15.5,15.45,15.45,32600.0,15.49,15.5,15.45,15.45,32600.0
2006-03-07 14:00:00,15.45,15.49,15.44,15.46,37200.0,15.45,15.49,15.44,15.46,37200.0
2006-03-07 14:30:00,15.46,15.47,15.4,15.43,60000.0,15.46,15.47,15.4,15.43,60000.0
2006-03-07 15:00:00,15.43,15.43,15.4,15.42,31200.0,15.43,15.43,15.4,15.42,31200.0
2006-03-07 15:30:00,15.41,15.41,15.38,15.39,159200.0,15.41,15.41,15.38,15.39,159200.0
2006-03-08 09:30:00,15.38,15.38,15.19,15.3,67800.0,15.38,15.38,15.19,15.3,67800.0
2006-03-08 10:00:00,15.3,15.31,15.2,15.22,70400.0,15.3,15.31,15.2,15.22,70400.0
2006-03-08 10:30:00,15.23,15.3,15.22,15.24,57000.0,15.23,15.3,15.22,15.24,57000.0
2006-03-08 11:00:00,15.24,15.24,15.18,15.2,37400.0,15.24,15.24,15.18,15.2,37400.0
2006-03-08 11:30:00,15.19,15.21,15.14,15.17,58000.0,15.19,15.21,15.14,15.17,58000.0
2006-03-08 12:00:00,15.16,15.2,15.16,15.17,37200.0,15.16,15.2,15.16,15.17,37200.0
2006-03-08 12:30:00,15.19,15.29,15.16,15.26,87400.0,15.19,15.29,15.16,15.26,87400.0
2006-03-08 13:00:00,15.27,15.31,15.25,15.31,46800.0,15.27,15.31,15.25,15.31,46800.0
2006-03-08 13:30:00,15.32,15.35,15.31,15.31,42200.0,15.32,15.35,15.31,15.31,42200.0
2006-03-08 14:00:00,15.3,15.42,15.3,15.38,77600.0,15.3,15.42,15.3,15.38,77600.0
2006-03-08 14:30:00,15.38,15.47,15.38,15.42,113200.0,15.38,15.47,15.38,15.42,113200.0
2006-03-08 15:00:00,15.41,15.42,15.35,15.38,33200.0,15.41,15.42,15.35,15.38,33200.0
2006-03-08 15:30:00,15.38,15.44,15.35,15.38,109200.0,15.38,15.44,15.35,15.38,109200.0
2006-03-09 09:30:00,15.38,15.41,15.18,15.36,74800.0,15.38,15.41,15.18,15.36,74800.0
2006-03-09 10:00:00,15.33,15.38,15.32,15.36,35200.0,15.33,15.38,15.32,15.36,35200.0
2006-03-09 10:30:00,15.35,15.39,15.31,15.31,47200.0,15.35,15.39,15.31,15.31,47200.0
2006-03-09 11:00:00,15.3,15.31,15.25,15.27,48400.0,15.3,15.31,15.25,15.27,48400.0
2006-03-09 11:30:00,15.27,15.29,15.26,15.28,28800.0,15.27,15.29,15.26,15.28,28800.0
2006-03-09 12:00:00,15.28,15.29,15.25,15.26,27800.0,15.28,15.29,15.25,15.26,27800.0
2006-03-09 12:30:00,15.27,15.28,15.22,15.26,34600.0,15.27,15.28,15.22,15.26,34600.0
2006-03-09 13:00:00,15.26,15.26,15.15,15.17,40400.0,15.26,15.26,15.15,15.17,40400.0
2006-03-09 13:30:00,15.18,15.24,15.17,15.22,27800.0,15.18,15.24,15.17,15.22,27800.0
2006-03-09 14:00:00,15.22,15.3,15.22,15.28,29200.0,15.22,15.3,15.22,15.28,29200.0
2006-03-09 14:30:00,15.27,15.28,15.22,15.22,35600.0,15.27,15.28,15.22,15.22,35600.0
2006-03-09 15:00:00,15.24,15.32,15.24,15.3,72800.0,15.24,15.32,15.24,15.3,72800.0
2006-03-09 15:30:00,15.3,15.3,15.26,15.27,76800.0,15.3,15.3,15.26,15.27,76800.0
2006-03-10 09:30:00,15.27,15.27,15.14,15.17,40000.0,15.27,15.27,15.14,15.17,40000.0
2006-03-10 10:00:00,15.18,15.35,15.17,15.35,53800.0,15.18,15.35,15.17,15.35,53800.0
2006-03-10 10:30:00,15.36,15.5,15.35,15.49,87000.0,15.36,15.5,15.35,15.49,87000.0
2006-03-10 11:00:00,15.49,15.56,15.47,15.55,75800.0,15.49,15.56,15.47,15.55,75800.0
2006-03-10 11:30:00,15.56,15.59,15.54,15.57,57400.0,15.56,15.59,15.54,15.57,57400.0
2006-03-10 12:00:00,15.57,15.63,15.57,15.61,82600.0,15.57,15.63,15.57,15.61,82600.0
2006-03-10 12:30:00,15.61,15.62,15.57,15.59,58800.0,15.61,15.62,15.57,15.59,58800.0
2006-03-10 13:00:00,15.58,15.61,15.54,15.54,91000.0,15.58,15.61,15.54,15.54,91000.0
2006-03-10 13:30:00,15.55,15.55,15.51,15.51,104400.0,15.55,15.55,15.51,15.51,104400.0
2006-03-10 14:00:00,15.51,15.58,15.51,15.56,47200.0,15.51,15.58,15.51,15.56,47200.0
2006-03-10 14:30:00,15.56,15.59,15.56,15.58,56400.0,15.56,15.59,15.56,15.58,56400.0
2006-03-10 15:00:00,15.58,15.59,15.52,15.57,42600.0,15.58,15.59,15.52,15.57,42600.0
2006-03-10 15:30:00,15.57,15.61,15.53,15.56,109800.0,15.57,15.61,15.53,15.56,109800.0
2006-03-13 09:30:00,16.75,16.88,16.58,16.85,1394200.0,16.75,16.88,16.58,16.85,1394200.0
2006-03-13 10:00:00,16.85,17.25,16.84,17.1,1463200.0,16.85,17.25,16.84,17.1,1463200.0
2006-03-13 10:30:00,17.11,17.14,16.98,16.98,627800.0,17.11,17.14,16.98,16.98,627800.0
2006-03-13 11:00:00,16.98,17.25,16.98,17.16,445400.0,16.98,17.25,16.98,17.16,445400.0
2006-03-13 11:30:00,17.18,17.25,17.05,17.21,355400.0,17.18,17.25,17.05,17.21,355400.0
2006-03-13 12:00:00,17.2,17.29,17.18,17.24,323600.0,17.2,17.29,17.18,17.24,323600.0
2006-03-13 12:30:00,17.23,17.25,17.17,17.23,229800.0,17.23,17.25,17.17,17.23,229800.0
2006-03-13 13:00:00,17.22,17.36,17.18,17.34,323800.0,17.22,17.36,17.18,17.34,323800.0
2006-03-13 13:30:00,17.31,17.38,17.25,17.35,291000.0,17.31,17.38,17.25,17.35,291000.0
2006-03-13 14:00:00,17.36,17.58,17.32,17.53,797800.0,17.36,17.58,17.32,17.53,797800.0
2006-03-13 14:30:00,17.55,17.58,17.33,17.45,384000.0,17.55,17.58,17.33,17.45,384000.0
2006-03-13 15:00:00,17.45,17.65,17.4,17.65,803800.0,17.45,17.65,17.4,17.65,803800.0
2006-03-13 15:30:00,17.65,17.77,17.55,17.67,1050600.0,17.65,17.77,17.55,17.67,1050600.0
2006-03-14 09:30:00,17.33,17.5,17.31,17.4,775200.0,17.33,17.5,17.31,17.4,775200.0
2006-03-14 10:00:00,17.41,17.58,17.4,17.55,334000.0,17.41,17.58,17.4,17.55,334000.0
2006-03-14 10:30:00,17.55,17.58,17.5,17.55,184600.0,17.55,17.58,17.5,17.55,184600.0
2006-03-14 11:00:00,17.55,17.64,17.52,17.61,286800.0,17.55,17.64,17.52,17.61,286800.0
2006-03-14 11:30:00,17.61,17.7,17.59,17.63,562600.0,17.61,17.7,17.59,17.63,562600.0
2006-03-14 12:00:00,17.63,17.68,17.6,17.68,368000.0,17.63,17.68,17.6,17.68,368000.0
2006-03-14 12:30:00,17.68,17.73,17.64,17.65,159400.0,17.68,17.73,17.64,17.65,159400.0
2006-03-14 13:00:00,17.66,17.71,17.63,17.67,214600.0,17.66,17.71,17.63,17.67,214600.0
2006-03-14 13:30:00,17.69,17.9,17.68,17.86,457400.0,17.69,17.9,17.68,17.86,457400.0
2006-03-14 14:00:00,17.87,17.92,17.83,17.91,371800.0,17.87,17.92,17.83,17.91,371800.0
2006-03-14 14:30:00,17.91,18.13,17.9,18.0,479400.0,17.91,18.13,17.9,18.0,479400.0
2006-03-14 15:00:00,18.02,18.03,17.93,17.93,301200.0,18.02,18.03,17.93,17.93,301200.0
2006-03-14 15:30:00,17.93,18.06,17.93,18.0,928800.0,17.93,18.06,17.93,18.0,928800.0
2006-03-15 09:30:00,18.0,18.2,17.95,17.96,404000.0,18.0,18.2,17.95,17.96,404000.0
2006-03-15 10:00:00,17.96,17.96,17.73,17.81,512800.0,17.96,17.96,17.73,17.81,512800.0
2006-03-15 10:30:00,17.82,17.82,17.65,17.7,276600.0,17.82,17.82,17.65,17.7,276600.0
2006-03-15 11:00:00,17.69,17.75,17.66,17.66,223200.0,17.69,17.75,17.66,17.66,223200.0
2006-03-15 11:30:00,17.66,17.74,17.66,17.73,229800.0,17.66,17.74,17.66,17.73,229800.0
2006-03-15 12:00:00,17.73,17.75,17.7,17.7,148800.0,17.73,17.75,17.7,17.7,148800.0
2006-03-15 12:30:00,17.7,17.74,17.69,17.73,73200.0,17.7,17.74,17.69,17.73,73200.0
2006-03-15 13:00:00,17.72,17.72,17.68,17.68,50200.0,17.72,17.72,17.68,17.68,50200.0
2006-03-15 13:30:00,17.68,17.74,17.68,17.72,89600.0,17.68,17.74,17.68,17.72,89600.0
2006-03-15 14:00:00,17.71,17.77,17.71,17.74,164000.0,17.71,17.77,17.71,17.74,164000.0
2006-03-15 14:30:00,17.74,17.76,17.68,17.7,140600.0,17.74,17.76,17.68,17.7,140600.0
2006-03-15 15:00:00,17.7,17.71,17.68,17.7,263000.0,17.7,17.71,17.68,17.7,263000.0
2006-03-15 15:30:00,17.7,17.71,17.68,17.71,456400.0,17.7,17.71,17.68,17.71,456400.0
2006-03-16 09:30:00,17.76,17.79,17.33,17.36,640800.0,17.76,17.79,17.33,17.36,640800.0
2006-03-16 10:00:00,17.36,17.5,17.36,17.5,479400.0,17.36,17.5,17.36,17.5,479400.0
2006-03-16 10:30:00,17.49,17.53,17.41,17.46,176600.0,17.49,17.53,17.41,17.46,176600.0
2006-03-16 11:00:00,17.46,17.49,17.44,17.45,113200.0,17.46,17.49,17.44,17.45,113200.0
2006-03-16 11:30:00,17.45,17.46,17.42,17.43,101200.0,17.45,17.46,17.42,17.43,101200.0
2006-03-16 12:00:00,17.43,17.43,17.37,17.43,192600.0,17.43,17.43,17.37,17.43,192600.0
2006-03-16 12:30:00,17.43,17.44,17.38,17.38,143800.0,17.43,17.44,17.38,17.38,143800.0
2006-03-16 13:00:00,17.38,17.38,17.34,17.37,146800.0,17.38,17.38,17.34,17.37,146800.0
2006-03-16 13:30:00,17.36,17.39,17.33,17.35,114200.0,17.36,17.39,17.33,17.35,114200.0
2006-03-16 14:00:00,17.33,17.41,17.33,17.39,159200.0,17.33,17.41,17.33,17.39,159200.0
2006-03-16 14:30:00,17.39,17.39,17.31,17.31,133600.0,17.39,17.39,17.31,17.31,133600.0
2006-03-16 15:00:00,17.31,17.34,17.28,17.28,188600.0,17.31,17.34,17.28,17.28,188600.0
2006-03-16 15:30:00,17.28,17.31,17.19,17.3,669800.0,17.28,17.31,17.19,17.3,669800.0
2006-03-17 09:30:00,17.18,17.21,17.08,17.15,633200.0,17.18,17.21,17.08,17.15,633200.0
2006-03-17 10:00:00,17.16,17.21,17.16,17.21,191600.0,17.16,17.21,17.16,17.21,191600.0
2006-03-17 10:30:00,17.2,17.33,17.15,17.33,146400.0,17.2,17.33,17.15,17.33,146400.0
2006-03-17 11:00:00,17.33,17.47,17.33,17.45,115800.0,17.33,17.47,17.33,17.45,115800.0
2006-03-17 11:30:00,17.46,17.6,17.45,17.54,99000.0,17.46,17.6,17.45,17.54,99000.0
2006-03-17 12:00:00,17.53,17.54,17.48,17.51,65000.0,17.53,17.54,17.48,17.51,65000.0
2006-03-17 12:30:00,17.52,17.54,17.46,17.5,74800.0,17.52,17.54,17.46,17.5,74800.0
2006-03-17 13:00:00,17.5,17.53,17.5,17.5,110000.0,17.5,17.53,17.5,17.5,110000.0
2006-03-17 13:30:00,17.5,17.52,17.43,17.45,246800.0,17.5,17.52,17.43,17.45,246800.0
2006-03-17 14:00:00,17.45,17.46,17.4,17.41,68600.0,17.45,17.46,17.4,17.41,68600.0
2006-03-17 14:30:00,17.4,17.47,17.4,17.45,95000.0,17.4,17.47,17.4,17.45,95000.0
2006-03-17 15:00:00,17.45,17.48,17.44,17.44,120800.0,17.45,17.48,17.44,17.44,120800.0
2006-03-17 15:30:00,17.45,17.45,17.36,17.39,220600.0,17.45,17.45,17.36,17.39,220600.0
2006-03-20 09:30:00,17.43,17.56,17.38,17.42,147600.0,17.43,17.56,17.38,17.42,147600.0
2006-03-20 10:00:00,17.42,17.43,17.31,17.34,102400.0,17.42,17.43,17.31,17.34,102400.0
2006-03-20 10:30:00,17.33,17.33,17.25,17.29,88400.0,17.33,17.33,17.25,17.29,88400.0
2006-03-20 11:00:00,17.28,17.33,17.25,17.29,69800.0,17.28,17.33,17.25,17.29,69800.0
2006-03-20 11:30:00,17.29,17.34,17.28,17.32,57200.0,17.29,17.34,17.28,17.32,57200.0
2006-03-20 12:00:00,17.32,17.35,17.27,17.27,57000.0,17.32,17.35,17.27,17.27,57000.0
2006-03-20 12:30:00,17.27,17.31,17.25,17.27,76200.0,17.27,17.31,17.25,17.27,76200.0
2006-03-20 13:00:00,17.28,17.29,17.23,17.27,55400.0,17.28,17.29,17.23,17.27,55400.0
2006-03-20 13:30:00,17.28,17.32,17.25,17.3,52200.0,17.28,17.32,17.25,17.3,52200.0
2006-03-20 14:00:00,17.3,17.32,17.25,17.26,60600.0,17.3,17.32,17.25,17.26,60600.0
2006-03-20 14:30:00,17.26,17.29,17.23,17.24,77800.0,17.26,17.29,17.23,17.24,77800.0
2006-03-20 15:00:00,17.24,17.28,17.2,17.23,81800.0,17.24,17.28,17.2,17.23,81800.0
2006-03-20 15:30:00,17.23,17.34,17.23,17.3,223400.0,17.23,17.34,17.23,17.3,223400.0
2006-03-21 09:30:00,17.28,17.35,17.21,17.32,73800.0,17.28,17.35,17.21,17.32,73800.0
2006-03-21 10:00:00,17.31,17.31,17.16,17.16,39400.0,17.31,17.31,17.16,17.16,39400.0
2006-03-21 10:30:00,17.16,17.18,17.15,17.16,27600.0,17.16,17.18,17.15,17.16,27600.0
2006-03-21 11:00:00,17.16,17.3,17.16,17.27,52800.0,17.16,17.3,17.16,17.27,52800.0
2006-03-21 11:30:00,17.27,17.46,17.27,17.43,66600.0,17.27,17.46,17.27,17.43,66600.0
2006-03-21 12:00:00,17.43,17.43,17.3,17.31,81800.0,17.43,17.43,17.3,17.31,81800.0
2006-03-21 12:30:00,17.31,17.34,17.3,17.31,42400.0,17.31,17.34,17.3,17.31,42400.0
2006-03-21 13:00:00,17.31,17.34,17.3,17.31,69200.0,17.31,17.34,17.3,17.31,69200.0
2006-03-21 13:30:00,17.32,17.32,17.28,17.29,77600.0,17.32,17.32,17.28,17.29,77600.0
2006-03-21 14:00:00,17.29,17.31,17.25,17.26,114800.0,17.29,17.31,17.25,17.26,114800.0
2006-03-21 14:30:00,17.25,17.28,17.23,17.23,88200.0,17.25,17.28,17.23,17.23,88200.0
2006-03-21 15:00:00,17.24,17.24,17.15,17.16,67800.0,17.24,17.24,17.15,17.16,67800.0
2006-03-21 15:30:00,17.15,17.17,17.11,17.17,110000.0,17.15,17.17,17.11,17.17,110000.0
2006-03-22 09:30:00,17.18,17.36,17.15,17.17,146400.0,17.18,17.36,17.15,17.17,146400.0
2006-03-22 10:00:00,17.16,17.29,17.15,17.27,117000.0,17.16,17.29,17.15,17.27,117000.0
2006-03-22 10:30:00,17.27,17.3,17.24,17.27,184800.0,17.27,17.3,17.24,17.27,184800.0
2006-03-22 11:00:00,17.27,17.4,17.26,17.33,106600.0,17.27,17.4,17.26,17.33,106600.0
2006-03-22 11:30:00,17.33,17.33,17.3,17.31,53600.0,17.33,17.33,17.3,17.31,53600.0
2006-03-22 12:00:00,17.32,17.39,17.32,17.36,60800.0,17.32,17.39,17.32,17.36,60800.0
2006-03-22 12:30:00,17.38,17.39,17.35,17.35,60400.0,17.38,17.39,17.35,17.35,60400.0
2006-03-22 13:00:00,17.36,17.43,17.35,17.42,131200.0,17.36,17.43,17.35,17.42,131200.0
2006-03-22 13:30:00,17.42,17.49,17.41,17.46,82600.0,17.42,17.49,17.41,17.46,82600.0
2006-03-22 14:00:00,17.47,17.5,17.43,17.46,108200.0,17.47,17.5,17.43,17.46,108200.0
2006-03-22 14:30:00,17.47,17.53,17.46,17.5,110200.0,17.47,17.53,17.46,17.5,110200.0
2006-03-22 15:00:00,17.5,17.53,17.47,17.5,119200.0,17.5,17.53,17.47,17.5,119200.0
2006-03-22 15:30:00,17.5,17.54,17.43,17.46,303800.0,17.5,17.54,17.43,17.46,303800.0
2006-03-23 09:30:00,17.46,17.53,17.22,17.5,258000.0,17.46,17.53,17.22,17.5,258000.0
2006-03-23 10:00:00,17.5,17.6,17.45,17.52,162600.0,17.5,17.6,17.45,17.52,162600.0
2006-03-23 10:30:00,17.52,17.55,17.47,17.54,46800.0,17.52,17.55,17.47,17.54,46800.0
2006-03-23 11:00:00,17.55,17.59,17.5,17.5,130800.0,17.55,17.59,17.5,17.5,130800.0
2006-03-23 11:30:00,17.5,17.54,17.46,17.54,80200.0,17.5,17.54,17.46,17.54,80200.0
2006-03-23 12:00:00,17.54,17.57,17.51,17.55,90400.0,17.54,17.57,17.51,17.55,90400.0
2006-03-23 12:30:00,17.55,17.61,17.54,17.61,307600.0,17.55,17.61,17.54,17.61,307600.0
2006-03-23 13:00:00,17.61,17.62,17.57,17.58,89200.0,17.61,17.62,17.57,17.58,89200.0
2006-03-23 13:30:00,17.58,17.64,17.57,17.63,107400.0,17.58,17.64,17.57,17.63,107400.0
2006-03-23 14:00:00,17.63,17.65,17.53,17.53,92600.0,17.63,17.65,17.53,17.53,92600.0
2006-03-23 14:30:00,17.54,17.6,17.53,17.58,251600.0,17.54,17.6,17.53,17.58,251600.0
2006-03-23 15:00:00,17.59,17.61,17.57,17.61,91600.0,17.59,17.61,17.57,17.61,91600.0
2006-03-23 15:30:00,17.61,17.62,17.55,17.57,163000.0,17.61,17.62,17.55,17.57,163000.0
2006-03-24 09:30:00,17.57,17.63,17.5,17.6,54600.0,17.57,17.63,17.5,17.6,54600.0
2006-03-24 10:00:00,17.59,17.68,17.58,17.64,64600.0,17.59,17.68,17.58,17.64,64600.0
2006-03-24 10:30:00,17.67,17.68,17.6,17.66,98600.0,17.67,17.68,17.6,17.66,98600.0
2006-03-24 11:00:00,17.66,17.67,17.62,17.64,116200.0,17.66,17.67,17.62,17.64,116200.0
2006-03-24 11:30:00,17.64,17.64,17.58,17.58,119200.0,17.64,17.64,17.58,17.58,119200.0
2006-03-24 12:00:00,17.58,17.59,17.55,17.55,47400.0,17.58,17.59,17.55,17.55,47400.0
2006-03-24 12:30:00,17.55,17.57,17.55,17.56,47600.0,17.55,17.57,17.55,17.56,47600.0
2006-03-24 13:00:00,17.57,17.57,17.55,17.55,72800.0,17.57,17.57,17.55,17.55,72800.0
2006-03-24 13:30:00,17.56,17.64,17.55,17.6,70400.0,17.56,17.64,17.55,17.6,70400.0
2006-03-24 14:00:00,17.59,17.59,17.55,17.56,65600.0,17.59,17.59,17.55,17.56,65600.0
2006-03-24 14:30:00,17.56,17.67,17.55,17.67,176600.0,17.56,17.67,17.55,17.67,176600.0
2006-03-24 15:00:00,17.67,17.68,17.58,17.6,72000.0,17.67,17.68,17.58,17.6,72000.0
2006-03-24 15:30:00,17.6,17.68,17.6,17.64,142200.0,17.6,17.68,17.6,17.64,142200.0
2006-03-27 09:30:00,17.66,17.7,17.52,17.52,72200.0,17.66,17.7,17.52,17.52,72200.0
2006-03-27 10:00:00,17.54,17.54,17.38,17.49,90600.0,17.54,17.54,17.38,17.49,90600.0
2006-03-27 10:30:00,17.49,17.54,17.46,17.5,36800.0,17.49,17.54,17.46,17.5,36800.0
2006-03-27 11:00:00,17.49,17.52,17.44,17.45,35200.0,17.49,17.52,17.44,17.45,35200.0
2006-03-27 11:30:00,17.43,17.5,17.43,17.47,23400.0,17.43,17.5,17.43,17.47,23400.0
2006-03-27 12:00:00,17.47,17.47,17.46,17.46,10400.0,17.47,17.47,17.46,17.46,10400.0
2006-03-27 12:30:00,17.46,17.55,17.46,17.53,42000.0,17.46,17.55,17.46,17.53,42000.0
2006-03-27 13:00:00,17.53,17.56,17.53,17.55,33600.0,17.53,17.56,17.53,17.55,33600.0
2006-03-27 13:30:00,17.55,17.61,17.54,17.6,46000.0,17.55,17.61,17.54,17.6,46000.0
2006-03-27 14:00:00,17.59,17.6,17.54,17.58,69000.0,17.59,17.6,17.54,17.58,69000.0
2006-03-27 14:30:00,17.59,17.65,17.59,17.63,92200.0,17.59,17.65,17.59,17.63,92200.0
2006-03-27 15:00:00,17.64,17.67,17.63,17.67,130600.0,17.64,17.67,17.63,17.67,130600.0
2006-03-27 15:30:00,17.67,17.7,17.63,17.64,259400.0,17.67,17.7,17.63,17.64,259400.0
2006-03-28 09:30:00,17.65,17.65,17.54,17.63,58800.0,17.65,17.65,17.54,17.63,58800.0
2006-03-28 10:00:00,17.63,17.63,17.55,17.6,41400.0,17.63,17.63,17.55,17.6,41400.0
2006-03-28 10:30:00,17.6,17.6,17.56,17.6,37200.0,17.6,17.6,17.56,17.6,37200.0
2006-03-28 11:00:00,17.6,17.7,17.59,17.68,109400.0,17.6,17.7,17.59,17.68,109400.0
2006-03-28 11:30:00,17.68,17.75,17.68,17.75,56000.0,17.68,17.75,17.68,17.75,56000.0
2006-03-28 12:00:00,17.75,17.77,17.72,17.75,35200.0,17.75,17.77,17.72,17.75,35200.0
2006-03-28 12:30:00,17.75,17.75,17.72,17.74,51800.0,17.75,17.75,17.72,17.74,51800.0
2006-03-28 13:00:00,17.74,17.75,17.73,17.74,10600.0,17.74,17.75,17.73,17.74,10600.0
2006-03-28 13:30:00,17.74,17.75,17.72,17.74,30600.0,17.74,17.75,17.72,17.74,30600.0
2006-03-28 14:00:00,17.74,17.75,17.65,17.66,94400.0,17.74,17.75,17.65,17.66,94400.0
2006-03-28 14:30:00,17.66,17.72,17.58,17.7,129000.0,17.66,17.72,17.58,17.7,129000.0
2006-03-28 15:00:00,17.7,17.7,17.59,17.62,65600.0,17.7,17.7,17.59,17.62,65600.0
2006-03-28 15:30:00,17.63,17.68,17.61,17.63,92600.0,17.63,17.68,17.61,17.63,92600.0
2006-03-29 09:30:00,17.63,17.75,17.53,17.68,55800.0,17.63,17.75,17.53,17.68,55800.0
2006-03-29 10:00:00,17.7,17.88,17.7,17.83,68800.0,17.7,17.88,17.7,17.83,68800.0
2006-03-29 10:30:00,17.84,17.86,17.74,17.75,59000.0,17.84,17.86,17.74,17.75,59000.0
2006-03-29 11:00:00,17.75,17.88,17.74,17.88,80600.0,17.75,17.88,17.74,17.88,80600.0
2006-03-29 11:30:00,17.88,17.88,17.79,17.79,52200.0,17.88,17.88,17.79,17.79,52200.0
2006-03-29 12:00:00,17.79,17.84,17.76,17.83,33800.0,17.79,17.84,17.76,17.83,33800.0
2006-03-29 12:30:00,17.84,17.84,17.8,17.81,47800.0,17.84,17.84,17.8,17.81,47800.0
2006-03-29 13:00:00,17.81,17.82,17.75,17.8,80200.0,17.81,17.82,17.75,17.8,80200.0
2006-03-29 13:30:00,17.8,17.85,17.77,17.84,31400.0,17.8,17.85,17.77,17.84,31400.0
2006-03-29 14:00:00,17.85,17.85,17.73,17.73,56600.0,17.85,17.85,17.73,17.73,56600.0
2006-03-29 14:30:00,17.74,17.85,17.73,17.85,98200.0,17.74,17.85,17.73,17.85,98200.0
2006-03-29 15:00:00,17.85,17.97,17.84,17.96,130800.0,17.85,17.97,17.84,17.96,130800.0
2006-03-29 15:30:00,17.96,17.96,17.88,17.89,229200.0,17.96,17.96,17.88,17.89,229200.0
2006-03-30 09:30:00,17.5,17.58,17.09,17.48,922200.0,17.5,17.58,17.09,17.48,922200.0
2006-03-30 10:00:00,17.48,17.8,17.46,17.62,466800.0,17.48,17.8,17.46,17.62,466800.0
2006-03-30 10:30:00,17.62,17.63,17.27,17.28,217800.0,17.62,17.63,17.27,17.28,217800.0
2006-03-30 11:00:00,17.28,17.38,17.15,17.21,286600.0,17.28,17.38,17.15,17.21,286600.0
2006-03-30 11:30:00,17.2,17.45,17.2,17.35,164400.0,17.2,17.45,17.2,17.35,164400.0
2006-03-30 12:00:00,17.36,17.39,17.22,17.22,77000.0,17.36,17.39,17.22,17.22,77000.0
2006-03-30 12:30:00,17.23,17.23,16.95,17.0,490800.0,17.23,17.23,16.95,17.0,490800.0
2006-03-30 13:00:00,17.01,17.02,16.83,16.93,287800.0,17.01,17.02,16.83,16.93,287800.0
2006-03-30 13:30:00,16.93,16.99,16.88,16.89,186000.0,16.93,16.99,16.88,16.89,186000.0
2006-03-30 14:00:00,16.9,16.9,16.73,16.75,311600.0,16.9,16.9,16.73,16.75,311600.0
2006-03-30 14:30:00,16.75,16.84,16.74,16.82,397000.0,16.75,16.84,16.74,16.82,397000.0
2006-03-30 15:00:00,16.82,16.9,16.76,16.9,380000.0,16.82,16.9,16.76,16.9,380000.0
2006-03-30 15:30:00,16.9,17.0,16.75,16.75,809200.0,16.9,17.0,16.75,16.75,809200.0
2006-03-31 09:30:00,16.78,17.08,16.25,16.4,642200.0,16.78,17.08,16.25,16.4,642200.0
2006-03-31 10:00:00,16.4,16.45,16.29,16.36,442400.0,16.4,16.45,16.29,16.36,442400.0
2006-03-31 10:30:00,16.37,16.59,16.36,16.58,673000.0,16.37,16.59,16.36,16.58,673000.0
2006-03-31 11:00:00,16.58,16.58,16.5,16.51,579600.0,16.58,16.58,16.5,16.51,579600.0
2006-03-31 11:30:00,16.5,16.53,16.48,16.52,189400.0,16.5,16.53,16.48,16.52,189400.0
2006-03-31 12:00:00,16.52,16.7,16.5,16.5,519600.0,16.52,16.7,16.5,16.5,519600.0
2006-03-31 12:30:00,16.5,16.53,16.48,16.49,337200.0,16.5,16.53,16.48,16.49,337200.0
2006-03-31 13:00:00,16.5,16.55,16.49,16.5,198800.0,16.5,16.55,16.49,16.5,198800.0
2006-03-31 13:30:00,16.49,16.52,16.41,16.44,243400.0,16.49,16.52,16.41,16.44,243400.0
2006-03-31 14:00:00,16.45,16.48,16.35,16.38,156400.0,16.45,16.48,16.35,16.38,156400.0
2006-03-31 14:30:00,16.39,16.43,16.27,16.33,253000.0,16.39,16.43,16.27,16.33,253000.0
2006-03-31 15:00:00,16.33,16.41,16.28,16.4,328600.0,16.33,16.41,16.28,16.4,328600.0
2006-03-31 15:30:00,16.41,16.46,16.31,16.34,736400.0,16.41,16.46,16.31,16.34,736400.0
2006-04-03 09:30:00,16.34,16.35,16.25,16.29,647200.0,16.34,16.35,16.25,16.29,647200.0
2006-04-03 10:00:00,16.29,16.3,16.15,16.18,564600.0,16.29,16.3,16.15,16.18,564600.0
2006-04-03 10:30:00,16.23,16.28,16.14,16.15,383200.0,16.23,16.28,16.14,16.15,383200.0
2006-04-03 11:00:00,16.15,16.15,16.06,16.06,248400.0,16.15,16.15,16.06,16.06,248400.0
2006-04-03 11:30:00,16.06,16.11,16.0,16.09,415800.0,16.06,16.11,16.0,16.09,415800.0
2006-04-03 12:00:00,16.08,16.08,15.96,15.99,284400.0,16.08,16.08,15.96,15.99,284400.0
2006-04-03 12:30:00,15.99,16.11,15.99,16.03,243000.0,15.99,16.11,15.99,16.03,243000.0
2006-04-03 13:00:00,16.03,16.14,16.01,16.12,207000.0,16.03,16.14,16.01,16.12,207000.0
2006-04-03 13:30:00,16.11,16.21,16.08,16.15,233400.0,16.11,16.21,16.08,16.15,233400.0
2006-04-03 14:00:00,16.14,16.18,16.13,16.15,190200.0,16.14,16.18,16.13,16.15,190200.0
2006-04-03 14:30:00,16.15,16.15,16.08,16.08,244400.0,16.15,16.15,16.08,16.08,244400.0
2006-04-03 15:00:00,16.08,16.08,16.0,16.0,296400.0,16.08,16.08,16.0,16.0,296400.0
2006-04-03 15:30:00,16.0,16.0,15.9,15.97,408400.0,16.0,16.0,15.9,15.97,408400.0
2006-04-04 09:30:00,16.0,16.2,16.0,16.17,172000.0,16.0,16.2,16.0,16.17,172000.0
2006-04-04 10:00:00,16.17,16.29,16.14,16.21,140000.0,16.17,16.29,16.14,16.21,140000.0
2006-04-04 10:30:00,16.21,16.21,16.11,16.18,135000.0,16.21,16.21,16.11,16.18,135000.0
2006-04-04 11:00:00,16.18,16.18,16.1,16.14,82800.0,16.18,16.18,16.1,16.14,82800.0
2006-04-04 11:30:00,16.14,16.28,16.14,16.25,119800.0,16.14,16.28,16.14,16.25,119800.0
2006-04-04 12:00:00,16.25,16.38,16.25,16.36,96000.0,16.25,16.38,16.25,16.36,96000.0
2006-04-04 12:30:00,16.37,16.39,16.32,16.34,96600.0,16.37,16.39,16.32,16.34,96600.0
2006-04-04 13:00:00,16.34,16.36,16.29,16.32,81200.0,16.34,16.36,16.29,16.32,81200.0
2006-04-04 13:30:00,16.32,16.35,16.26,16.32,82200.0,16.32,16.35,16.26,16.32,82200.0
2006-04-04 14:00:00,16.32,16.4,16.26,16.4,99000.0,16.32,16.4,16.26,16.4,99000.0
2006-04-04 14:30:00,16.4,16.4,16.27,16.27,122600.0,16.4,16.4,16.27,16.27,122600.0
2006-04-04 15:00:00,16.27,16.36,16.25,16.34,113800.0,16.27,16.36,16.25,16.34,113800.0
2006-04-04 15:30:00,16.34,16.34,16.27,16.31,349400.0,16.34,16.34,16.27,16.31,349400.0
2006-04-05 09:30:00,16.35,16.42,16.32,16.35,73800.0,16.35,16.42,16.32,16.35,73800.0
2006-04-05 10:00:00,16.35,16.39,16.23,16.34,77600.0,16.35,16.39,16.23,16.34,77600.0
2006-04-05 10:30:00,16.34,16.34,16.25,16.27,67200.0,16.34,16.34,16.25,16.27,67200.0
2006-04-05 11:00:00,16.28,16.38,16.28,16.34,112000.0,16.28,16.38,16.28,16.34,112000.0
2006-04-05 11:30:00,16.34,16.4,16.33,16.39,76800.0,16.34,16.4,16.33,16.39,76800.0
2006-04-05 12:00:00,16.4,16.45,16.38,16.44,69200.0,16.4,16.45,16.38,16.44,69200.0
2006-04-05 12:30:00,16.45,16.47,16.44,16.47,63600.0,16.45,16.47,16.44,16.47,63600.0
2006-04-05 13:00:00,16.47,16.5,16.47,16.49,126000.0,16.47,16.5,16.47,16.49,126000.0
2006-04-05 13:30:00,16.5,16.5,16.44,16.49,56800.0,16.5,16.5,16.44,16.49,56800.0
2006-04-05 14:00:00,16.48,16.51,16.45,16.5,76000.0,16.48,16.51,16.45,16.5,76000.0
2006-04-05 14:30:00,16.5,16.52,16.47,16.5,139600.0,16.5,16.52,16.47,16.5,139600.0
2006-04-05 15:00:00,16.5,16.55,16.47,16.5,119600.0,16.5,16.55,16.47,16.5,119600.0
2006-04-05 15:30:00,16.5,16.52,16.47,16.49,214400.0,16.5,16.52,16.47,16.49,214400.0
2006-04-06 09:30:00,16.49,16.55,16.46,16.5,179000.0,16.49,16.55,16.46,16.5,179000.0
2006-04-06 10:00:00,16.5,16.6,16.47,16.52,188400.0,16.5,16.6,16.47,16.52,188400.0
2006-04-06 10:30:00,16.5,16.59,16.5,16.57,112200.0,16.5,16.59,16.5,16.57,112200.0
2006-04-06 11:00:00,16.56,16.58,16.54,16.57,101600.0,16.56,16.58,16.54,16.57,101600.0
2006-04-06 11:30:00,16.58,16.6,16.5,16.5,162400.0,16.58,16.6,16.5,16.5,162400.0
2006-04-06 12:00:00,16.5,16.56,16.5,16.55,139800.0,16.5,16.56,16.5,16.55,139800.0
2006-04-06 12:30:00,16.55,16.57,16.53,16.55,136400.0,16.55,16.57,16.53,16.55,136400.0
2006-04-06 13:00:00,16.56,16.57,16.54,16.57,80000.0,16.56,16.57,16.54,16.57,80000.0
2006-04-06 13:30:00,16.57,16.67,16.53,16.65,119400.0,16.57,16.67,16.53,16.65,119400.0
2006-04-06 14:00:00,16.65,16.72,16.64,16.69,115200.0,16.65,16.72,16.64,16.69,115200.0
2006-04-06 14:30:00,16.69,16.69,16.61,16.64,83600.0,16.69,16.69,16.61,16.64,83600.0
2006-04-06 15:00:00,16.64,16.64,16.59,16.63,95400.0,16.64,16.64,16.59,16.63,95400.0
2006-04-06 15:30:00,16.62,16.71,16.6,16.65,227000.0,16.62,16.71,16.6,16.65,227000.0
2006-04-07 09:30:00,16.68,16.8,16.65,16.71,132800.0,16.68,16.8,16.65,16.71,132800.0
2006-04-07 10:00:00,16.71,16.75,16.63,16.71,247800.0,16.71,16.75,16.63,16.71,247800.0
2006-04-07 10:30:00,16.71,16.72,16.63,16.67,166800.0,16.71,16.72,16.63,16.67,166800.0
2006-04-07 11:00:00,16.7,16.7,16.63,16.63,72800.0,16.7,16.7,16.63,16.63,72800.0
2006-04-07 11:30:00,16.63,16.64,16.56,16.64,284800.0,16.63,16.64,16.56,16.64,284800.0
2006-04-07 12:00:00,16.64,16.65,16.6,16.64,101800.0,16.64,16.65,16.6,16.64,101800.0
2006-04-07 12:30:00,16.64,16.66,16.61,16.63,107200.0,16.64,16.66,16.61,16.63,107200.0
2006-04-07 13:00:00,16.61,16.65,16.61,16.65,204200.0,16.61,16.65,16.61,16.65,204200.0
2006-04-07 13:30:00,16.65,16.66,16.6,16.6,179600.0,16.65,16.66,16.6,16.6,179600.0
2006-04-07 14:00:00,16.6,16.63,16.58,16.61,171400.0,16.6,16.63,16.58,16.61,171400.0
2006-04-07 14:30:00,16.61,16.72,16.61,16.64,131000.0,16.61,16.72,16.61,16.64,131000.0
2006-04-07 15:00:00,16.64,16.67,16.61,16.61,145600.0,16.64,16.67,16.61,16.61,145600.0
2006-04-07 15:30:00,16.61,16.65,16.59,16.63,278000.0,16.61,16.65,16.59,16.63,278000.0
2006-04-10 09:30:00,16.65,16.7,16.61,16.64,164400.0,16.65,16.7,16.61,16.64,164400.0
2006-04-10 10:00:00,16.64,16.66,16.61,16.65,84000.0,16.64,16.66,16.61,16.65,84000.0
2006-04-10 10:30:00,16.64,16.67,16.61,16.65,87000.0,16.64,16.67,16.61,16.65,87000.0
2006-04-10 11:00:00,16.64,16.68,16.64,16.64,102400.0,16.64,16.68,16.64,16.64,102400.0
2006-04-10 11:30:00,16.64,16.68,16.64,16.66,69400.0,16.64,16.68,16.64,16.66,69400.0
2006-04-10 12:00:00,16.67,16.68,16.65,16.68,86400.0,16.67,16.68,16.65,16.68,86400.0
2006-04-10 12:30:00,16.66,16.67,16.65,16.66,54800.0,16.66,16.67,16.65,16.66,54800.0
2006-04-10 13:00:00,16.66,16.66,16.64,16.66,142400.0,16.66,16.66,16.64,16.66,142400.0
2006-04-10 13:30:00,16.65,16.65,16.6,16.61,96400.0,16.65,16.65,16.6,16.61,96400.0
2006-04-10 14:00:00,16.61,16.64,16.55,16.57,180000.0,16.61,16.64,16.55,16.57,180000.0
2006-04-10 14:30:00,16.58,16.58,16.52,16.55,122000.0,16.58,16.58,16.52,16.55,122000.0
2006-04-10 15:00:00,16.55,16.65,16.54,16.64,148800.0,16.55,16.65,16.54,16.64,148800.0
2006-04-10 15:30:00,16.64,16.65,16.58,16.61,233800.0,16.64,16.65,16.58,16.61,233800.0
2006-04-11 09:30:00,16.5,16.58,16.47,16.53,199400.0,16.5,16.58,16.47,16.53,199400.0
2006-04-11 10:00:00,16.5,16.53,16.5,16.52,98400.0,16.5,16.53,16.5,16.52,98400.0
2006-04-11 10:30:00,16.51,16.52,16.4,16.42,141200.0,16.51,16.52,16.4,16.42,141200.0
2006-04-11 11:00:00,16.42,16.45,16.4,16.45,97400.0,16.42,16.45,16.4,16.45,97400.0
2006-04-11 11:30:00,16.45,16.5,16.42,16.43,107400.0,16.45,16.5,16.42,16.43,107400.0
2006-04-11 12:00:00,16.43,16.43,16.36,16.36,71400.0,16.43,16.43,16.36,16.36,71400.0
2006-04-11 12:30:00,16.36,16.42,16.36,16.4,72600.0,16.36,16.42,16.36,16.4,72600.0
2006-04-11 13:00:00,16.39,16.42,16.38,16.41,61000.0,16.39,16.42,16.38,16.41,61000.0
2006-04-11 13:30:00,16.41,16.41,16.38,16.38,57200.0,16.41,16.41,16.38,16.38,57200.0
2006-04-11 14:00:00,16.38,16.43,16.38,16.4,80200.0,16.38,16.43,16.38,16.4,80200.0
2006-04-11 14:30:00,16.4,16.5,16.4,16.44,189400.0,16.4,16.5,16.4,16.44,189400.0
2006-04-11 15:00:00,16.45,16.49,16.43,16.46,209800.0,16.45,16.49,16.43,16.46,209800.0
2006-04-11 15:30:00,16.46,16.49,16.41,16.46,230200.0,16.46,16.49,16.41,16.46,230200.0
2006-04-12 09:30:00,16.45,16.5,16.38,16.47,84800.0,16.45,16.5,16.38,16.47,84800.0
2006-04-12 10:00:00,16.47,16.52,16.43,16.5,97000.0,16.47,16.52,16.43,16.5,97000.0
2006-04-12 10:30:00,16.5,16.5,16.41,16.49,75200.0,16.5,16.5,16.41,16.49,75200.0
2006-04-12 11:00:00,16.49,16.53,16.42,16.47,77800.0,16.49,16.53,16.42,16.47,77800.0
2006-04-12 11:30:00,16.46,16.53,16.46,16.52,80000.0,16.46,16.53,16.46,16.52,80000.0
2006-04-12 12:00:00,16.52,16.59,16.52,16.58,109200.0,16.52,16.59,16.52,16.58,109200.0
2006-04-12 12:30:00,16.58,16.64,16.58,16.64,60400.0,16.58,16.64,16.58,16.64,60400.0
2006-04-12 13:00:00,16.64,16.67,16.61,16.63,65800.0,16.64,16.67,16.61,16.63,65800.0
2006-04-12 13:30:00,16.62,16.63,16.58,16.59,39000.0,16.62,16.63,16.58,16.59,39000.0
2006-04-12 14:00:00,16.6,16.61,16.5,16.54,97600.0,16.6,16.61,16.5,16.54,97600.0
2006-04-12 14:30:00,16.55,16.61,16.5,16.61,67000.0,16.55,16.61,16.5,16.61,67000.0
2006-04-12 15:00:00,16.61,16.61,16.55,16.57,74800.0,16.61,16.61,16.55,16.57,74800.0
2006-04-12 15:30:00,16.58,16.59,16.55,16.57,216000.0,16.58,16.59,16.55,16.57,216000.0
2006-04-13 09:30:00,16.59,16.68,16.57,16.6,77600.0,16.59,16.68,16.57,16.6,77600.0
2006-04-13 10:00:00,16.6,16.8,16.6,16.75,85600.0,16.6,16.8,16.6,16.75,85600.0
2006-04-13 10:30:00,16.75,16.92,16.75,16.92,107600.0,16.75,16.92,16.75,16.92,107600.0
2006-04-13 11:00:00,16.93,17.0,16.92,16.98,138800.0,16.93,17.0,16.92,16.98,138800.0
2006-04-13 11:30:00,16.98,16.99,16.93,16.93,88200.0,16.98,16.99,16.93,16.93,88200.0
2006-04-13 12:00:00,16.93,16.97,16.92,16.93,59800.0,16.93,16.97,16.92,16.93,59800.0
2006-04-13 12:30:00,16.95,16.98,16.9,16.92,115200.0,16.95,16.98,16.9,16.92,115200.0
2006-04-13 13:00:00,16.9,16.95,16.88,16.92,230200.0,16.9,16.95,16.88,16.92,230200.0
2006-04-13 13:30:00,16.92,16.94,16.91,16.94,45000.0,16.92,16.94,16.91,16.94,45000.0
2006-04-13 14:00:00,16.93,16.93,16.81,16.82,82400.0,16.93,16.93,16.81,16.82,82400.0
2006-04-13 14:30:00,16.82,16.82,16.63,16.65,252000.0,16.82,16.82,16.63,16.65,252000.0
2006-04-13 15:00:00,16.65,16.79,16.65,16.75,227600.0,16.65,16.79,16.65,16.75,227600.0
2006-04-13 15:30:00,16.75,16.76,16.73,16.73,161800.0,16.75,16.76,16.73,16.73,161800.0
2006-04-17 09:30:00,16.75,16.75,16.62,16.67,112200.0,16.75,16.75,16.62,16.67,112200.0
2006-04-17 10:00:00,16.66,16.75,16.66,16.71,80000.0,16.66,16.75,16.66,16.71,80000.0
2006-04-17 10:30:00,16.71,16.72,16.6,16.6,94600.0,16.71,16.72,16.6,16.6,94600.0
2006-04-17 11:00:00,16.6,16.6,16.5,16.5,158000.0,16.6,16.6,16.5,16.5,158000.0
2006-04-17 11:30:00,16.5,16.6,16.5,16.57,124000.0,16.5,16.6,16.5,16.57,124000.0
2006-04-17 12:00:00,16.55,16.6,16.5,16.54,110800.0,16.55,16.6,16.5,16.54,110800.0
2006-04-17 12:30:00,16.54,16.54,16.5,16.51,83400.0,16.54,16.54,16.5,16.51,83400.0
2006-04-17 13:00:00,16.51,16.51,16.41,16.42,93800.0,16.51,16.51,16.41,16.42,93800.0
2006-04-17 13:30:00,16.42,16.42,16.31,16.33,165400.0,16.42,16.42,16.31,16.33,165400.0
2006-04-17 14:00:00,16.32,16.43,16.32,16.43,173800.0,16.32,16.43,16.32,16.43,173800.0
2006-04-17 14:30:00,16.43,16.49,16.42,16.42,97600.0,16.43,16.49,16.42,16.42,97600.0
2006-04-17 15:00:00,16.42,16.61,16.41,16.61,245000.0,16.42,16.61,16.41,16.61,245000.0
2006-04-17 15:30:00,16.61,16.65,16.56,16.62,214800.0,16.61,16.65,16.56,16.62,214800.0
2006-04-18 09:30:00,16.99,17.45,16.93,17.28,492800.0,16.99,17.45,16.93,17.28,492800.0
2006-04-18 10:00:00,17.28,17.41,17.25,17.34,373000.0,17.28,17.41,17.25,17.34,373000.0
2006-04-18 10:30:00,17.35,17.45,17.34,17.44,111200.0,17.35,17.45,17.34,17.44,111200.0
2006-04-18 11:00:00,17.44,17.48,17.4,17.47,103000.0,17.44,17.48,17.4,17.47,103000.0
2006-04-18 11:30:00,17.46,17.5,17.45,17.47,101400.0,17.46,17.5,17.45,17.47,101400.0
2006-04-18 12:00:00,17.48,17.5,17.42,17.43,74600.0,17.48,17.5,17.42,17.43,74600.0
2006-04-18 12:30:00,17.43,17.46,17.43,17.45,66400.0,17.43,17.46,17.43,17.45,66400.0
2006-04-18 13:00:00,17.45,17.45,17.36,17.36,91000.0,17.45,17.45,17.36,17.36,91000.0
2006-04-18 13:30:00,17.36,17.36,17.24,17.28,122000.0,17.36,17.36,17.24,17.28,122000.0
2006-04-18 14:00:00,17.3,17.35,17.27,17.31,96800.0,17.3,17.35,17.27,17.31,96800.0
2006-04-18 14:30:00,17.31,17.39,17.29,17.38,89600.0,17.31,17.39,17.29,17.38,89600.0
2006-04-18 15:00:00,17.39,17.44,17.38,17.41,135000.0,17.39,17.44,17.38,17.41,135000.0
2006-04-18 15:30:00,17.41,17.47,17.36,17.39,269400.0,17.41,17.47,17.36,17.39,269400.0
2006-04-19 09:30:00,17.33,17.33,17.14,17.26,93800.0,17.33,17.33,17.14,17.26,93800.0
2006-04-19 10:00:00,17.27,17.35,17.25,17.34,81600.0,17.27,17.35,17.25,17.34,81600.0
2006-04-19 10:30:00,17.34,17.34,17.25,17.28,94600.0,17.34,17.34,17.25,17.28,94600.0
2006-04-19 11:00:00,17.27,17.31,17.22,17.25,159200.0,17.27,17.31,17.22,17.25,159200.0
2006-04-19 11:30:00,17.24,17.28,17.23,17.26,106000.0,17.24,17.28,17.23,17.26,106000.0
2006-04-19 12:00:00,17.26,17.31,17.23,17.25,45000.0,17.26,17.31,17.23,17.25,45000.0
2006-04-19 12:30:00,17.26,17.28,17.19,17.21,54200.0,17.26,17.28,17.19,17.21,54200.0
2006-04-19 13:00:00,17.21,17.24,17.15,17.15,50200.0,17.21,17.24,17.15,17.15,50200.0
2006-04-19 13:30:00,17.15,17.18,17.13,17.18,79000.0,17.15,17.18,17.13,17.18,79000.0
2006-04-19 14:00:00,17.16,17.23,17.08,17.21,71400.0,17.16,17.23,17.08,17.21,71400.0
2006-04-19 14:30:00,17.21,17.22,17.14,17.2,79000.0,17.21,17.22,17.14,17.2,79000.0
2006-04-19 15:00:00,17.2,17.27,17.18,17.22,72200.0,17.2,17.27,17.18,17.22,72200.0
2006-04-19 15:30:00,17.21,17.33,17.21,17.32,224000.0,17.21,17.33,17.21,17.32,224000.0
2006-04-20 09:30:00,17.22,17.32,17.21,17.28,61600.0,17.22,17.32,17.21,17.28,61600.0
2006-04-20 10:00:00,17.27,17.4,17.26,17.39,70800.0,17.27,17.4,17.26,17.39,70800.0
2006-04-20 10:30:00,17.41,17.41,17.25,17.29,44800.0,17.41,17.41,17.25,17.29,44800.0
2006-04-20 11:00:00,17.29,17.32,17.25,17.25,43800.0,17.29,17.32,17.25,17.25,43800.0
2006-04-20 11:30:00,17.26,17.33,17.24,17.32,63200.0,17.26,17.33,17.24,17.32,63200.0
2006-04-20 12:00:00,17.33,17.38,17.3,17.36,45200.0,17.33,17.38,17.3,17.36,45200.0
2006-04-20 12:30:00,17.36,17.4,17.35,17.38,30800.0,17.36,17.4,17.35,17.38,30800.0
2006-04-20 13:00:00,17.39,17.46,17.38,17.43,48800.0,17.39,17.46,17.38,17.43,48800.0
2006-04-20 13:30:00,17.43,17.45,17.4,17.45,27800.0,17.43,17.45,17.4,17.45,27800.0
2006-04-20 14:00:00,17.46,17.46,17.35,17.38,35200.0,17.46,17.46,17.35,17.38,35200.0
2006-04-20 14:30:00,17.38,17.46,17.36,17.45,34200.0,17.38,17.46,17.36,17.45,34200.0
2006-04-20 15:00:00,17.45,17.48,17.43,17.43,59200.0,17.45,17.48,17.43,17.43,59200.0
2006-04-20 15:30:00,17.44,17.45,17.39,17.45,117800.0,17.44,17.45,17.39,17.45,117800.0
2006-04-21 09:30:00,17.35,17.4,17.25,17.35,86200.0,17.35,17.4,17.25,17.35,86200.0
2006-04-21 10:00:00,17.35,17.47,17.35,17.43,60200.0,17.35,17.47,17.35,17.43,60200.0
2006-04-21 10:30:00,17.43,17.48,17.42,17.45,63600.0,17.43,17.48,17.42,17.45,63600.0
2006-04-21 11:00:00,17.45,17.48,17.43,17.47,75200.0,17.45,17.48,17.43,17.47,75200.0
2006-04-21 11:30:00,17.46,17.54,17.46,17.52,163600.0,17.46,17.54,17.46,17.52,163600.0
2006-04-21 12:00:00,17.53,17.56,17.5,17.54,64400.0,17.53,17.56,17.5,17.54,64400.0
2006-04-21 12:30:00,17.55,17.55,17.5,17.51,48600.0,17.55,17.55,17.5,17.51,48600.0
2006-04-21 13:00:00,17.5,17.54,17.5,17.5,105600.0,17.5,17.54,17.5,17.5,105600.0
2006-04-21 13:30:00,17.5,17.57,17.5,17.56,56000.0,17.5,17.57,17.5,17.56,56000.0
2006-04-21 14:00:00,17.56,17.57,17.5,17.54,122000.0,17.56,17.57,17.5,17.54,122000.0
2006-04-21 14:30:00,17.54,17.55,17.5,17.52,91800.0,17.54,17.55,17.5,17.52,91800.0
2006-04-21 15:00:00,17.52,17.6,17.51,17.59,217200.0,17.52,17.6,17.51,17.59,217200.0
2006-04-21 15:30:00,17.6,17.75,17.59,17.71,678600.0,17.6,17.75,17.59,17.71,678600.0
2006-04-24 09:30:00,17.65,17.66,17.53,17.57,550600.0,17.65,17.66,17.53,17.57,550600.0
2006-04-24 10:00:00,17.57,17.66,17.57,17.59,131000.0,17.57,17.66,17.57,17.59,131000.0
2006-04-24 10:30:00,17.59,17.64,17.58,17.58,56400.0,17.59,17.64,17.58,17.58,56400.0
2006-04-24 11:00:00,17.58,17.61,17.56,17.59,67600.0,17.58,17.61,17.56,17.59,67600.0
2006-04-24 11:30:00,17.58,17.6,17.56,17.6,36800.0,17.58,17.6,17.56,17.6,36800.0
2006-04-24 12:00:00,17.59,17.6,17.56,17.58,41200.0,17.59,17.6,17.56,17.58,41200.0
2006-04-24 12:30:00,17.58,17.6,17.56,17.59,140800.0,17.58,17.6,17.56,17.59,140800.0
2006-04-24 13:00:00,17.59,17.63,17.55,17.55,85400.0,17.59,17.63,17.55,17.55,85400.0
2006-04-24 13:30:00,17.56,17.6,17.52,17.53,54200.0,17.56,17.6,17.52,17.53,54200.0
2006-04-24 14:00:00,17.53,17.59,17.53,17.55,258800.0,17.53,17.59,17.53,17.55,258800.0
2006-04-24 14:30:00,17.56,17.59,17.53,17.58,94000.0,17.56,17.59,17.53,17.58,94000.0
2006-04-24 15:00:00,17.58,17.64,17.56,17.64,99200.0,17.58,17.64,17.56,17.64,99200.0
2006-04-24 15:30:00,17.63,17.68,17.63,17.65,179600.0,17.63,17.68,17.63,17.65,179600.0
2006-04-25 09:30:00,17.65,17.65,17.54,17.61,77800.0,17.65,17.65,17.54,17.61,77800.0
2006-04-25 10:00:00,17.61,17.66,17.57,17.64,62400.0,17.61,17.66,17.57,17.64,62400.0
2006-04-25 10:30:00,17.61,17.74,17.61,17.7,69600.0,17.61,17.74,17.61,17.7,69600.0
2006-04-25 11:00:00,17.7,17.7,17.55,17.55,99200.0,17.7,17.7,17.55,17.55,99200.0
2006-04-25 11:30:00,17.55,17.55,17.43,17.48,113200.0,17.55,17.55,17.43,17.48,113200.0
2006-04-25 12:00:00,17.47,17.52,17.44,17.52,44600.0,17.47,17.52,17.44,17.52,44600.0
2006-04-25 12:30:00,17.52,17.59,17.51,17.53,52200.0,17.52,17.59,17.51,17.53,52200.0
2006-04-25 13:00:00,17.52,17.52,17.48,17.5,65800.0,17.52,17.52,17.48,17.5,65800.0
2006-04-25 13:30:00,17.5,17.59,17.5,17.53,64000.0,17.5,17.59,17.5,17.53,64000.0
2006-04-25 14:00:00,17.53,17.57,17.49,17.54,59000.0,17.53,17.57,17.49,17.54,59000.0
2006-04-25 14:30:00,17.54,17.57,17.47,17.56,77200.0,17.54,17.57,17.47,17.56,77200.0
2006-04-25 15:00:00,17.57,17.63,17.57,17.62,93400.0,17.57,17.63,17.57,17.62,93400.0
2006-04-25 15:30:00,17.62,17.7,17.58,17.7,212000.0,17.62,17.7,17.58,17.7,212000.0
2006-04-26 09:30:00,17.75,17.88,17.73,17.84,95400.0,17.75,17.88,17.73,17.84,95400.0
2006-04-26 10:00:00,17.84,18.07,17.84,17.96,199800.0,17.84,18.07,17.84,17.96,199800.0
2006-04-26 10:30:00,17.96,17.97,17.83,17.88,101600.0,17.96,17.97,17.83,17.88,101600.0
2006-04-26 11:00:00,17.88,17.93,17.84,17.85,88200.0,17.88,17.93,17.84,17.85,88200.0
2006-04-26 11:30:00,17.86,17.92,17.84,17.9,78800.0,17.86,17.92,17.84,17.9,78800.0
2006-04-26 12:00:00,17.88,17.92,17.85,17.86,65600.0,17.88,17.92,17.85,17.86,65600.0
2006-04-26 12:30:00,17.85,17.85,17.8,17.81,53400.0,17.85,17.85,17.8,17.81,53400.0
2006-04-26 13:00:00,17.83,17.88,17.83,17.86,51800.0,17.83,17.88,17.83,17.86,51800.0
2006-04-26 13:30:00,17.85,17.91,17.84,17.86,39800.0,17.85,17.91,17.84,17.86,39800.0
2006-04-26 14:00:00,17.86,17.88,17.8,17.83,73200.0,17.86,17.88,17.8,17.83,73200.0
2006-04-26 14:30:00,17.84,17.92,17.84,17.86,58400.0,17.84,17.92,17.84,17.86,58400.0
2006-04-26 15:00:00,17.86,17.86,17.75,17.78,100000.0,17.86,17.86,17.75,17.78,100000.0
2006-04-26 15:30:00,17.78,17.8,17.75,17.8,149000.0,17.78,17.8,17.75,17.8,149000.0
2006-04-27 09:30:00,17.68,17.74,17.59,17.61,39000.0,17.68,17.74,17.59,17.61,39000.0
2006-04-27 10:00:00,17.61,17.89,17.6,17.88,96600.0,17.61,17.89,17.6,17.88,96600.0
2006-04-27 10:30:00,17.88,17.92,17.84,17.91,43000.0,17.88,17.92,17.84,17.91,43000.0
2006-04-27 11:00:00,17.91,18.0,17.91,17.98,127000.0,17.91,18.0,17.91,17.98,127000.0
2006-04-27 11:30:00,17.97,17.97,17.83,17.83,34600.0,17.97,17.97,17.83,17.83,34600.0
2006-04-27 12:00:00,17.84,17.96,17.84,17.95,81800.0,17.84,17.96,17.84,17.95,81800.0
2006-04-27 12:30:00,17.95,17.95,17.91,17.91,25000.0,17.95,17.95,17.91,17.91,25000.0
2006-04-27 13:00:00,17.92,17.92,17.84,17.84,33600.0,17.92,17.92,17.84,17.84,33600.0
2006-04-27 13:30:00,17.84,17.85,17.8,17.82,30800.0,17.84,17.85,17.8,17.82,30800.0
2006-04-27 14:00:00,17.82,17.84,17.74,17.74,43000.0,17.82,17.84,17.74,17.74,43000.0
2006-04-27 14:30:00,17.74,17.76,17.71,17.74,106400.0,17.74,17.76,17.71,17.74,106400.0
2006-04-27 15:00:00,17.75,17.79,17.73,17.75,93400.0,17.75,17.79,17.73,17.75,93400.0
2006-04-27 15:30:00,17.74,17.78,17.71,17.72,156600.0,17.74,17.78,17.71,17.72,156600.0
2006-04-28 09:30:00,17.65,17.7,17.59,17.7,79200.0,17.65,17.7,17.59,17.7,79200.0
2006-04-28 10:00:00,17.7,17.85,17.68,17.84,91400.0,17.7,17.85,17.68,17.84,91400.0
2006-04-28 10:30:00,17.85,17.85,17.64,17.68,136000.0,17.85,17.85,17.64,17.68,136000.0
2006-04-28 11:00:00,17.68,17.75,17.63,17.73,76600.0,17.68,17.75,17.63,17.73,76600.0
2006-04-28 11:30:00,17.72,17.73,17.68,17.69,55600.0,17.72,17.73,17.68,17.69,55600.0
2006-04-28 12:00:00,17.69,17.69,17.6,17.61,55400.0,17.69,17.69,17.6,17.61,55400.0
2006-04-28 12:30:00,17.6,17.61,17.56,17.6,52000.0,17.6,17.61,17.56,17.6,52000.0
2006-04-28 13:00:00,17.6,17.66,17.58,17.65,60200.0,17.6,17.66,17.58,17.65,60200.0
2006-04-28 13:30:00,17.65,17.65,17.56,17.58,115600.0,17.65,17.65,17.56,17.58,115600.0
2006-04-28 14:00:00,17.59,17.65,17.57,17.6,98200.0,17.59,17.65,17.57,17.6,98200.0
2006-04-28 14:30:00,17.59,17.64,17.59,17.61,102400.0,17.59,17.64,17.59,17.61,102400.0
2006-04-28 15:00:00,17.61,17.63,17.6,17.6,138200.0,17.61,17.63,17.6,17.6,138200.0
2006-04-28 15:30:00,17.6,17.65,17.6,17.62,167200.0,17.6,17.65,17.6,17.62,167200.0
2006-05-01 09:30:00,17.63,17.7,17.45,17.53,157200.0,17.63,17.7,17.45,17.53,157200.0
2006-05-01 10:00:00,17.52,17.6,17.23,17.3,272400.0,17.52,17.6,17.23,17.3,272400.0
2006-05-01 10:30:00,17.3,17.33,17.25,17.28,151400.0,17.3,17.33,17.25,17.28,151400.0
2006-05-01 11:00:00,17.28,17.29,17.24,17.26,135800.0,17.28,17.29,17.24,17.26,135800.0
2006-05-01 11:30:00,17.26,17.26,17.21,17.23,154200.0,17.26,17.26,17.21,17.23,154200.0
2006-05-01 12:00:00,17.23,17.24,17.17,17.17,128600.0,17.23,17.24,17.17,17.17,128600.0
2006-05-01 12:30:00,17.17,17.17,17.05,17.05,184800.0,17.17,17.17,17.05,17.05,184800.0
2006-05-01 13:00:00,17.05,17.13,17.01,17.11,222400.0,17.05,17.13,17.01,17.11,222400.0
2006-05-01 13:30:00,17.11,17.16,17.05,17.16,184000.0,17.11,17.16,17.05,17.16,184000.0
2006-05-01 14:00:00,17.16,17.18,17.13,17.17,174000.0,17.16,17.18,17.13,17.17,174000.0
2006-05-01 14:30:00,17.17,17.18,17.05,17.06,171200.0,17.17,17.18,17.05,17.06,171200.0
2006-05-01 15:00:00,17.07,17.08,17.0,17.02,206600.0,17.07,17.08,17.0,17.02,206600.0
2006-05-01 15:30:00,17.02,17.23,17.0,17.2,632200.0,17.02,17.23,17.0,17.2,632200.0
2006-05-02 09:30:00,17.21,17.28,17.0,17.03,223000.0,17.21,17.28,17.0,17.03,223000.0
2006-05-02 10:00:00,17.03,17.18,16.92,17.13,373800.0,17.03,17.18,16.92,17.13,373800.0
2006-05-02 10:30:00,17.13,17.13,17.03,17.07,108200.0,17.13,17.13,17.03,17.07,108200.0
2006-05-02 11:00:00,17.08,17.08,17.0,17.04,110400.0,17.08,17.08,17.0,17.04,110400.0
2006-05-02 11:30:00,17.05,17.05,16.98,16.99,78000.0,17.05,17.05,16.98,16.99,78000.0
2006-05-02 12:00:00,16.99,17.02,16.98,17.0,72000.0,16.99,17.02,16.98,17.0,72000.0
2006-05-02 12:30:00,17.0,17.16,17.0,17.16,153000.0,17.0,17.16,17.0,17.16,153000.0
2006-05-02 13:00:00,17.17,17.17,17.09,17.11,33200.0,17.17,17.17,17.09,17.11,33200.0
2006-05-02 13:30:00,17.12,17.17,17.1,17.12,57800.0,17.12,17.17,17.1,17.12,57800.0
2006-05-02 14:00:00,17.11,17.17,17.1,17.16,83600.0,17.11,17.17,17.1,17.16,83600.0
2006-05-02 14:30:00,17.14,17.24,17.14,17.16,82000.0,17.14,17.24,17.14,17.16,82000.0
2006-05-02 15:00:00,17.16,17.17,17.11,17.11,66800.0,17.16,17.17,17.11,17.11,66800.0
2006-05-02 15:30:00,17.11,17.14,17.05,17.14,156800.0,17.11,17.14,17.05,17.14,156800.0
2006-05-03 09:30:00,17.04,17.05,16.85,16.91,223800.0,17.04,17.05,16.85,16.91,223800.0
2006-05-03 10:00:00,16.91,16.96,16.86,16.86,188400.0,16.91,16.96,16.86,16.86,188400.0
2006-05-03 10:30:00,16.86,16.94,16.85,16.88,163000.0,16.86,16.94,16.85,16.88,163000.0
2006-05-03 11:00:00,16.88,16.89,16.83,16.84,166800.0,16.88,16.89,16.83,16.84,166800.0
2006-05-03 11:30:00,16.85,16.86,16.8,16.8,130000.0,16.85,16.86,16.8,16.8,130000.0
2006-05-03 12:00:00,16.8,16.82,16.73,16.74,140600.0,16.8,16.82,16.73,16.74,140600.0
2006-05-03 12:30:00,16.74,16.8,16.73,16.73,182800.0,16.74,16.8,16.73,16.73,182800.0
2006-05-03 13:00:00,16.73,16.77,16.73,16.75,72400.0,16.73,16.77,16.73,16.75,72400.0
2006-05-03 13:30:00,16.75,16.78,16.74,16.77,47400.0,16.75,16.78,16.74,16.77,47400.0
2006-05-03 14:00:00,16.77,16.8,16.74,16.75,60200.0,16.77,16.8,16.74,16.75,60200.0
2006-05-03 14:30:00,16.74,16.85,16.74,16.83,48000.0,16.74,16.85,16.74,16.83,48000.0
2006-05-03 15:00:00,16.83,16.83,16.78,16.81,72800.0,16.83,16.83,16.78,16.81,72800.0
2006-05-03 15:30:00,16.81,16.9,16.81,16.83,165400.0,16.81,16.9,16.81,16.83,165400.0
2006-05-04 09:30:00,16.83,16.85,16.73,16.73,180400.0,16.83,16.85,16.73,16.73,180400.0
2006-05-04 10:00:00,16.73,16.93,16.73,16.8,112000.0,16.73,16.93,16.73,16.8,112000.0
2006-05-04 10:30:00,16.8,16.84,16.79,16.83,41000.0,16.8,16.84,16.79,16.83,41000.0
2006-05-04 11:00:00,16.83,16.95,16.82,16.94,47800.0,16.83,16.95,16.82,16.94,47800.0
2006-05-04 11:30:00,16.94,16.98,16.91,16.96,69000.0,16.94,16.98,16.91,16.96,69000.0
2006-05-04 12:00:00,16.96,16.98,16.93,16.95,22200.0,16.96,16.98,16.93,16.95,22200.0
2006-05-04 12:30:00,16.95,16.95,16.91,16.92,16000.0,16.95,16.95,16.91,16.92,16000.0
2006-05-04 13:00:00,16.92,16.95,16.92,16.94,28400.0,16.92,16.95,16.92,16.94,28400.0
2006-05-04 13:30:00,16.95,16.97,16.94,16.96,49400.0,16.95,16.97,16.94,16.96,49400.0
2006-05-04 14:00:00,16.96,17.02,16.93,16.93,149000.0,16.96,17.02,16.93,16.93,149000.0
2006-05-04 14:30:00,16.93,16.96,16.92,16.96,34200.0,16.93,16.96,16.92,16.96,34200.0
2006-05-04 15:00:00,16.96,17.0,16.96,16.99,61800.0,16.96,17.0,16.96,16.99,61800.0
2006-05-04 15:30:00,16.99,17.02,16.97,16.97,98800.0,16.99,17.02,16.97,16.97,98800.0
2006-05-05 09:30:00,16.98,17.04,16.93,16.93,65000.0,16.98,17.04,16.93,16.93,65000.0
2006-05-05 10:00:00,16.93,16.98,16.9,16.96,44400.0,16.93,16.98,16.9,16.96,44400.0
2006-05-05 10:30:00,16.95,16.95,16.91,16.92,34400.0,16.95,16.95,16.91,16.92,34400.0
2006-05-05 11:00:00,16.92,16.98,16.92,16.96,60600.0,16.92,16.98,16.92,16.96,60600.0
2006-05-05 11:30:00,16.97,16.99,16.93,16.94,62400.0,16.97,16.99,16.93,16.94,62400.0
2006-05-05 12:00:00,16.94,16.97,16.93,16.97,29000.0,16.94,16.97,16.93,16.97,29000.0
2006-05-05 12:30:00,16.96,17.0,16.96,17.0,34000.0,16.96,17.0,16.96,17.0,34000.0
2006-05-05 13:00:00,17.0,17.02,16.98,17.02,23400.0,17.0,17.02,16.98,17.02,23400.0
2006-05-05 13:30:00,17.02,17.08,17.02,17.08,40400.0,17.02,17.08,17.02,17.08,40400.0
2006-05-05 14:00:00,17.08,17.08,16.88,16.93,107200.0,17.08,17.08,16.88,16.93,107200.0
2006-05-05 14:30:00,16.93,16.96,16.92,16.93,42400.0,16.93,16.96,16.92,16.93,42400.0
2006-05-05 15:00:00,16.92,16.96,16.91,16.93,57400.0,16.92,16.96,16.91,16.93,57400.0
2006-05-05 15:30:00,16.93,17.0,16.93,16.99,135400.0,16.93,17.0,16.93,16.99,135400.0
2006-05-08 09:30:00,16.93,17.0,16.89,17.0,68600.0,16.93,17.0,16.89,17.0,68600.0
2006-05-08 10:00:00,17.0,17.02,16.99,17.0,79200.0,17.0,17.02,16.99,17.0,79200.0
2006-05-08 10:30:00,16.99,16.99,16.94,16.94,73200.0,16.99,16.99,16.94,16.94,73200.0
2006-05-08 11:00:00,16.95,16.98,16.94,16.96,65200.0,16.95,16.98,16.94,16.96,65200.0
2006-05-08 11:30:00,16.96,17.04,16.96,17.01,66200.0,16.96,17.04,16.96,17.01,66200.0
2006-05-08 12:00:00,17.0,17.04,16.99,16.99,33600.0,17.0,17.04,16.99,16.99,33600.0
2006-05-08 12:30:00,16.99,17.02,16.99,17.02,59200.0,16.99,17.02,16.99,17.02,59200.0
2006-05-08 13:00:00,17.02,17.03,17.02,17.02,19400.0,17.02,17.03,17.02,17.02,19400.0
2006-05-08 13:30:00,17.02,17.09,17.0,17.08,26200.0,17.02,17.09,17.0,17.08,26200.0
2006-05-08 14:00:00,17.08,17.11,17.08,17.11,34200.0,17.08,17.11,17.08,17.11,34200.0
2006-05-08 14:30:00,17.11,17.12,17.1,17.12,60000.0,17.11,17.12,17.1,17.12,60000.0
2006-05-08 15:00:00,17.11,17.11,17.03,17.08,117600.0,17.11,17.11,17.03,17.08,117600.0
2006-05-08 15:30:00,17.08,17.1,17.0,17.0,94800.0,17.08,17.1,17.0,17.0,94800.0
2006-05-09 09:30:00,16.95,17.02,16.93,17.0,93800.0,16.95,17.02,16.93,17.0,93800.0
2006-05-09 10:00:00,17.0,17.06,16.98,16.98,63400.0,17.0,17.06,16.98,16.98,63400.0
2006-05-09 10:30:00,16.99,17.0,16.97,17.0,42000.0,16.99,17.0,16.97,17.0,42000.0
2006-05-09 11:00:00,17.0,17.04,16.99,17.03,51400.0,17.0,17.04,16.99,17.03,51400.0
2006-05-09 11:30:00,17.02,17.07,17.01,17.02,37000.0,17.02,17.07,17.01,17.02,37000.0
2006-05-09 12:00:00,17.01,17.02,17.0,17.0,34800.0,17.01,17.02,17.0,17.0,34800.0
2006-05-09 12:30:00,17.0,17.0,16.99,17.0,51800.0,17.0,17.0,16.99,17.0,51800.0
2006-05-09 13:00:00,17.0,17.03,17.0,17.03,23600.0,17.0,17.03,17.0,17.03,23600.0
2006-05-09 13:30:00,17.03,17.03,17.01,17.01,12600.0,17.03,17.03,17.01,17.01,12600.0
2006-05-09 14:00:00,17.02,17.06,17.01,17.04,35800.0,17.02,17.06,17.01,17.04,35800.0
2006-05-09 14:30:00,17.03,17.03,17.0,17.01,34800.0,17.03,17.03,17.0,17.01,34800.0
2006-05-09 15:00:00,17.0,17.02,17.0,17.0,37400.0,17.0,17.02,17.0,17.0,37400.0
2006-05-09 15:30:00,17.0,17.02,17.0,17.0,76600.0,17.0,17.02,17.0,17.0,76600.0
2006-05-10 09:30:00,16.95,16.98,16.8,16.82,107600.0,16.95,16.98,16.8,16.82,107600.0
2006-05-10 10:00:00,16.82,16.86,16.8,16.85,200800.0,16.82,16.86,16.8,16.85,200800.0
2006-05-10 10:30:00,16.85,16.89,16.83,16.88,174600.0,16.85,16.89,16.83,16.88,174600.0
2006-05-10 11:00:00,16.88,16.92,16.88,16.91,60600.0,16.88,16.92,16.88,16.91,60600.0
2006-05-10 11:30:00,16.91,16.95,16.88,16.93,60200.0,16.91,16.95,16.88,16.93,60200.0
2006-05-10 12:00:00,16.93,16.94,16.91,16.93,41400.0,16.93,16.94,16.91,16.93,41400.0
2006-05-10 12:30:00,16.94,16.97,16.94,16.96,48800.0,16.94,16.97,16.94,16.96,48800.0
2006-05-10 13:00:00,16.96,17.02,16.94,17.01,51400.0,16.96,17.02,16.94,17.01,51400.0
2006-05-10 13:30:00,17.01,17.02,16.98,16.98,121000.0,17.01,17.02,16.98,16.98,121000.0
2006-05-10 14:00:00,16.98,17.05,16.93,16.99,99200.0,16.98,17.05,16.93,16.99,99200.0
2006-05-10 14:30:00,16.97,17.06,16.96,17.05,80400.0,16.97,17.06,16.96,17.05,80400.0
2006-05-10 15:00:00,17.04,17.1,16.96,17.03,96600.0,17.04,17.1,16.96,17.03,96600.0
2006-05-10 15:30:00,17.04,17.05,16.98,17.01,324000.0,17.04,17.05,16.98,17.01,324000.0
2006-05-11 09:30:00,16.95,16.98,16.83,16.87,88400.0,16.95,16.98,16.83,16.87,88400.0
2006-05-11 10:00:00,16.85,16.85,16.81,16.83,81200.0,16.85,16.85,16.81,16.83,81200.0
2006-05-11 10:30:00,16.83,16.85,16.79,16.82,61800.0,16.83,16.85,16.79,16.82,61800.0
2006-05-11 11:00:00,16.83,16.83,16.77,16.81,62600.0,16.83,16.83,16.77,16.81,62600.0
2006-05-11 11:30:00,16.81,16.82,16.76,16.79,156800.0,16.81,16.82,16.76,16.79,156800.0
2006-05-11 12:00:00,16.79,16.82,16.77,16.81,242000.0,16.79,16.82,16.77,16.81,242000.0
2006-05-11 12:30:00,16.8,16.82,16.79,16.8,145800.0,16.8,16.82,16.79,16.8,145800.0
2006-05-11 13:00:00,16.8,16.8,16.75,16.77,52200.0,16.8,16.8,16.75,16.77,52200.0
2006-05-11 13:30:00,16.76,16.8,16.75,16.79,121400.0,16.76,16.8,16.75,16.79,121400.0
2006-05-11 14:00:00,16.79,16.79,16.76,16.78,74800.0,16.79,16.79,16.76,16.78,74800.0
2006-05-11 14:30:00,16.77,16.79,16.72,16.73,77200.0,16.77,16.79,16.72,16.73,77200.0
2006-05-11 15:00:00,16.73,16.74,16.61,16.61,177000.0,16.73,16.74,16.61,16.61,177000.0
2006-05-11 15:30:00,16.61,16.68,16.58,16.63,279600.0,16.61,16.68,16.58,16.63,279600.0
2006-05-12 09:30:00,16.58,16.66,16.5,16.64,241800.0,16.58,16.66,16.5,16.64,241800.0
2006-05-12 10:00:00,16.63,16.64,16.33,16.34,228800.0,16.63,16.64,16.33,16.34,228800.0
2006-05-12 10:30:00,16.33,16.33,16.28,16.3,209600.0,16.33,16.33,16.28,16.3,209600.0
2006-05-12 11:00:00,16.3,16.36,16.27,16.36,213600.0,16.3,16.36,16.27,16.36,213600.0
2006-05-12 11:30:00,16.36,16.38,16.32,16.37,66800.0,16.36,16.38,16.32,16.37,66800.0
2006-05-12 12:00:00,16.38,16.48,16.38,16.47,42800.0,16.38,16.48,16.38,16.47,42800.0
2006-05-12 12:30:00,16.47,16.47,16.36,16.4,41000.0,16.47,16.47,16.36,16.4,41000.0
2006-05-12 13:00:00,16.39,16.43,16.25,16.35,65400.0,16.39,16.43,16.25,16.35,65400.0
2006-05-12 13:30:00,16.36,16.38,16.32,16.34,45200.0,16.36,16.38,16.32,16.34,45200.0
2006-05-12 14:00:00,16.34,16.39,16.32,16.36,43200.0,16.34,16.39,16.32,16.36,43200.0
2006-05-12 14:30:00,16.36,16.36,16.28,16.29,41400.0,16.36,16.36,16.28,16.29,41400.0
2006-05-12 15:00:00,16.29,16.33,16.28,16.32,58200.0,16.29,16.33,16.28,16.32,58200.0
2006-05-12 15:30:00,16.32,16.38,16.3,16.33,128000.0,16.32,16.38,16.3,16.33,128000.0
2006-05-15 09:30:00,16.66,16.66,16.25,16.25,110200.0,16.66,16.66,16.25,16.25,110200.0
2006-05-15 10:00:00,16.25,16.36,16.2,16.34,155600.0,16.25,16.36,16.2,16.34,155600.0
2006-05-15 10:30:00,16.34,16.4,16.32,16.33,82200.0,16.34,16.4,16.32,16.33,82200.0
2006-05-15 11:00:00,16.33,16.33,16.24,16.24,77800.0,16.33,16.33,16.24,16.24,77800.0
2006-05-15 11:30:00,16.25,16.3,16.23,16.3,76800.0,16.25,16.3,16.23,16.3,76800.0
2006-05-15 12:00:00,16.3,16.33,16.3,16.32,43800.0,16.3,16.33,16.3,16.32,43800.0
2006-05-15 12:30:00,16.33,16.35,16.3,16.31,42400.0,16.33,16.35,16.3,16.31,42400.0
2006-05-15 13:00:00,16.31,16.31,16.25,16.25,66000.0,16.31,16.31,16.25,16.25,66000.0
2006-05-15 13:30:00,16.25,16.26,16.25,16.25,97000.0,16.25,16.26,16.25,16.25,97000.0
2006-05-15 14:00:00,16.25,16.27,16.21,16.27,93000.0,16.25,16.27,16.21,16.27,93000.0
2006-05-15 14:30:00,16.27,16.27,16.24,16.24,149600.0,16.27,16.27,16.24,16.24,149600.0
2006-05-15 15:00:00,16.24,16.24,16.21,16.21,99800.0,16.24,16.24,16.21,16.21,99800.0
2006-05-15 15:30:00,16.21,16.29,16.21,16.27,186000.0,16.21,16.29,16.21,16.27,186000.0
2006-05-16 09:30:00,16.27,16.3,16.24,16.3,79400.0,16.27,16.3,16.24,16.3,79400.0
2006-05-16 10:00:00,16.3,16.34,16.28,16.28,58200.0,16.3,16.34,16.28,16.28,58200.0
2006-05-16 10:30:00,16.28,16.29,16.25,16.28,67000.0,16.28,16.29,16.25,16.28,67000.0
2006-05-16 11:00:00,16.27,16.29,16.25,16.25,31800.0,16.27,16.29,16.25,16.25,31800.0
2006-05-16 11:30:00,16.25,16.28,16.25,16.26,47200.0,16.25,16.28,16.25,16.26,47200.0
2006-05-16 12:00:00,16.25,16.26,16.24,16.24,53800.0,16.25,16.26,16.24,16.24,53800.0
2006-05-16 12:30:00,16.24,16.25,16.21,16.23,33200.0,16.24,16.25,16.21,16.23,33200.0
2006-05-16 13:00:00,16.23,16.25,16.22,16.25,35400.0,16.23,16.25,16.22,16.25,35400.0
2006-05-16 13:30:00,16.25,16.27,16.23,16.25,42800.0,16.25,16.27,16.23,16.25,42800.0
2006-05-16 14:00:00,16.25,16.25,16.22,16.23,20000.0,16.25,16.25,16.22,16.23,20000.0
2006-05-16 14:30:00,16.23,16.25,16.22,16.23,17600.0,16.23,16.25,16.22,16.23,17600.0
2006-05-16 15:00:00,16.22,16.25,16.22,16.24,42400.0,16.22,16.25,16.22,16.24,42400.0
2006-05-16 15:30:00,16.23,16.36,16.23,16.35,324000.0,16.23,16.36,16.23,16.35,324000.0
2006-05-17 09:30:00,16.28,16.5,16.23,16.5,221000.0,16.28,16.5,16.23,16.5,221000.0
2006-05-17 10:00:00,16.5,16.62,16.49,16.5,302400.0,16.5,16.62,16.49,16.5,302400.0
2006-05-17 10:30:00,16.5,16.5,16.4,16.44,180000.0,16.5,16.5,16.4,16.44,180000.0
2006-05-17 11:00:00,16.44,16.44,16.25,16.26,312000.0,16.44,16.44,16.25,16.26,312000.0
2006-05-17 11:30:00,16.26,16.33,16.24,16.25,267400.0,16.26,16.33,16.24,16.25,267400.0
2006-05-17 12:00:00,16.25,16.32,16.25,16.27,131800.0,16.25,16.32,16.25,16.27,131800.0
2006-05-17 12:30:00,16.27,16.31,16.25,16.27,130600.0,16.27,16.31,16.25,16.27,130600.0
2006-05-17 13:00:00,16.27,16.31,16.23,16.27,176400.0,16.27,16.31,16.23,16.27,176400.0
2006-05-17 13:30:00,16.28,16.28,16.23,16.24,243000.0,16.28,16.28,16.23,16.24,243000.0
2006-05-17 14:00:00,16.23,16.31,16.23,16.29,304600.0,16.23,16.31,16.23,16.29,304600.0
2006-05-17 14:30:00,16.29,16.29,16.25,16.26,123000.0,16.29,16.29,16.25,16.26,123000.0
2006-05-17 15:00:00,16.25,16.31,16.25,16.29,106200.0,16.25,16.31,16.25,16.29,106200.0
2006-05-17 15:30:00,16.29,16.38,16.28,16.28,223800.0,16.29,16.38,16.28,16.28,223800.0
2006-05-18 09:30:00,16.28,16.36,16.28,16.33,152800.0,16.28,16.36,16.28,16.33,152800.0
2006-05-18 10:00:00,16.33,16.4,16.33,16.38,97200.0,16.33,16.4,16.33,16.38,97200.0
2006-05-18 10:30:00,16.37,16.41,16.33,16.4,132400.0,16.37,16.41,16.33,16.4,132400.0
2006-05-18 11:00:00,16.4,16.4,16.33,16.38,146200.0,16.4,16.4,16.33,16.38,146200.0
2006-05-18 11:30:00,16.38,16.38,16.33,16.33,94800.0,16.38,16.38,16.33,16.33,94800.0
2006-05-18 12:00:00,16.33,16.36,16.33,16.34,124200.0,16.33,16.36,16.33,16.34,124200.0
2006-05-18 12:30:00,16.34,16.38,16.34,16.38,60200.0,16.34,16.38,16.34,16.38,60200.0
2006-05-18 13:00:00,16.37,16.38,16.35,16.38,85200.0,16.37,16.38,16.35,16.38,85200.0
2006-05-18 13:30:00,16.38,16.41,16.36,16.38,42800.0,16.38,16.41,16.36,16.38,42800.0
2006-05-18 14:00:00,16.38,16.38,16.34,16.34,47200.0,16.38,16.38,16.34,16.34,47200.0
2006-05-18 14:30:00,16.34,16.4,16.34,16.37,107000.0,16.34,16.4,16.34,16.37,107000.0
2006-05-18 15:00:00,16.36,16.38,16.35,16.36,103200.0,16.36,16.38,16.35,16.36,103200.0
2006-05-18 15:30:00,16.36,16.38,16.24,16.26,227600.0,16.36,16.38,16.24,16.26,227600.0
2006-05-19 09:30:00,16.33,16.33,16.26,16.28,70200.0,16.33,16.33,16.26,16.28,70200.0
2006-05-19 10:00:00,16.28,16.35,16.28,16.28,72400.0,16.28,16.35,16.28,16.28,72400.0
2006-05-19 10:30:00,16.29,16.36,16.29,16.36,127200.0,16.29,16.36,16.29,16.36,127200.0
2006-05-19 11:00:00,16.36,16.36,16.32,16.35,109600.0,16.36,16.36,16.32,16.35,109600.0
2006-05-19 11:30:00,16.35,16.35,16.3,16.31,18400.0,16.35,16.35,16.3,16.31,18400.0
2006-05-19 12:00:00,16.33,16.34,16.3,16.33,16600.0,16.33,16.34,16.3,16.33,16600.0
2006-05-19 12:30:00,16.33,16.51,16.33,16.5,99200.0,16.33,16.51,16.33,16.5,99200.0
2006-05-19 13:00:00,16.49,16.53,16.46,16.53,103800.0,16.49,16.53,16.46,16.53,103800.0
2006-05-19 13:30:00,16.5,16.57,16.48,16.53,37600.0,16.5,16.57,16.48,16.53,37600.0
2006-05-19 14:00:00,16.51,16.54,16.5,16.5,66600.0,16.51,16.54,16.5,16.5,66600.0
2006-05-19 14:30:00,16.5,16.51,16.48,16.5,181600.0,16.5,16.51,16.48,16.5,181600.0
2006-05-19 15:00:00,16.5,16.58,16.49,16.57,133000.0,16.5,16.58,16.49,16.57,133000.0
2006-05-19 15:30:00,16.57,16.58,16.49,16.52,237600.0,16.57,16.58,16.49,16.52,237600.0
2006-05-22 09:30:00,16.45,16.45,16.37,16.4,195000.0,16.45,16.45,16.37,16.4,195000.0
2006-05-22 10:00:00,16.41,16.42,16.33,16.35,198000.0,16.41,16.42,16.33,16.35,198000.0
2006-05-22 10:30:00,16.35,16.4,16.34,16.35,120600.0,16.35,16.4,16.34,16.35,120600.0
2006-05-22 11:00:00,16.35,16.36,16.27,16.3,116600.0,16.35,16.36,16.27,16.3,116600.0
2006-05-22 11:30:00,16.3,16.34,16.22,16.23,177600.0,16.3,16.34,16.22,16.23,177600.0
2006-05-22 12:00:00,16.24,16.28,16.21,16.24,140600.0,16.24,16.28,16.21,16.24,140600.0
2006-05-22 12:30:00,16.24,16.31,16.24,16.25,53000.0,16.24,16.31,16.24,16.25,53000.0
2006-05-22 13:00:00,16.26,16.29,16.24,16.27,73400.0,16.26,16.29,16.24,16.27,73400.0
2006-05-22 13:30:00,16.27,16.27,16.21,16.23,84200.0,16.27,16.27,16.21,16.23,84200.0
2006-05-22 14:00:00,16.23,16.31,16.11,16.31,215400.0,16.23,16.31,16.11,16.31,215400.0
2006-05-22 14:30:00,16.29,16.31,16.27,16.29,68000.0,16.29,16.31,16.27,16.29,68000.0
2006-05-22 15:00:00,16.28,16.38,16.27,16.36,89400.0,16.28,16.38,16.27,16.36,89400.0
2006-05-22 15:30:00,16.36,16.4,16.33,16.34,208600.0,16.36,16.4,16.33,16.34,208600.0
2006-05-23 09:30:00,16.33,16.45,16.31,16.35,69600.0,16.33,16.45,16.31,16.35,69600.0
2006-05-23 10:00:00,16.35,16.39,16.32,16.36,62000.0,16.35,16.39,16.32,16.36,62000.0
2006-05-23 10:30:00,16.38,16.43,16.36,16.41,84800.0,16.38,16.43,16.36,16.41,84800.0
2006-05-23 11:00:00,16.41,16.42,16.3,16.34,79000.0,16.41,16.42,16.3,16.34,79000.0
2006-05-23 11:30:00,16.33,16.38,16.31,16.31,48000.0,16.33,16.38,16.31,16.31,48000.0
2006-05-23 12:00:00,16.31,16.44,16.31,16.42,51400.0,16.31,16.44,16.31,16.42,51400.0
2006-05-23 12:30:00,16.42,16.42,16.3,16.32,76600.0,16.42,16.42,16.3,16.32,76600.0
2006-05-23 13:00:00,16.32,16.42,16.32,16.41,42200.0,16.32,16.42,16.32,16.41,42200.0
2006-05-23 13:30:00,16.41,16.41,16.36,16.37,36000.0,16.41,16.41,16.36,16.37,36000.0
2006-05-23 14:00:00,16.37,16.39,16.31,16.32,47800.0,16.37,16.39,16.31,16.32,47800.0
2006-05-23 14:30:00,16.32,16.35,16.28,16.29,55800.0,16.32,16.35,16.28,16.29,55800.0
2006-05-23 15:00:00,16.29,16.33,16.27,16.29,46200.0,16.29,16.33,16.27,16.29,46200.0
2006-05-23 15:30:00,16.29,16.32,16.2,16.2,126600.0,16.29,16.32,16.2,16.2,126600.0
2006-05-24 09:30:00,16.18,16.18,16.0,16.05,107600.0,16.18,16.18,16.0,16.05,107600.0
2006-05-24 10:00:00,16.05,16.13,16.03,16.11,109800.0,16.05,16.13,16.03,16.11,109800.0
2006-05-24 10:30:00,16.11,16.15,16.06,16.07,87200.0,16.11,16.15,16.06,16.07,87200.0
2006-05-24 11:00:00,16.06,16.1,16.0,16.0,95000.0,16.06,16.1,16.0,16.0,95000.0
2006-05-24 11:30:00,16.01,16.1,15.99,16.09,132600.0,16.01,16.1,15.99,16.09,132600.0
2006-05-24 12:00:00,16.09,16.09,16.03,16.04,65600.0,16.09,16.09,16.03,16.04,65600.0
2006-05-24 12:30:00,16.04,16.05,15.98,15.99,111400.0,16.04,16.05,15.98,15.99,111400.0
2006-05-24 13:00:00,15.99,16.0,15.96,15.98,234200.0,15.99,16.0,15.96,15.98,234200.0
2006-05-24 13:30:00,15.98,16.0,15.96,16.0,218400.0,15.98,16.0,15.96,16.0,218400.0
2006-05-24 14:00:00,16.0,16.0,15.9,15.9,105800.0,16.0,16.0,15.9,15.9,105800.0
2006-05-24 14:30:00,15.9,16.05,15.9,15.99,278200.0,15.9,16.05,15.9,15.99,278200.0
2006-05-24 15:00:00,15.99,16.0,15.86,15.86,337200.0,15.99,16.0,15.86,15.86,337200.0
2006-05-24 15:30:00,15.86,15.88,15.77,15.81,676800.0,15.86,15.88,15.77,15.81,676800.0
2006-05-25 09:30:00,15.93,15.97,15.84,15.93,348800.0,15.93,15.97,15.84,15.93,348800.0
2006-05-25 10:00:00,15.94,15.95,15.85,15.86,95800.0,15.94,15.95,15.85,15.86,95800.0
2006-05-25 10:30:00,15.85,15.85,15.79,15.81,122400.0,15.85,15.85,15.79,15.81,122400.0
2006-05-25 11:00:00,15.81,15.86,15.81,15.85,94200.0,15.81,15.86,15.81,15.85,94200.0
2006-05-25 11:30:00,15.85,15.88,15.84,15.88,116600.0,15.85,15.88,15.84,15.88,116600.0
2006-05-25 12:00:00,15.88,15.9,15.84,15.89,80200.0,15.88,15.9,15.84,15.89,80200.0
2006-05-25 12:30:00,15.89,15.9,15.87,15.87,91000.0,15.89,15.9,15.87,15.87,91000.0
2006-05-25 13:00:00,15.88,15.88,15.79,15.81,60200.0,15.88,15.88,15.79,15.81,60200.0
2006-05-25 13:30:00,15.81,15.82,15.79,15.81,42000.0,15.81,15.82,15.79,15.81,42000.0
2006-05-25 14:00:00,15.81,15.87,15.81,15.85,77600.0,15.81,15.87,15.81,15.85,77600.0
2006-05-25 14:30:00,15.85,15.88,15.83,15.88,65800.0,15.85,15.88,15.83,15.88,65800.0
2006-05-25 15:00:00,15.88,15.91,15.86,15.89,77200.0,15.88,15.91,15.86,15.89,77200.0
2006-05-25 15:30:00,15.89,15.9,15.83,15.88,417000.0,15.89,15.9,15.83,15.88,417000.0
2006-05-26 09:30:00,15.89,15.96,15.67,15.73,169600.0,15.89,15.96,15.67,15.73,169600.0
2006-05-26 10:00:00,15.74,15.82,15.71,15.76,111400.0,15.74,15.82,15.71,15.76,111400.0
2006-05-26 10:30:00,15.76,15.79,15.74,15.79,76000.0,15.76,15.79,15.74,15.79,76000.0
2006-05-26 11:00:00,15.8,15.9,15.79,15.9,251600.0,15.8,15.9,15.79,15.9,251600.0
2006-05-26 11:30:00,15.9,15.92,15.89,15.9,94800.0,15.9,15.92,15.89,15.9,94800.0
2006-05-26 12:00:00,15.9,15.91,15.89,15.91,77200.0,15.9,15.91,15.89,15.91,77200.0
2006-05-26 12:30:00,15.91,15.94,15.88,15.93,112800.0,15.91,15.94,15.88,15.93,112800.0
2006-05-26 13:00:00,15.93,15.93,15.8,15.81,63200.0,15.93,15.93,15.8,15.81,63200.0
2006-05-26 13:30:00,15.81,15.84,15.72,15.73,125400.0,15.81,15.84,15.72,15.73,125400.0
2006-05-26 14:00:00,15.73,15.76,15.67,15.71,228000.0,15.73,15.76,15.67,15.71,228000.0
2006-05-26 14:30:00,15.71,15.78,15.67,15.75,294400.0,15.71,15.78,15.67,15.75,294400.0
2006-05-26 15:00:00,15.75,15.83,15.75,15.79,135400.0,15.75,15.83,15.75,15.79,135400.0
2006-05-26 15:30:00,15.79,15.83,15.75,15.77,315200.0,15.79,15.83,15.75,15.77,315200.0
2006-05-30 09:30:00,16.23,16.4,16.12,16.21,294600.0,16.23,16.4,16.12,16.21,294600.0
2006-05-30 10:00:00,16.21,16.21,16.17,16.19,366800.0,16.21,16.21,16.17,16.19,366800.0
2006-05-30 10:30:00,16.19,16.2,16.13,16.13,219400.0,16.19,16.2,16.13,16.13,219400.0
2006-05-30 11:00:00,16.13,16.2,16.13,16.14,154000.0,16.13,16.2,16.13,16.14,154000.0
2006-05-30 11:30:00,16.15,16.15,16.0,16.02,81800.0,16.15,16.15,16.0,16.02,81800.0
2006-05-30 12:00:00,16.02,16.05,15.98,16.02,154600.0,16.02,16.05,15.98,16.02,154600.0
2006-05-30 12:30:00,16.02,16.03,15.96,15.96,81200.0,16.02,16.03,15.96,15.96,81200.0
2006-05-30 13:00:00,15.96,16.01,15.96,15.99,135400.0,15.96,16.01,15.96,15.99,135400.0
2006-05-30 13:30:00,15.99,16.03,15.99,16.02,72400.0,15.99,16.03,15.99,16.02,72400.0
2006-05-30 14:00:00,16.02,16.08,16.02,16.06,101600.0,16.02,16.08,16.02,16.06,101600.0
2006-05-30 14:30:00,16.06,16.08,16.02,16.03,132000.0,16.06,16.08,16.02,16.03,132000.0
2006-05-30 15:00:00,16.03,16.08,16.0,16.04,155400.0,16.03,16.08,16.0,16.04,155400.0
2006-05-30 15:30:00,16.04,16.05,15.89,15.96,386600.0,16.04,16.05,15.89,15.96,386600.0
2006-05-31 09:30:00,15.96,15.96,15.79,15.88,89000.0,15.96,15.96,15.79,15.88,89000.0
2006-05-31 10:00:00,15.88,15.88,15.81,15.88,55400.0,15.88,15.88,15.81,15.88,55400.0
2006-05-31 10:30:00,15.88,16.02,15.88,15.99,213800.0,15.88,16.02,15.88,15.99,213800.0
2006-05-31 11:00:00,15.99,16.04,15.97,16.04,157000.0,15.99,16.04,15.97,16.04,157000.0
2006-05-31 11:30:00,16.04,16.04,16.0,16.02,75000.0,16.04,16.04,16.0,16.02,75000.0
2006-05-31 12:00:00,16.03,16.05,16.02,16.04,48600.0,16.03,16.05,16.02,16.04,48600.0
2006-05-31 12:30:00,16.05,16.05,16.0,16.0,51800.0,16.05,16.05,16.0,16.0,51800.0
2006-05-31 13:00:00,16.0,16.02,15.98,15.99,71200.0,16.0,16.02,15.98,15.99,71200.0
2006-05-31 13:30:00,15.99,16.0,15.97,15.99,128400.0,15.99,16.0,15.97,15.99,128400.0
2006-05-31 14:00:00,15.99,16.0,15.92,15.94,162200.0,15.99,16.0,15.92,15.94,162200.0
2006-05-31 14:30:00,15.93,15.97,15.92,15.92,95800.0,15.93,15.97,15.92,15.92,95800.0
2006-05-31 15:00:00,15.93,15.94,15.88,15.93,140800.0,15.93,15.94,15.88,15.93,140800.0
2006-05-31 15:30:00,15.93,15.97,15.91,15.95,245200.0,15.93,15.97,15.91,15.95,245200.0
2006-06-01 09:30:00,15.93,15.96,15.88,15.94,184600.0,15.93,15.96,15.88,15.94,184600.0
2006-06-01 10:00:00,15.93,15.97,15.89,15.97,777800.0,15.93,15.97,15.89,15.97,777800.0
2006-06-01 10:30:00,15.97,16.01,15.96,15.97,182800.0,15.97,16.01,15.96,15.97,182800.0
2006-06-01 11:00:00,15.97,15.99,15.96,15.96,81800.0,15.97,15.99,15.96,15.96,81800.0
2006-06-01 11:30:00,15.97,15.99,15.94,15.94,112200.0,15.97,15.99,15.94,15.94,112200.0
2006-06-01 12:00:00,15.94,15.95,15.83,15.83,123000.0,15.94,15.95,15.83,15.83,123000.0
2006-06-01 12:30:00,15.85,15.94,15.84,15.9,109800.0,15.85,15.94,15.84,15.9,109800.0
2006-06-01 13:00:00,15.89,15.92,15.85,15.85,80800.0,15.89,15.92,15.85,15.85,80800.0
2006-06-01 13:30:00,15.85,15.85,15.81,15.82,187400.0,15.85,15.85,15.81,15.82,187400.0
2006-06-01 14:00:00,15.82,15.84,15.8,15.81,136400.0,15.82,15.84,15.8,15.81,136400.0
2006-06-01 14:30:00,15.81,15.84,15.8,15.83,94600.0,15.81,15.84,15.8,15.83,94600.0
2006-06-01 15:00:00,15.83,15.85,15.81,15.82,230400.0,15.83,15.85,15.81,15.82,230400.0
2006-06-01 15:30:00,15.83,15.85,15.8,15.84,344000.0,15.83,15.85,15.8,15.84,344000.0
2006-06-02 09:30:00,15.86,15.92,15.81,15.84,88400.0,15.86,15.92,15.81,15.84,88400.0
2006-06-02 10:00:00,15.84,15.91,15.84,15.88,79800.0,15.84,15.91,15.84,15.88,79800.0
2006-06-02 10:30:00,15.88,15.97,15.87,15.94,139200.0,15.88,15.97,15.87,15.94,139200.0
2006-06-02 11:00:00,15.94,15.95,15.9,15.9,67200.0,15.94,15.95,15.9,15.9,67200.0
2006-06-02 11:30:00,15.9,15.92,15.87,15.87,69200.0,15.9,15.92,15.87,15.87,69200.0
2006-06-02 12:00:00,15.88,15.9,15.85,15.87,59600.0,15.88,15.9,15.85,15.87,59600.0
2006-06-02 12:30:00,15.87,15.87,15.84,15.85,67600.0,15.87,15.87,15.84,15.85,67600.0
2006-06-02 13:00:00,15.86,15.87,15.81,15.82,55800.0,15.86,15.87,15.81,15.82,55800.0
2006-06-02 13:30:00,15.83,15.85,15.81,15.85,35200.0,15.83,15.85,15.81,15.85,35200.0
2006-06-02 14:00:00,15.85,15.88,15.83,15.84,96000.0,15.85,15.88,15.83,15.84,96000.0
2006-06-02 14:30:00,15.83,15.87,15.83,15.86,107600.0,15.83,15.87,15.83,15.86,107600.0
2006-06-02 15:00:00,15.86,15.88,15.84,15.86,115000.0,15.86,15.88,15.84,15.86,115000.0
2006-06-02 15:30:00,15.87,15.92,15.87,15.9,239400.0,15.87,15.92,15.87,15.9,239400.0
2006-06-05 09:30:00,15.82,15.88,15.81,15.82,50200.0,15.82,15.88,15.81,15.82,50200.0
2006-06-05 10:00:00,15.82,15.83,15.79,15.81,47200.0,15.82,15.83,15.79,15.81,47200.0
2006-06-05 10:30:00,15.81,15.83,15.76,15.77,67200.0,15.81,15.83,15.76,15.77,67200.0
2006-06-05 11:00:00,15.77,15.79,15.72,15.74,131200.0,15.77,15.79,15.72,15.74,131200.0
2006-06-05 11:30:00,15.75,15.76,15.71,15.72,51200.0,15.75,15.76,15.71,15.72,51200.0
2006-06-05 12:00:00,15.72,15.74,15.67,15.74,111400.0,15.72,15.74,15.67,15.74,111400.0
2006-06-05 12:30:00,15.74,15.74,15.67,15.68,99800.0,15.74,15.74,15.67,15.68,99800.0
2006-06-05 13:00:00,15.68,15.74,15.67,15.7,66800.0,15.68,15.74,15.67,15.7,66800.0
2006-06-05 13:30:00,15.7,15.7,15.63,15.63,49600.0,15.7,15.7,15.63,15.63,49600.0
2006-06-05 14:00:00,15.63,15.65,15.61,15.65,190400.0,15.63,15.65,15.61,15.65,190400.0
2006-06-05 14:30:00,15.67,15.67,15.59,15.63,73000.0,15.67,15.67,15.59,15.63,73000.0
2006-06-05 15:00:00,15.62,15.65,15.57,15.57,88200.0,15.62,15.65,15.57,15.57,88200.0
2006-06-05 15:30:00,15.57,15.59,15.52,15.53,236000.0,15.57,15.59,15.52,15.53,236000.0
2006-06-06 09:30:00,15.54,15.6,15.4,15.43,89400.0,15.54,15.6,15.4,15.43,89400.0
2006-06-06 10:00:00,15.42,15.5,15.4,15.49,59800.0,15.42,15.5,15.4,15.49,59800.0
2006-06-06 10:30:00,15.49,15.49,15.37,15.46,242800.0,15.49,15.49,15.37,15.46,242800.0
2006-06-06 11:00:00,15.46,15.48,15.38,15.4,211200.0,15.46,15.48,15.38,15.4,211200.0
2006-06-06 11:30:00,15.42,15.43,15.37,15.4,55400.0,15.42,15.43,15.37,15.4,55400.0
2006-06-06 12:00:00,15.41,15.46,15.38,15.43,103000.0,15.41,15.46,15.38,15.43,103000.0
2006-06-06 12:30:00,15.43,15.54,15.41,15.54,178400.0,15.43,15.54,15.41,15.54,178400.0
2006-06-06 13:00:00,15.54,15.55,15.43,15.49,225400.0,15.54,15.55,15.43,15.49,225400.0
2006-06-06 13:30:00,15.49,15.55,15.47,15.54,73200.0,15.49,15.55,15.47,15.54,73200.0
2006-06-06 14:00:00,15.54,15.54,15.47,15.47,100400.0,15.54,15.54,15.47,15.47,100400.0
2006-06-06 14:30:00,15.47,15.53,15.47,15.49,70400.0,15.47,15.53,15.47,15.49,70400.0
2006-06-06 15:00:00,15.49,15.51,15.4,15.4,54800.0,15.49,15.51,15.4,15.4,54800.0
2006-06-06 15:30:00,15.4,15.52,15.39,15.49,169400.0,15.4,15.52,15.39,15.49,169400.0
2006-06-07 09:30:00,15.45,15.6,15.45,15.54,245000.0,15.45,15.6,15.45,15.54,245000.0
2006-06-07 10:00:00,15.53,15.6,15.5,15.56,459200.0,15.53,15.6,15.5,15.56,459200.0
2006-06-07 10:30:00,15.56,15.65,15.56,15.65,130200.0,15.56,15.65,15.56,15.65,130200.0
2006-06-07 11:00:00,15.65,15.65,15.55,15.56,185600.0,15.65,15.65,15.55,15.56,185600.0
2006-06-07 11:30:00,15.56,15.6,15.55,15.58,85400.0,15.56,15.6,15.55,15.58,85400.0
2006-06-07 12:00:00,15.6,15.6,15.55,15.59,69600.0,15.6,15.6,15.55,15.59,69600.0
2006-06-07 12:30:00,15.58,15.6,15.56,15.57,77200.0,15.58,15.6,15.56,15.57,77200.0
2006-06-07 13:00:00,15.56,15.61,15.56,15.59,56000.0,15.56,15.61,15.56,15.59,56000.0
2006-06-07 13:30:00,15.59,15.59,15.52,15.55,30800.0,15.59,15.59,15.52,15.55,30800.0
2006-06-07 14:00:00,15.54,15.55,15.51,15.55,99400.0,15.54,15.55,15.51,15.55,99400.0
2006-06-07 14:30:00,15.55,15.55,15.49,15.5,85000.0,15.55,15.55,15.49,15.5,85000.0
2006-06-07 15:00:00,15.5,15.55,15.45,15.45,148400.0,15.5,15.55,15.45,15.45,148400.0
2006-06-07 15:30:00,15.44,15.46,15.38,15.4,102400.0,15.44,15.46,15.38,15.4,102400.0
2006-06-08 09:30:00,15.33,15.4,15.21,15.23,144800.0,15.33,15.4,15.21,15.23,144800.0
2006-06-08 10:00:00,15.21,15.24,15.01,15.01,148200.0,15.21,15.24,15.01,15.01,148200.0
2006-06-08 10:30:00,15.01,15.07,15.0,15.0,166400.0,15.01,15.07,15.0,15.0,166400.0
2006-06-08 11:00:00,15.0,15.05,15.0,15.02,346600.0,15.0,15.05,15.0,15.02,346600.0
2006-06-08 11:30:00,15.02,15.07,15.0,15.02,448200.0,15.02,15.07,15.0,15.02,448200.0
2006-06-08 12:00:00,15.04,15.12,15.04,15.08,86800.0,15.04,15.12,15.04,15.08,86800.0
2006-06-08 12:30:00,15.07,15.12,15.05,15.11,108200.0,15.07,15.12,15.05,15.11,108200.0
2006-06-08 13:00:00,15.11,15.15,15.07,15.09,306400.0,15.11,15.15,15.07,15.09,306400.0
2006-06-08 13:30:00,15.09,15.23,15.09,15.22,157000.0,15.09,15.23,15.09,15.22,157000.0
2006-06-08 14:00:00,15.22,15.22,15.17,15.2,52800.0,15.22,15.22,15.17,15.2,52800.0
2006-06-08 14:30:00,15.2,15.3,15.13,15.22,594800.0,15.2,15.3,15.13,15.22,594800.0
2006-06-08 15:00:00,15.24,15.36,15.22,15.32,884200.0,15.24,15.36,15.22,15.32,884200.0
2006-06-08 15:30:00,15.33,15.33,15.18,15.3,564000.0,15.33,15.33,15.18,15.3,564000.0
2006-06-09 09:30:00,15.3,15.31,15.15,15.3,89600.0,15.3,15.31,15.15,15.3,89600.0
2006-06-09 10:00:00,15.3,15.35,15.28,15.33,83800.0,15.3,15.35,15.28,15.33,83800.0
2006-06-09 10:30:00,15.34,15.38,15.3,15.37,153400.0,15.34,15.38,15.3,15.37,153400.0
2006-06-09 11:00:00,15.36,15.45,15.33,15.41,568200.0,15.36,15.45,15.33,15.41,568200.0
2006-06-09 11:30:00,15.41,15.41,15.28,15.28,117000.0,15.41,15.41,15.28,15.28,117000.0
2006-06-09 12:00:00,15.29,15.4,15.28,15.37,94800.0,15.29,15.4,15.28,15.37,94800.0
2006-06-09 12:30:00,15.37,15.42,15.31,15.31,172000.0,15.37,15.42,15.31,15.31,172000.0
2006-06-09 13:00:00,15.32,15.32,15.25,15.27,73600.0,15.32,15.32,15.25,15.27,73600.0
2006-06-09 13:30:00,15.27,15.32,15.27,15.29,47800.0,15.27,15.32,15.27,15.29,47800.0
2006-06-09 14:00:00,15.3,15.37,15.29,15.36,104000.0,15.3,15.37,15.29,15.36,104000.0
2006-06-09 14:30:00,15.36,15.37,15.33,15.33,36800.0,15.36,15.37,15.33,15.33,36800.0
2006-06-09 15:00:00,15.32,15.37,15.31,15.35,34200.0,15.32,15.37,15.31,15.35,34200.0
2006-06-09 15:30:00,15.35,15.37,15.28,15.29,90000.0,15.35,15.37,15.28,15.29,90000.0
2006-06-12 09:30:00,15.28,15.28,15.17,15.2,45800.0,15.28,15.28,15.17,15.2,45800.0
2006-06-12 10:00:00,15.2,15.2,15.08,15.08,68600.0,15.2,15.2,15.08,15.08,68600.0
2006-06-12 10:30:00,15.09,15.13,15.08,15.1,52200.0,15.09,15.13,15.08,15.1,52200.0
2006-06-12 11:00:00,15.1,15.15,15.06,15.1,30400.0,15.1,15.15,15.06,15.1,30400.0
2006-06-12 11:30:00,15.1,15.17,15.08,15.15,43200.0,15.1,15.17,15.08,15.15,43200.0
2006-06-12 12:00:00,15.15,15.15,15.09,15.12,37800.0,15.15,15.15,15.09,15.12,37800.0
2006-06-12 12:30:00,15.12,15.14,15.08,15.13,36800.0,15.12,15.14,15.08,15.13,36800.0
2006-06-12 13:00:00,15.13,15.14,15.13,15.13,55000.0,15.13,15.14,15.13,15.13,55000.0
2006-06-12 13:30:00,15.13,15.13,15.11,15.12,51000.0,15.13,15.13,15.11,15.12,51000.0
2006-06-12 14:00:00,15.12,15.12,15.08,15.1,55400.0,15.12,15.12,15.08,15.1,55400.0
2006-06-12 14:30:00,15.09,15.11,15.06,15.06,81600.0,15.09,15.11,15.06,15.06,81600.0
2006-06-12 15:00:00,15.06,15.09,14.99,14.99,495800.0,15.06,15.09,14.99,14.99,495800.0
2006-06-12 15:30:00,14.99,14.99,14.9,14.95,310800.0,14.99,14.99,14.9,14.95,310800.0
2006-06-13 09:30:00,14.9,15.05,14.85,15.04,101200.0,14.9,15.05,14.85,15.04,101200.0
2006-06-13 10:00:00,15.03,15.04,14.91,14.95,109000.0,15.03,15.04,14.91,14.95,109000.0
2006-06-13 10:30:00,14.95,15.02,14.93,14.98,93200.0,14.95,15.02,14.93,14.98,93200.0
2006-06-13 11:00:00,14.98,14.99,14.93,14.93,64800.0,14.98,14.99,14.93,14.93,64800.0
2006-06-13 11:30:00,14.94,15.09,14.94,15.09,69000.0,14.94,15.09,14.94,15.09,69000.0
2006-06-13 12:00:00,15.08,15.11,15.05,15.09,108400.0,15.08,15.11,15.05,15.09,108400.0
2006-06-13 12:30:00,15.09,15.09,15.02,15.02,59400.0,15.09,15.09,15.02,15.02,59400.0
2006-06-13 13:00:00,15.01,15.01,14.93,14.96,121000.0,15.01,15.01,14.93,14.96,121000.0
2006-06-13 13:30:00,14.96,15.03,14.94,14.99,95200.0,14.96,15.03,14.94,14.99,95200.0
2006-06-13 14:00:00,14.97,14.99,14.93,14.95,102200.0,14.97,14.99,14.93,14.95,102200.0
2006-06-13 14:30:00,14.95,14.96,14.92,14.95,166600.0,14.95,14.96,14.92,14.95,166600.0
2006-06-13 15:00:00,14.95,14.97,14.9,14.95,176000.0,14.95,14.97,14.9,14.95,176000.0
2006-06-13 15:30:00,14.97,14.99,14.9,14.9,201400.0,14.97,14.99,14.9,14.9,201400.0
2006-06-14 09:30:00,14.88,15.05,14.86,15.03,196200.0,14.88,15.05,14.86,15.03,196200.0
2006-06-14 10:00:00,15.04,15.09,14.97,14.99,123600.0,15.04,15.09,14.97,14.99,123600.0
2006-06-14 10:30:00,14.98,15.02,14.95,14.99,94400.0,14.98,15.02,14.95,14.99,94400.0
2006-06-14 11:00:00,14.99,15.06,14.97,15.04,57600.0,14.99,15.06,14.97,15.04,57600.0
2006-06-14 11:30:00,15.02,15.12,15.02,15.08,60400.0,15.02,15.12,15.02,15.08,60400.0
2006-06-14 12:00:00,15.08,15.09,15.01,15.02,59600.0,15.08,15.09,15.01,15.02,59600.0
2006-06-14 12:30:00,15.02,15.06,15.01,15.06,41600.0,15.02,15.06,15.01,15.06,41600.0
2006-06-14 13:00:00,15.05,15.05,15.0,15.01,82200.0,15.05,15.05,15.0,15.01,82200.0
2006-06-14 13:30:00,15.02,15.07,14.97,15.07,63000.0,15.02,15.07,14.97,15.07,63000.0
2006-06-14 14:00:00,15.09,15.12,15.04,15.11,91400.0,15.09,15.12,15.04,15.11,91400.0
2006-06-14 14:30:00,15.11,15.12,15.08,15.1,100400.0,15.11,15.12,15.08,15.1,100400.0
2006-06-14 15:00:00,15.1,15.15,15.09,15.14,119600.0,15.1,15.15,15.09,15.14,119600.0
2006-06-14 15:30:00,15.14,15.25,15.13,15.23,208600.0,15.14,15.25,15.13,15.23,208600.0
2006-06-15 09:30:00,15.22,15.38,15.18,15.38,82800.0,15.22,15.38,15.18,15.38,82800.0
2006-06-15 10:00:00,15.4,15.49,15.35,15.44,85400.0,15.4,15.49,15.35,15.44,85400.0
2006-06-15 10:30:00,15.44,15.49,15.4,15.44,76200.0,15.44,15.49,15.4,15.44,76200.0
2006-06-15 11:00:00,15.44,15.51,15.43,15.51,62400.0,15.44,15.51,15.43,15.51,62400.0
2006-06-15 11:30:00,15.51,15.53,15.47,15.48,124200.0,15.51,15.53,15.47,15.48,124200.0
2006-06-15 12:00:00,15.47,15.5,15.41,15.48,94600.0,15.47,15.5,15.41,15.48,94600.0
2006-06-15 12:30:00,15.48,15.6,15.48,15.5,74600.0,15.48,15.6,15.48,15.5,74600.0
2006-06-15 13:00:00,15.49,15.56,15.49,15.54,68400.0,15.49,15.56,15.49,15.54,68400.0
2006-06-15 13:30:00,15.54,15.63,15.53,15.63,56000.0,15.54,15.63,15.53,15.63,56000.0
2006-06-15 14:00:00,15.63,15.67,15.62,15.63,77600.0,15.63,15.67,15.62,15.63,77600.0
2006-06-15 14:30:00,15.63,15.68,15.62,15.63,65600.0,15.63,15.68,15.62,15.63,65600.0
2006-06-15 15:00:00,15.63,15.63,15.61,15.62,137000.0,15.63,15.63,15.61,15.62,137000.0
2006-06-15 15:30:00,15.62,15.63,15.58,15.63,185800.0,15.62,15.63,15.58,15.63,185800.0
2006-06-16 09:30:00,15.75,15.88,15.69,15.75,242400.0,15.75,15.88,15.69,15.75,242400.0
2006-06-16 10:00:00,15.75,15.75,15.55,15.55,266000.0,15.75,15.75,15.55,15.55,266000.0
2006-06-16 10:30:00,15.55,15.59,15.54,15.56,75000.0,15.55,15.59,15.54,15.56,75000.0
2006-06-16 11:00:00,15.56,15.63,15.55,15.61,75800.0,15.56,15.63,15.55,15.61,75800.0
2006-06-16 11:30:00,15.61,15.63,15.59,15.59,57200.0,15.61,15.63,15.59,15.59,57200.0
2006-06-16 12:00:00,15.6,15.7,15.6,15.68,85400.0,15.6,15.7,15.6,15.68,85400.0
2006-06-16 12:30:00,15.68,15.68,15.57,15.6,103800.0,15.68,15.68,15.57,15.6,103800.0
2006-06-16 13:00:00,15.59,15.65,15.57,15.63,82600.0,15.59,15.65,15.57,15.63,82600.0
2006-06-16 13:30:00,15.63,15.63,15.6,15.6,30800.0,15.63,15.63,15.6,15.6,30800.0
2006-06-16 14:00:00,15.59,15.6,15.54,15.56,108800.0,15.59,15.6,15.54,15.56,108800.0
2006-06-16 14:30:00,15.56,15.69,15.56,15.69,132200.0,15.56,15.69,15.56,15.69,132200.0
2006-06-16 15:00:00,15.69,15.77,15.69,15.77,170800.0,15.69,15.77,15.69,15.77,170800.0
2006-06-16 15:30:00,15.76,15.78,15.71,15.74,511200.0,15.76,15.78,15.71,15.74,511200.0
2006-06-19 09:30:00,17.35,17.63,17.03,17.07,3141400.0,17.35,17.63,17.03,17.07,3141400.0
2006-06-19 10:00:00,17.06,17.21,16.88,16.97,1313600.0,17.06,17.21,16.88,16.97,1313600.0
2006-06-19 10:30:00,16.97,17.17,16.93,17.11,727400.0,16.97,17.17,16.93,17.11,727400.0
2006-06-19 11:00:00,17.11,17.11,16.96,17.06,340200.0,17.11,17.11,16.96,17.06,340200.0
2006-06-19 11:30:00,17.05,17.16,17.04,17.11,280000.0,17.05,17.16,17.04,17.11,280000.0
2006-06-19 12:00:00,17.11,17.11,16.84,16.85,461800.0,17.11,17.11,16.84,16.85,461800.0
2006-06-19 12:30:00,16.85,16.99,16.76,16.93,372000.0,16.85,16.99,16.76,16.93,372000.0
2006-06-19 13:00:00,16.93,17.01,16.88,16.93,510800.0,16.93,17.01,16.88,16.93,510800.0
2006-06-19 13:30:00,16.95,16.99,16.91,16.94,158400.0,16.95,16.99,16.91,16.94,158400.0
2006-06-19 14:00:00,16.94,16.96,16.75,16.79,803200.0,16.94,16.96,16.75,16.79,803200.0
2006-06-19 14:30:00,16.79,16.85,16.77,16.78,392400.0,16.79,16.85,16.77,16.78,392400.0
2006-06-19 15:00:00,16.79,16.96,16.78,16.96,678000.0,16.79,16.96,16.78,16.96,678000.0
2006-06-19 15:30:00,16.96,17.08,16.9,16.95,1029400.0,16.96,17.08,16.9,16.95,1029400.0
2006-06-20 09:30:00,16.95,17.14,16.92,17.08,608400.0,16.95,17.14,16.92,17.08,608400.0
2006-06-20 10:00:00,17.09,17.09,16.99,17.05,341800.0,17.09,17.09,16.99,17.05,341800.0
2006-06-20 10:30:00,17.05,17.11,17.05,17.08,222000.0,17.05,17.11,17.05,17.08,222000.0
2006-06-20 11:00:00,17.08,17.13,17.05,17.13,256200.0,17.08,17.13,17.05,17.13,256200.0
2006-06-20 11:30:00,17.13,17.2,17.11,17.15,137400.0,17.13,17.2,17.11,17.15,137400.0
2006-06-20 12:00:00,17.15,17.16,17.05,17.05,73400.0,17.15,17.16,17.05,17.05,73400.0
2006-06-20 12:30:00,17.04,17.05,16.98,16.99,115000.0,17.04,17.05,16.98,16.99,115000.0
2006-06-20 13:00:00,16.99,17.0,16.96,16.98,61200.0,16.99,17.0,16.96,16.98,61200.0
2006-06-20 13:30:00,16.97,17.02,16.96,17.0,85400.0,16.97,17.02,16.96,17.0,85400.0
2006-06-20 14:00:00,17.0,17.06,17.0,17.05,134400.0,17.0,17.06,17.0,17.05,134400.0
2006-06-20 14:30:00,17.05,17.07,17.02,17.06,163400.0,17.05,17.07,17.02,17.06,163400.0
2006-06-20 15:00:00,17.06,17.13,17.04,17.1,198600.0,17.06,17.13,17.04,17.1,198600.0
2006-06-20 15:30:00,17.1,17.13,17.03,17.08,248200.0,17.1,17.13,17.03,17.08,248200.0
2006-06-21 09:30:00,17.09,17.37,17.08,17.34,245400.0,17.09,17.37,17.08,17.34,245400.0
2006-06-21 10:00:00,17.34,17.38,17.29,17.3,237800.0,17.34,17.38,17.29,17.3,237800.0
2006-06-21 10:30:00,17.3,17.43,17.29,17.39,445400.0,17.3,17.43,17.29,17.39,445400.0
2006-06-21 11:00:00,17.4,17.5,17.4,17.48,301200.0,17.4,17.5,17.4,17.48,301200.0
2006-06-21 11:30:00,17.48,17.57,17.47,17.53,193800.0,17.48,17.57,17.47,17.53,193800.0
2006-06-21 12:00:00,17.53,17.59,17.52,17.54,231400.0,17.53,17.59,17.52,17.54,231400.0
2006-06-21 12:30:00,17.54,17.55,17.52,17.52,78800.0,17.54,17.55,17.52,17.52,78800.0
2006-06-21 13:00:00,17.53,17.54,17.5,17.51,113200.0,17.53,17.54,17.5,17.51,113200.0
2006-06-21 13:30:00,17.52,17.56,17.5,17.55,110600.0,17.52,17.56,17.5,17.55,110600.0
2006-06-21 14:00:00,17.55,17.56,17.52,17.54,135600.0,17.55,17.56,17.52,17.54,135600.0
2006-06-21 14:30:00,17.54,17.56,17.49,17.5,174800.0,17.54,17.56,17.49,17.5,174800.0
2006-06-21 15:00:00,17.5,17.5,17.46,17.5,144400.0,17.5,17.5,17.46,17.5,144400.0
2006-06-21 15:30:00,17.5,17.5,17.35,17.35,419600.0,17.5,17.5,17.35,17.35,419600.0
2006-06-22 09:30:00,17.35,17.35,17.2,17.31,167200.0,17.35,17.35,17.2,17.31,167200.0
2006-06-22 10:00:00,17.31,17.31,17.17,17.2,187600.0,17.31,17.31,17.17,17.2,187600.0
2006-06-22 10:30:00,17.21,17.23,17.15,17.18,116400.0,17.21,17.23,17.15,17.18,116400.0
2006-06-22 11:00:00,17.18,17.18,17.11,17.16,195000.0,17.18,17.18,17.11,17.16,195000.0
2006-06-22 11:30:00,17.16,17.2,17.13,17.2,158400.0,17.16,17.2,17.13,17.2,158400.0
2006-06-22 12:00:00,17.2,17.24,17.19,17.21,64400.0,17.2,17.24,17.19,17.21,64400.0
2006-06-22 12:30:00,17.2,17.2,17.15,17.2,69400.0,17.2,17.2,17.15,17.2,69400.0
2006-06-22 13:00:00,17.2,17.2,17.17,17.17,99600.0,17.2,17.2,17.17,17.17,99600.0
2006-06-22 13:30:00,17.17,17.18,17.11,17.13,132800.0,17.17,17.18,17.11,17.13,132800.0
2006-06-22 14:00:00,17.13,17.14,17.1,17.11,186400.0,17.13,17.14,17.1,17.11,186400.0
2006-06-22 14:30:00,17.11,17.32,17.1,17.3,220200.0,17.11,17.32,17.1,17.3,220200.0
2006-06-22 15:00:00,17.29,17.4,17.26,17.36,193800.0,17.29,17.4,17.26,17.36,193800.0
2006-06-22 15:30:00,17.36,17.41,17.36,17.37,127000.0,17.36,17.41,17.36,17.37,127000.0
2006-06-23 09:30:00,17.37,17.38,17.25,17.36,104600.0,17.37,17.38,17.25,17.36,104600.0
2006-06-23 10:00:00,17.36,17.47,17.32,17.4,73400.0,17.36,17.47,17.32,17.4,73400.0
2006-06-23 10:30:00,17.41,17.54,17.41,17.51,130200.0,17.41,17.54,17.41,17.51,130200.0
2006-06-23 11:00:00,17.51,17.51,17.43,17.49,67000.0,17.51,17.51,17.43,17.49,67000.0
2006-06-23 11:30:00,17.49,17.51,17.42,17.5,67200.0,17.49,17.51,17.42,17.5,67200.0
2006-06-23 12:00:00,17.5,17.63,17.5,17.61,154400.0,17.5,17.63,17.5,17.61,154400.0
2006-06-23 12:30:00,17.61,17.66,17.52,17.65,206400.0,17.61,17.66,17.52,17.65,206400.0
2006-06-23 13:00:00,17.63,17.67,17.57,17.58,102200.0,17.63,17.67,17.57,17.58,102200.0
2006-06-23 13:30:00,17.59,17.6,17.52,17.54,61200.0,17.59,17.6,17.52,17.54,61200.0
2006-06-23 14:00:00,17.54,17.54,17.47,17.54,118400.0,17.54,17.54,17.47,17.54,118400.0
2006-06-23 14:30:00,17.55,17.58,17.5,17.55,112600.0,17.55,17.58,17.5,17.55,112600.0
2006-06-23 15:00:00,17.55,17.63,17.53,17.63,202600.0,17.55,17.63,17.53,17.63,202600.0
2006-06-23 15:30:00,17.63,17.67,17.58,17.61,378000.0,17.63,17.67,17.58,17.61,378000.0
2006-06-26 09:30:00,17.61,17.89,17.6,17.85,269600.0,17.61,17.89,17.6,17.85,269600.0
2006-06-26 10:00:00,17.85,17.98,17.81,17.97,202600.0,17.85,17.98,17.81,17.97,202600.0
2006-06-26 10:30:00,17.96,18.02,17.95,17.96,220600.0,17.96,18.02,17.95,17.96,220600.0
2006-06-26 11:00:00,17.96,17.96,17.83,17.84,102200.0,17.96,17.96,17.83,17.84,102200.0
2006-06-26 11:30:00,17.84,17.84,17.78,17.79,67400.0,17.84,17.84,17.78,17.79,67400.0
2006-06-26 12:00:00,17.79,17.81,17.73,17.81,76200.0,17.79,17.81,17.73,17.81,76200.0
2006-06-26 12:30:00,17.81,17.81,17.75,17.79,96600.0,17.81,17.81,17.75,17.79,96600.0
2006-06-26 13:00:00,17.79,17.8,17.74,17.78,97600.0,17.79,17.8,17.74,17.78,97600.0
2006-06-26 13:30:00,17.78,17.79,17.75,17.79,130800.0,17.78,17.79,17.75,17.79,130800.0
2006-06-26 14:00:00,17.79,17.89,17.78,17.86,206800.0,17.79,17.89,17.78,17.86,206800.0
2006-06-26 14:30:00,17.86,17.86,17.81,17.81,74800.0,17.86,17.86,17.81,17.81,74800.0
2006-06-26 15:00:00,17.81,17.84,17.76,17.83,91000.0,17.81,17.84,17.76,17.83,91000.0
2006-06-26 15:30:00,17.83,17.93,17.83,17.88,305200.0,17.83,17.93,17.83,17.88,305200.0
2006-06-27 09:30:00,17.83,17.93,17.78,17.89,119800.0,17.83,17.93,17.78,17.89,119800.0
2006-06-27 10:00:00,17.89,17.9,17.8,17.85,90400.0,17.89,17.9,17.8,17.85,90400.0
2006-06-27 10:30:00,17.85,17.85,17.63,17.65,118000.0,17.85,17.85,17.63,17.65,118000.0
2006-06-27 11:00:00,17.64,17.65,17.49,17.51,203800.0,17.64,17.65,17.49,17.51,203800.0
2006-06-27 11:30:00,17.52,17.53,17.47,17.5,89400.0,17.52,17.53,17.47,17.5,89400.0
2006-06-27 12:00:00,17.5,17.5,17.41,17.5,135200.0,17.5,17.5,17.41,17.5,135200.0
2006-06-27 12:30:00,17.5,17.52,17.46,17.47,47200.0,17.5,17.52,17.46,17.47,47200.0
2006-06-27 13:00:00,17.46,17.56,17.46,17.54,191800.0,17.46,17.56,17.46,17.54,191800.0
2006-06-27 13:30:00,17.55,17.56,17.52,17.54,39400.0,17.55,17.56,17.52,17.54,39400.0
2006-06-27 14:00:00,17.53,17.55,17.51,17.53,86200.0,17.53,17.55,17.51,17.53,86200.0
2006-06-27 14:30:00,17.52,17.54,17.5,17.54,63600.0,17.52,17.54,17.5,17.54,63600.0
2006-06-27 15:00:00,17.54,17.63,17.53,17.6,65800.0,17.54,17.63,17.53,17.6,65800.0
2006-06-27 15:30:00,17.6,17.64,17.55,17.55,155200.0,17.6,17.64,17.55,17.55,155200.0
2006-06-28 09:30:00,17.6,17.67,17.51,17.67,78200.0,17.6,17.67,17.51,17.67,78200.0
2006-06-28 10:00:00,17.67,17.69,17.59,17.64,52400.0,17.67,17.69,17.59,17.64,52400.0
2006-06-28 10:30:00,17.61,17.63,17.55,17.62,37400.0,17.61,17.63,17.55,17.62,37400.0
2006-06-28 11:00:00,17.62,17.64,17.53,17.53,35000.0,17.62,17.64,17.53,17.53,35000.0
2006-06-28 11:30:00,17.53,17.53,17.46,17.48,37800.0,17.53,17.53,17.46,17.48,37800.0
2006-06-28 12:00:00,17.49,17.54,17.48,17.53,62000.0,17.49,17.54,17.48,17.53,62000.0
2006-06-28 12:30:00,17.54,17.56,17.52,17.56,20400.0,17.54,17.56,17.52,17.56,20400.0
2006-06-28 13:00:00,17.55,17.56,17.5,17.54,31600.0,17.55,17.56,17.5,17.54,31600.0
2006-06-28 13:30:00,17.53,17.53,17.49,17.5,30000.0,17.53,17.53,17.49,17.5,30000.0
2006-06-28 14:00:00,17.5,17.53,17.48,17.53,49400.0,17.5,17.53,17.48,17.53,49400.0
2006-06-28 14:30:00,17.53,17.6,17.53,17.54,55400.0,17.53,17.6,17.53,17.54,55400.0
2006-06-28 15:00:00,17.53,17.56,17.52,17.56,71400.0,17.53,17.56,17.52,17.56,71400.0
2006-06-28 15:30:00,17.56,17.63,17.56,17.63,119600.0,17.56,17.63,17.56,17.63,119600.0
2006-06-29 09:30:00,17.73,17.73,17.65,17.7,87800.0,17.73,17.73,17.65,17.7,87800.0
2006-06-29 10:00:00,17.7,17.84,17.7,17.75,56200.0,17.7,17.84,17.7,17.75,56200.0
2006-06-29 10:30:00,17.75,17.76,17.71,17.74,39200.0,17.75,17.76,17.71,17.74,39200.0
2006-06-29 11:00:00,17.74,17.75,17.67,17.67,32800.0,17.74,17.75,17.67,17.67,32800.0
2006-06-29 11:30:00,17.67,17.67,17.63,17.64,51400.0,17.67,17.67,17.63,17.64,51400.0
2006-06-29 12:00:00,17.63,17.65,17.61,17.65,41200.0,17.63,17.65,17.61,17.65,41200.0
2006-06-29 12:30:00,17.64,17.65,17.58,17.6,35600.0,17.64,17.65,17.58,17.6,35600.0
2006-06-29 13:00:00,17.6,17.66,17.6,17.66,47600.0,17.6,17.66,17.6,17.66,47600.0
2006-06-29 13:30:00,17.66,17.68,17.65,17.68,22400.0,17.66,17.68,17.65,17.68,22400.0
2006-06-29 14:00:00,17.68,17.93,17.68,17.82,170600.0,17.68,17.93,17.68,17.82,170600.0
2006-06-29 14:30:00,17.83,17.95,17.81,17.91,213600.0,17.83,17.95,17.81,17.91,213600.0
2006-06-29 15:00:00,17.91,17.92,17.86,17.86,196400.0,17.91,17.92,17.86,17.86,196400.0
2006-06-29 15:30:00,17.88,17.99,17.88,17.98,732800.0,17.88,17.99,17.88,17.98,732800.0
2006-06-30 09:30:00,17.99,18.05,17.96,17.99,106600.0,17.99,18.05,17.96,17.99,106600.0
2006-06-30 10:00:00,17.99,17.99,17.83,17.84,84200.0,17.99,17.99,17.83,17.84,84200.0
2006-06-30 10:30:00,17.83,17.83,17.75,17.78,190000.0,17.83,17.83,17.75,17.78,190000.0
2006-06-30 11:00:00,17.77,17.78,17.74,17.78,97000.0,17.77,17.78,17.74,17.78,97000.0
2006-06-30 11:30:00,17.78,17.8,17.75,17.79,74200.0,17.78,17.8,17.75,17.79,74200.0
2006-06-30 12:00:00,17.8,17.81,17.78,17.78,43600.0,17.8,17.81,17.78,17.78,43600.0
2006-06-30 12:30:00,17.79,17.79,17.71,17.71,63600.0,17.79,17.79,17.71,17.71,63600.0
2006-06-30 13:00:00,17.71,17.71,17.65,17.65,83400.0,17.71,17.71,17.65,17.65,83400.0
2006-06-30 13:30:00,17.65,17.66,17.61,17.61,110800.0,17.65,17.66,17.61,17.61,110800.0
2006-06-30 14:00:00,17.61,17.72,17.6,17.72,195400.0,17.61,17.72,17.6,17.72,195400.0
2006-06-30 14:30:00,17.72,17.75,17.71,17.75,111800.0,17.72,17.75,17.71,17.75,111800.0
2006-06-30 15:00:00,17.75,17.75,17.72,17.73,80200.0,17.75,17.75,17.72,17.73,80200.0
2006-06-30 15:30:00,17.72,17.75,17.72,17.74,263200.0,17.72,17.75,17.72,17.74,263200.0
2006-07-03 09:30:00,17.75,17.8,17.7,17.79,81400.0,17.75,17.8,17.7,17.79,81400.0
2006-07-03 10:00:00,17.79,17.79,17.72,17.74,50400.0,17.79,17.79,17.72,17.74,50400.0
2006-07-03 10:30:00,17.74,17.8,17.73,17.78,66800.0,17.74,17.8,17.73,17.78,66800.0
2006-07-03 11:00:00,17.78,17.85,17.75,17.8,80200.0,17.78,17.85,17.75,17.8,80200.0
2006-07-03 11:30:00,17.8,17.86,17.8,17.83,128600.0,17.8,17.86,17.8,17.83,128600.0
2006-07-03 12:00:00,17.83,17.84,17.8,17.82,111200.0,17.83,17.84,17.8,17.82,111200.0
2006-07-03 12:30:00,17.82,17.84,17.8,17.84,110600.0,17.82,17.84,17.8,17.84,110600.0
2006-07-03 13:00:00,17.84,17.84,17.84,17.84,1800.0,17.84,17.84,17.84,17.84,1800.0
2006-07-03 13:30:00,17.84,17.84,17.84,17.84,0.0,17.84,17.84,17.84,17.84,0.0
2006-07-03 14:00:00,17.84,17.84,17.84,17.84,0.0,17.84,17.84,17.84,17.84,0.0
2006-07-03 14:30:00,17.84,17.84,17.84,17.84,0.0,17.84,17.84,17.84,17.84,0.0
2006-07-03 15:00:00,17.84,17.84,17.84,17.84,0.0,17.84,17.84,17.84,17.84,0.0
2006-07-03 15:30:00,17.84,17.84,17.84,17.84,0.0,17.84,17.84,17.84,17.84,0.0
2006-07-05 09:30:00,17.8,17.8,17.73,17.75,240400.0,17.8,17.8,17.73,17.75,240400.0
2006-07-05 10:00:00,17.75,17.78,17.72,17.73,140600.0,17.75,17.78,17.72,17.73,140600.0
2006-07-05 10:30:00,17.74,17.75,17.7,17.72,108200.0,17.74,17.75,17.7,17.72,108200.0
2006-07-05 11:00:00,17.72,17.73,17.7,17.72,109800.0,17.72,17.73,17.7,17.72,109800.0
2006-07-05 11:30:00,17.71,17.74,17.7,17.74,67400.0,17.71,17.74,17.7,17.74,67400.0
2006-07-05 12:00:00,17.74,17.75,17.73,17.75,53000.0,17.74,17.75,17.73,17.75,53000.0
2006-07-05 12:30:00,17.75,17.75,17.72,17.74,36600.0,17.75,17.75,17.72,17.74,36600.0
2006-07-05 13:00:00,17.74,17.75,17.72,17.74,52600.0,17.74,17.75,17.72,17.74,52600.0
2006-07-05 13:30:00,17.74,17.75,17.72,17.73,37800.0,17.74,17.75,17.72,17.73,37800.0
2006-07-05 14:00:00,17.73,17.75,17.72,17.73,69600.0,17.73,17.75,17.72,17.73,69600.0
2006-07-05 14:30:00,17.73,17.76,17.7,17.76,86600.0,17.73,17.76,17.7,17.76,86600.0
2006-07-05 15:00:00,17.75,17.76,17.68,17.69,109000.0,17.75,17.76,17.68,17.69,109000.0
2006-07-05 15:30:00,17.68,17.74,17.67,17.68,172000.0,17.68,17.74,17.67,17.68,172000.0
2006-07-06 09:30:00,17.68,17.72,17.57,17.67,64400.0,17.68,17.72,17.57,17.67,64400.0
2006-07-06 10:00:00,17.67,17.73,17.63,17.73,63600.0,17.67,17.73,17.63,17.73,63600.0
2006-07-06 10:30:00,17.72,17.73,17.66,17.68,48600.0,17.72,17.73,17.66,17.68,48600.0
2006-07-06 11:00:00,17.68,17.73,17.67,17.7,53400.0,17.68,17.73,17.67,17.7,53400.0
2006-07-06 11:30:00,17.7,17.7,17.65,17.66,56200.0,17.7,17.7,17.65,17.66,56200.0
2006-07-06 12:00:00,17.65,17.66,17.58,17.59,61800.0,17.65,17.66,17.58,17.59,61800.0
2006-07-06 12:30:00,17.58,17.59,17.55,17.55,62000.0,17.58,17.59,17.55,17.55,62000.0
2006-07-06 13:00:00,17.55,17.57,17.54,17.55,127400.0,17.55,17.57,17.54,17.55,127400.0
2006-07-06 13:30:00,17.55,17.57,17.54,17.54,92600.0,17.55,17.57,17.54,17.54,92600.0
2006-07-06 14:00:00,17.54,17.54,17.52,17.53,100200.0,17.54,17.54,17.52,17.53,100200.0
2006-07-06 14:30:00,17.53,17.55,17.51,17.52,140200.0,17.53,17.55,17.51,17.52,140200.0
2006-07-06 15:00:00,17.52,17.54,17.5,17.5,103800.0,17.52,17.54,17.5,17.5,103800.0
2006-07-06 15:30:00,17.5,17.54,17.48,17.48,211200.0,17.5,17.54,17.48,17.48,211200.0
2006-07-07 09:30:00,17.47,17.5,17.43,17.46,65600.0,17.47,17.5,17.43,17.46,65600.0
2006-07-07 10:00:00,17.46,17.47,17.41,17.47,56000.0,17.46,17.47,17.41,17.47,56000.0
2006-07-07 10:30:00,17.46,17.5,17.45,17.46,61200.0,17.46,17.5,17.45,17.46,61200.0
2006-07-07 11:00:00,17.47,17.49,17.42,17.44,76400.0,17.47,17.49,17.42,17.44,76400.0
2006-07-07 11:30:00,17.45,17.49,17.44,17.45,60800.0,17.45,17.49,17.44,17.45,60800.0
2006-07-07 12:00:00,17.45,17.46,17.39,17.39,91400.0,17.45,17.46,17.39,17.39,91400.0
2006-07-07 12:30:00,17.4,17.42,17.39,17.39,64000.0,17.4,17.42,17.39,17.39,64000.0
2006-07-07 13:00:00,17.39,17.39,17.3,17.35,54800.0,17.39,17.39,17.3,17.35,54800.0
2006-07-07 13:30:00,17.35,17.35,17.32,17.34,36800.0,17.35,17.35,17.32,17.34,36800.0
2006-07-07 14:00:00,17.34,17.36,17.33,17.36,52200.0,17.34,17.36,17.33,17.36,52200.0
2006-07-07 14:30:00,17.36,17.36,17.2,17.21,85000.0,17.36,17.36,17.2,17.21,85000.0
2006-07-07 15:00:00,17.21,17.27,17.2,17.25,102400.0,17.21,17.27,17.2,17.25,102400.0
2006-07-07 15:30:00,17.25,17.34,17.2,17.33,199600.0,17.25,17.34,17.2,17.33,199600.0
2006-07-10 09:30:00,17.33,17.5,17.32,17.46,60200.0,17.33,17.5,17.32,17.46,60200.0
2006-07-10 10:00:00,17.46,17.47,17.4,17.45,65000.0,17.46,17.47,17.4,17.45,65000.0
2006-07-10 10:30:00,17.43,17.5,17.39,17.49,94000.0,17.43,17.5,17.39,17.49,94000.0
2006-07-10 11:00:00,17.49,17.49,17.4,17.41,68400.0,17.49,17.49,17.4,17.41,68400.0
2006-07-10 11:30:00,17.41,17.42,17.39,17.4,53600.0,17.41,17.42,17.39,17.4,53600.0
2006-07-10 12:00:00,17.4,17.43,17.38,17.42,53200.0,17.4,17.43,17.38,17.42,53200.0
2006-07-10 12:30:00,17.42,17.43,17.39,17.4,33800.0,17.42,17.43,17.39,17.4,33800.0
2006-07-10 13:00:00,17.41,17.43,17.4,17.4,38600.0,17.41,17.43,17.4,17.4,38600.0
2006-07-10 13:30:00,17.4,17.43,17.39,17.4,44800.0,17.4,17.43,17.39,17.4,44800.0
2006-07-10 14:00:00,17.4,17.42,17.38,17.39,53200.0,17.4,17.42,17.38,17.39,53200.0
2006-07-10 14:30:00,17.39,17.39,17.37,17.37,70200.0,17.39,17.39,17.37,17.37,70200.0
2006-07-10 15:00:00,17.36,17.37,17.29,17.33,103200.0,17.36,17.37,17.29,17.33,103200.0
2006-07-10 15:30:00,17.32,17.39,17.29,17.35,170000.0,17.32,17.39,17.29,17.35,170000.0
2006-07-11 09:30:00,17.35,17.35,17.13,17.15,121200.0,17.35,17.35,17.13,17.15,121200.0
2006-07-11 10:00:00,17.15,17.16,17.05,17.06,40000.0,17.15,17.16,17.05,17.06,40000.0
2006-07-11 10:30:00,17.06,17.09,17.02,17.02,51600.0,17.06,17.09,17.02,17.02,51600.0
2006-07-11 11:00:00,17.01,17.02,16.96,16.97,84600.0,17.01,17.02,16.96,16.97,84600.0
2006-07-11 11:30:00,16.97,16.97,16.87,16.87,58800.0,16.97,16.97,16.87,16.87,58800.0
2006-07-11 12:00:00,16.88,16.88,16.78,16.84,199000.0,16.88,16.88,16.78,16.84,199000.0
2006-07-11 12:30:00,16.84,16.88,16.84,16.85,64000.0,16.84,16.88,16.84,16.85,64000.0
2006-07-11 13:00:00,16.84,16.85,16.74,16.75,166200.0,16.84,16.85,16.74,16.75,166200.0
2006-07-11 13:30:00,16.75,16.83,16.75,16.82,98200.0,16.75,16.83,16.75,16.82,98200.0
2006-07-11 14:00:00,16.82,16.92,16.79,16.9,122400.0,16.82,16.92,16.79,16.9,122400.0
2006-07-11 14:30:00,16.9,16.93,16.87,16.88,142600.0,16.9,16.93,16.87,16.88,142600.0
2006-07-11 15:00:00,16.88,16.99,16.86,16.98,118000.0,16.88,16.99,16.86,16.98,118000.0
2006-07-11 15:30:00,16.98,17.02,16.93,16.97,276200.0,16.98,17.02,16.93,16.97,276200.0
2006-07-12 09:30:00,16.92,16.99,16.88,16.92,55200.0,16.92,16.99,16.88,16.92,55200.0
2006-07-12 10:00:00,16.92,16.92,16.85,16.86,52200.0,16.92,16.92,16.85,16.86,52200.0
2006-07-12 10:30:00,16.85,16.85,16.71,16.72,171800.0,16.85,16.85,16.71,16.72,171800.0
2006-07-12 11:00:00,16.72,16.81,16.7,16.81,155200.0,16.72,16.81,16.7,16.81,155200.0
2006-07-12 11:30:00,16.81,16.9,16.79,16.89,36200.0,16.81,16.9,16.79,16.89,36200.0
2006-07-12 12:00:00,16.88,16.89,16.81,16.83,39000.0,16.88,16.89,16.81,16.83,39000.0
2006-07-12 12:30:00,16.82,16.86,16.81,16.84,66800.0,16.82,16.86,16.81,16.84,66800.0
2006-07-12 13:00:00,16.84,16.85,16.83,16.83,83800.0,16.84,16.85,16.83,16.83,83800.0
2006-07-12 13:30:00,16.83,16.84,16.75,16.75,50800.0,16.83,16.84,16.75,16.75,50800.0
2006-07-12 14:00:00,16.77,16.81,16.76,16.78,49400.0,16.77,16.81,16.76,16.78,49400.0
2006-07-12 14:30:00,16.77,16.8,16.69,16.72,133200.0,16.77,16.8,16.69,16.72,133200.0
2006-07-12 15:00:00,16.71,16.83,16.71,16.83,71800.0,16.71,16.83,16.71,16.83,71800.0
2006-07-12 15:30:00,16.83,16.85,16.81,16.84,147600.0,16.83,16.85,16.81,16.84,147600.0
2006-07-13 09:30:00,16.78,16.82,16.67,16.68,112200.0,16.78,16.82,16.67,16.68,112200.0
2006-07-13 10:00:00,16.68,16.88,16.67,16.88,180200.0,16.68,16.88,16.67,16.88,180200.0
2006-07-13 10:30:00,16.88,16.96,16.87,16.93,98200.0,16.88,16.96,16.87,16.93,98200.0
2006-07-13 11:00:00,16.93,16.93,16.78,16.79,70000.0,16.93,16.93,16.78,16.79,70000.0
2006-07-13 11:30:00,16.8,16.82,16.74,16.8,95000.0,16.8,16.82,16.74,16.8,95000.0
2006-07-13 12:00:00,16.8,16.91,16.8,16.88,76400.0,16.8,16.91,16.8,16.88,76400.0
2006-07-13 12:30:00,16.88,16.88,16.82,16.84,54600.0,16.88,16.88,16.82,16.84,54600.0
2006-07-13 13:00:00,16.84,16.87,16.81,16.82,28200.0,16.84,16.87,16.81,16.82,28200.0
2006-07-13 13:30:00,16.82,16.83,16.75,16.75,38400.0,16.82,16.83,16.75,16.75,38400.0
2006-07-13 14:00:00,16.75,16.8,16.74,16.76,57800.0,16.75,16.8,16.74,16.76,57800.0
2006-07-13 14:30:00,16.76,16.77,16.66,16.66,42400.0,16.76,16.77,16.66,16.66,42400.0
2006-07-13 15:00:00,16.67,16.69,16.64,16.68,97600.0,16.67,16.69,16.64,16.68,97600.0
2006-07-13 15:30:00,16.68,16.78,16.68,16.73,139800.0,16.68,16.78,16.68,16.73,139800.0
2006-07-14 09:30:00,16.75,16.77,16.65,16.68,64400.0,16.75,16.77,16.65,16.68,64400.0
2006-07-14 10:00:00,16.68,16.75,16.68,16.73,158000.0,16.68,16.75,16.68,16.73,158000.0
2006-07-14 10:30:00,16.73,16.75,16.7,16.7,71000.0,16.73,16.75,16.7,16.7,71000.0
2006-07-14 11:00:00,16.7,16.71,16.47,16.48,214600.0,16.7,16.71,16.47,16.48,214600.0
2006-07-14 11:30:00,16.48,16.48,16.32,16.38,217800.0,16.48,16.48,16.32,16.38,217800.0
2006-07-14 12:00:00,16.37,16.4,16.34,16.34,88200.0,16.37,16.4,16.34,16.34,88200.0
2006-07-14 12:30:00,16.34,16.38,16.29,16.36,87800.0,16.34,16.38,16.29,16.36,87800.0
2006-07-14 13:00:00,16.35,16.35,16.29,16.33,116200.0,16.35,16.35,16.29,16.33,116200.0
2006-07-14 13:30:00,16.33,16.36,16.3,16.33,78000.0,16.33,16.36,16.3,16.33,78000.0
2006-07-14 14:00:00,16.32,16.32,16.22,16.24,122600.0,16.32,16.32,16.22,16.24,122600.0
2006-07-14 14:30:00,16.22,16.25,16.14,16.16,209200.0,16.22,16.25,16.14,16.16,209200.0
2006-07-14 15:00:00,16.17,16.25,16.15,16.24,201000.0,16.17,16.25,16.15,16.24,201000.0
2006-07-14 15:30:00,16.24,16.28,16.22,16.24,335000.0,16.24,16.28,16.22,16.24,335000.0
2006-07-17 09:30:00,16.25,16.67,16.25,16.55,101800.0,16.25,16.67,16.25,16.55,101800.0
2006-07-17 10:00:00,16.55,16.56,16.45,16.45,92800.0,16.55,16.56,16.45,16.45,92800.0
2006-07-17 10:30:00,16.45,16.45,16.35,16.44,187400.0,16.45,16.45,16.35,16.44,187400.0
2006-07-17 11:00:00,16.44,16.47,16.38,16.41,185000.0,16.44,16.47,16.38,16.41,185000.0
2006-07-17 11:30:00,16.41,16.51,16.4,16.5,1123400.0,16.41,16.51,16.4,16.5,1123400.0
2006-07-17 12:00:00,16.5,16.59,16.49,16.57,51200.0,16.5,16.59,16.49,16.57,51200.0
2006-07-17 12:30:00,16.57,16.63,16.54,16.55,32400.0,16.57,16.63,16.54,16.55,32400.0
2006-07-17 13:00:00,16.55,16.59,16.55,16.58,36400.0,16.55,16.59,16.55,16.58,36400.0
2006-07-17 13:30:00,16.58,16.6,16.55,16.59,57600.0,16.58,16.6,16.55,16.59,57600.0
2006-07-17 14:00:00,16.6,16.61,16.58,16.61,60200.0,16.6,16.61,16.58,16.61,60200.0
2006-07-17 14:30:00,16.6,16.71,16.6,16.68,112400.0,16.6,16.71,16.6,16.68,112400.0
2006-07-17 15:00:00,16.68,16.68,16.65,16.67,148000.0,16.68,16.68,16.65,16.67,148000.0
2006-07-17 15:30:00,16.68,16.68,16.63,16.63,247600.0,16.68,16.68,16.63,16.63,247600.0
2006-07-18 09:30:00,16.7,16.77,16.65,16.75,125000.0,16.7,16.77,16.65,16.75,125000.0
2006-07-18 10:00:00,16.75,16.76,16.68,16.71,156000.0,16.75,16.76,16.68,16.71,156000.0
2006-07-18 10:30:00,16.7,16.72,16.55,16.56,169800.0,16.7,16.72,16.55,16.56,169800.0
2006-07-18 11:00:00,16.54,16.54,16.43,16.46,184000.0,16.54,16.54,16.43,16.46,184000.0
2006-07-18 11:30:00,16.45,16.55,16.45,16.54,72800.0,16.45,16.55,16.45,16.54,72800.0
2006-07-18 12:00:00,16.54,16.58,16.48,16.56,197600.0,16.54,16.58,16.48,16.56,197600.0
2006-07-18 12:30:00,16.56,16.59,16.49,16.5,26800.0,16.56,16.59,16.49,16.5,26800.0
2006-07-18 13:00:00,16.49,16.49,16.43,16.45,40200.0,16.49,16.49,16.43,16.45,40200.0
2006-07-18 13:30:00,16.45,16.46,16.4,16.42,49200.0,16.45,16.46,16.4,16.42,49200.0
2006-07-18 14:00:00,16.43,16.57,16.43,16.56,121200.0,16.43,16.57,16.43,16.56,121200.0
2006-07-18 14:30:00,16.54,16.64,16.54,16.55,70200.0,16.54,16.64,16.54,16.55,70200.0
2006-07-18 15:00:00,16.54,16.58,16.5,16.56,131000.0,16.54,16.58,16.5,16.56,131000.0
2006-07-18 15:30:00,16.56,16.68,16.55,16.64,148400.0,16.56,16.68,16.55,16.64,148400.0
2006-07-19 09:30:00,16.65,16.85,16.65,16.79,198200.0,16.65,16.85,16.65,16.79,198200.0
2006-07-19 10:00:00,16.79,16.96,16.79,16.85,262400.0,16.79,16.96,16.79,16.85,262400.0
2006-07-19 10:30:00,16.85,16.92,16.82,16.83,147600.0,16.85,16.92,16.82,16.83,147600.0
2006-07-19 11:00:00,16.84,16.92,16.82,16.88,175200.0,16.84,16.92,16.82,16.88,175200.0
2006-07-19 11:30:00,16.88,16.92,16.85,16.89,145800.0,16.88,16.92,16.85,16.89,145800.0
2006-07-19 12:00:00,16.89,16.9,16.83,16.87,38400.0,16.89,16.9,16.83,16.87,38400.0
2006-07-19 12:30:00,16.87,16.91,16.86,16.91,143600.0,16.87,16.91,16.86,16.91,143600.0
2006-07-19 13:00:00,16.91,16.98,16.89,16.98,129600.0,16.91,16.98,16.89,16.98,129600.0
2006-07-19 13:30:00,16.97,17.0,16.93,16.93,47600.0,16.97,17.0,16.93,16.93,47600.0
2006-07-19 14:00:00,16.93,16.95,16.93,16.95,90600.0,16.93,16.95,16.93,16.95,90600.0
2006-07-19 14:30:00,16.95,17.03,16.93,17.03,281800.0,16.95,17.03,16.93,17.03,281800.0
2006-07-19 15:00:00,17.03,17.04,16.99,17.0,81600.0,17.03,17.04,16.99,17.0,81600.0
2006-07-19 15:30:00,17.0,17.03,16.91,16.94,245000.0,17.0,17.03,16.91,16.94,245000.0
2006-07-20 09:30:00,16.93,17.0,16.9,16.91,37200.0,16.93,17.0,16.9,16.91,37200.0
2006-07-20 10:00:00,16.89,16.91,16.75,16.79,52600.0,16.89,16.91,16.75,16.79,52600.0
2006-07-20 10:30:00,16.8,16.84,16.78,16.84,108600.0,16.8,16.84,16.78,16.84,108600.0
2006-07-20 11:00:00,16.84,16.86,16.82,16.85,33400.0,16.84,16.86,16.82,16.85,33400.0
2006-07-20 11:30:00,16.85,16.92,16.84,16.91,36000.0,16.85,16.92,16.84,16.91,36000.0
2006-07-20 12:00:00,16.91,16.93,16.88,16.91,83400.0,16.91,16.93,16.88,16.91,83400.0
2006-07-20 12:30:00,16.9,16.96,16.9,16.95,43800.0,16.9,16.96,16.9,16.95,43800.0
2006-07-20 13:00:00,16.95,16.96,16.91,16.91,24800.0,16.95,16.96,16.91,16.91,24800.0
2006-07-20 13:30:00,16.92,16.92,16.87,16.89,37000.0,16.92,16.92,16.87,16.89,37000.0
2006-07-20 14:00:00,16.9,16.93,16.82,16.85,70600.0,16.9,16.93,16.82,16.85,70600.0
2006-07-20 14:30:00,16.84,16.92,16.84,16.86,167600.0,16.84,16.92,16.84,16.86,167600.0
2006-07-20 15:00:00,16.86,16.89,16.86,16.89,91400.0,16.86,16.89,16.86,16.89,91400.0
2006-07-20 15:30:00,16.89,16.91,16.88,16.89,692000.0,16.89,16.91,16.88,16.89,692000.0
2006-07-21 09:30:00,16.84,16.85,16.52,16.57,124200.0,16.84,16.85,16.52,16.57,124200.0
2006-07-21 10:00:00,16.56,16.61,16.55,16.56,560400.0,16.56,16.61,16.55,16.56,560400.0
2006-07-21 10:30:00,16.56,16.61,16.55,16.57,257200.0,16.56,16.61,16.55,16.57,257200.0
2006-07-21 11:00:00,16.56,16.6,16.56,16.57,244800.0,16.56,16.6,16.56,16.57,244800.0
2006-07-21 11:30:00,16.56,16.61,16.56,16.59,208800.0,16.56,16.61,16.56,16.59,208800.0
2006-07-21 12:00:00,16.58,16.59,16.55,16.58,166000.0,16.58,16.59,16.55,16.58,166000.0
2006-07-21 12:30:00,16.57,16.58,16.57,16.58,196800.0,16.57,16.58,16.57,16.58,196800.0
2006-07-21 13:00:00,16.58,16.59,16.56,16.57,814000.0,16.58,16.59,16.56,16.57,814000.0
2006-07-21 13:30:00,16.57,16.67,16.57,16.63,222400.0,16.57,16.67,16.57,16.63,222400.0
2006-07-21 14:00:00,16.61,16.62,16.57,16.6,113200.0,16.61,16.62,16.57,16.6,113200.0
2006-07-21 14:30:00,16.6,16.63,16.53,16.57,59200.0,16.6,16.63,16.53,16.57,59200.0
2006-07-21 15:00:00,16.57,16.61,16.56,16.6,270800.0,16.57,16.61,16.56,16.6,270800.0
2006-07-21 15:30:00,16.6,16.61,16.5,16.5,328400.0,16.6,16.61,16.5,16.5,328400.0
2006-07-24 09:30:00,16.65,16.8,16.65,16.71,48800.0,16.65,16.8,16.65,16.71,48800.0
2006-07-24 10:00:00,16.71,16.75,16.61,16.73,45400.0,16.71,16.75,16.61,16.73,45400.0
2006-07-24 10:30:00,16.72,16.79,16.66,16.79,61800.0,16.72,16.79,16.66,16.79,61800.0
2006-07-24 11:00:00,16.78,16.85,16.78,16.85,71800.0,16.78,16.85,16.78,16.85,71800.0
2006-07-24 11:30:00,16.85,16.95,16.85,16.94,55600.0,16.85,16.95,16.85,16.94,55600.0
2006-07-24 12:00:00,16.94,16.94,16.84,16.88,22600.0,16.94,16.94,16.84,16.88,22600.0
2006-07-24 12:30:00,16.87,16.88,16.82,16.82,44600.0,16.87,16.88,16.82,16.82,44600.0
2006-07-24 13:00:00,16.83,16.88,16.82,16.85,49400.0,16.83,16.88,16.82,16.85,49400.0
2006-07-24 13:30:00,16.86,16.93,16.86,16.93,30600.0,16.86,16.93,16.86,16.93,30600.0
2006-07-24 14:00:00,16.93,16.93,16.88,16.89,39400.0,16.93,16.93,16.88,16.89,39400.0
2006-07-24 14:30:00,16.89,16.98,16.88,16.98,46000.0,16.89,16.98,16.88,16.98,46000.0
2006-07-24 15:00:00,16.98,17.05,16.97,17.05,93600.0,16.98,17.05,16.97,17.05,93600.0
2006-07-24 15:30:00,17.05,17.09,17.03,17.06,158600.0,17.05,17.09,17.03,17.06,158600.0
2006-07-25 09:30:00,16.98,17.03,16.78,17.02,67400.0,16.98,17.03,16.78,17.02,67400.0
2006-07-25 10:00:00,17.0,17.2,17.0,17.18,74000.0,17.0,17.2,17.0,17.18,74000.0
2006-07-25 10:30:00,17.18,17.18,17.04,17.15,109800.0,17.18,17.18,17.04,17.15,109800.0
2006-07-25 11:00:00,17.16,17.26,17.14,17.25,199800.0,17.16,17.26,17.14,17.25,199800.0
2006-07-25 11:30:00,17.25,17.29,17.21,17.21,96800.0,17.25,17.29,17.21,17.21,96800.0
2006-07-25 12:00:00,17.21,17.27,17.19,17.27,94800.0,17.21,17.27,17.19,17.27,94800.0
2006-07-25 12:30:00,17.27,17.39,17.27,17.34,98200.0,17.27,17.39,17.27,17.34,98200.0
2006-07-25 13:00:00,17.35,17.35,17.31,17.32,61200.0,17.35,17.35,17.31,17.32,61200.0
2006-07-25 13:30:00,17.32,17.36,17.29,17.36,120400.0,17.32,17.36,17.29,17.36,120400.0
2006-07-25 14:00:00,17.34,17.38,17.3,17.3,114400.0,17.34,17.38,17.3,17.3,114400.0
2006-07-25 14:30:00,17.31,17.35,17.27,17.34,65800.0,17.31,17.35,17.27,17.34,65800.0
2006-07-25 15:00:00,17.33,17.39,17.33,17.38,74400.0,17.33,17.39,17.33,17.38,74400.0
2006-07-25 15:30:00,17.38,17.41,17.36,17.38,174400.0,17.38,17.41,17.36,17.38,174400.0
2006-07-26 09:30:00,17.29,17.36,17.22,17.3,113400.0,17.29,17.36,17.22,17.3,113400.0
2006-07-26 10:00:00,17.32,17.32,17.21,17.24,89200.0,17.32,17.32,17.21,17.24,89200.0
2006-07-26 10:30:00,17.24,17.24,17.15,17.18,110000.0,17.24,17.24,17.15,17.18,110000.0
2006-07-26 11:00:00,17.18,17.22,17.14,17.14,51600.0,17.18,17.22,17.14,17.14,51600.0
2006-07-26 11:30:00,17.14,17.15,17.1,17.11,45800.0,17.14,17.15,17.1,17.11,45800.0
2006-07-26 12:00:00,17.11,17.22,17.11,17.19,36000.0,17.11,17.22,17.11,17.19,36000.0
2006-07-26 12:30:00,17.19,17.21,17.17,17.2,50000.0,17.19,17.21,17.17,17.2,50000.0
2006-07-26 13:00:00,17.21,17.27,17.19,17.25,68800.0,17.21,17.27,17.19,17.25,68800.0
2006-07-26 13:30:00,17.26,17.27,17.24,17.25,38000.0,17.26,17.27,17.24,17.25,38000.0
2006-07-26 14:00:00,17.24,17.31,17.2,17.25,69400.0,17.24,17.31,17.2,17.25,69400.0
2006-07-26 14:30:00,17.25,17.3,17.23,17.28,40600.0,17.25,17.3,17.23,17.28,40600.0
2006-07-26 15:00:00,17.28,17.29,17.23,17.29,64800.0,17.28,17.29,17.23,17.29,64800.0
2006-07-26 15:30:00,17.28,17.29,17.18,17.2,117400.0,17.28,17.29,17.18,17.2,117400.0
2006-07-27 09:30:00,17.18,17.2,17.1,17.17,62400.0,17.18,17.2,17.1,17.17,62400.0
2006-07-27 10:00:00,17.17,17.19,17.13,17.17,50800.0,17.17,17.19,17.13,17.17,50800.0
2006-07-27 10:30:00,17.16,17.16,17.01,17.06,69600.0,17.16,17.16,17.01,17.06,69600.0
2006-07-27 11:00:00,17.06,17.17,17.05,17.16,43200.0,17.06,17.17,17.05,17.16,43200.0
2006-07-27 11:30:00,17.16,17.17,17.1,17.1,22200.0,17.16,17.17,17.1,17.1,22200.0
2006-07-27 12:00:00,17.1,17.14,17.1,17.14,25600.0,17.1,17.14,17.1,17.14,25600.0
2006-07-27 12:30:00,17.14,17.18,17.13,17.15,31800.0,17.14,17.18,17.13,17.15,31800.0
2006-07-27 13:00:00,17.15,17.16,17.08,17.08,40400.0,17.15,17.16,17.08,17.08,40400.0
2006-07-27 13:30:00,17.08,17.13,17.05,17.11,116800.0,17.08,17.13,17.05,17.11,116800.0
2006-07-27 14:00:00,17.1,17.1,16.98,17.0,61800.0,17.1,17.1,16.98,17.0,61800.0
2006-07-27 14:30:00,16.99,17.0,16.86,16.89,109200.0,16.99,17.0,16.86,16.89,109200.0
2006-07-27 15:00:00,16.89,16.91,16.82,16.83,213200.0,16.89,16.91,16.82,16.83,213200.0
2006-07-27 15:30:00,16.83,16.92,16.83,16.91,176800.0,16.83,16.92,16.83,16.91,176800.0
2006-07-28 09:30:00,16.93,17.0,16.88,17.0,199800.0,16.93,17.0,16.88,17.0,199800.0
2006-07-28 10:00:00,17.0,17.0,16.96,16.97,160000.0,17.0,17.0,16.96,16.97,160000.0
2006-07-28 10:30:00,16.97,17.0,16.97,17.0,101000.0,16.97,17.0,16.97,17.0,101000.0
2006-07-28 11:00:00,17.0,17.07,17.0,17.06,140800.0,17.0,17.07,17.0,17.06,140800.0
2006-07-28 11:30:00,17.06,17.07,17.02,17.03,116800.0,17.06,17.07,17.02,17.03,116800.0
2006-07-28 12:00:00,17.04,17.08,17.04,17.08,39800.0,17.04,17.08,17.04,17.08,39800.0
2006-07-28 12:30:00,17.08,17.08,17.05,17.06,27400.0,17.08,17.08,17.05,17.06,27400.0
2006-07-28 13:00:00,17.07,17.08,17.05,17.08,118600.0,17.07,17.08,17.05,17.08,118600.0
2006-07-28 13:30:00,17.08,17.11,17.05,17.1,74200.0,17.08,17.11,17.05,17.1,74200.0
2006-07-28 14:00:00,17.11,17.11,17.08,17.09,28600.0,17.11,17.11,17.08,17.09,28600.0
2006-07-28 14:30:00,17.09,17.1,17.07,17.08,49400.0,17.09,17.1,17.07,17.08,49400.0
2006-07-28 15:00:00,17.08,17.15,17.06,17.14,80200.0,17.08,17.15,17.06,17.14,80200.0
2006-07-28 15:30:00,17.14,17.18,17.14,17.16,160400.0,17.14,17.18,17.14,17.16,160400.0
2006-07-31 09:30:00,17.16,17.16,17.02,17.16,97600.0,17.16,17.16,17.02,17.16,97600.0
2006-07-31 10:00:00,17.17,17.29,17.11,17.29,143400.0,17.17,17.29,17.11,17.29,143400.0
2006-07-31 10:30:00,17.3,17.41,17.29,17.3,212200.0,17.3,17.41,17.29,17.3,212200.0
2006-07-31 11:00:00,17.29,17.34,17.25,17.25,82600.0,17.29,17.34,17.25,17.25,82600.0
2006-07-31 11:30:00,17.25,17.36,17.25,17.36,67000.0,17.25,17.36,17.25,17.36,67000.0
2006-07-31 12:00:00,17.35,17.44,17.34,17.43,147000.0,17.35,17.44,17.34,17.43,147000.0
2006-07-31 12:30:00,17.42,17.44,17.39,17.42,100400.0,17.42,17.44,17.39,17.42,100400.0
2006-07-31 13:00:00,17.42,17.43,17.38,17.39,29600.0,17.42,17.43,17.38,17.39,29600.0
2006-07-31 13:30:00,17.39,17.42,17.39,17.39,78200.0,17.39,17.42,17.39,17.39,78200.0
2006-07-31 14:00:00,17.39,17.4,17.38,17.38,36600.0,17.39,17.4,17.38,17.38,36600.0
2006-07-31 14:30:00,17.38,17.46,17.36,17.42,105000.0,17.38,17.46,17.36,17.42,105000.0
2006-07-31 15:00:00,17.42,17.5,17.41,17.5,139400.0,17.42,17.5,17.41,17.5,139400.0
2006-07-31 15:30:00,17.5,17.5,17.4,17.41,240800.0,17.5,17.5,17.4,17.41,240800.0
2006-08-01 09:30:00,17.38,17.39,17.21,17.25,176800.0,17.38,17.39,17.21,17.25,176800.0
2006-08-01 10:00:00,17.25,17.38,17.1,17.27,223600.0,17.25,17.38,17.1,17.27,223600.0
2006-08-01 10:30:00,17.27,17.3,17.2,17.2,84600.0,17.27,17.3,17.2,17.2,84600.0
2006-08-01 11:00:00,17.2,17.28,17.18,17.18,106000.0,17.2,17.28,17.18,17.18,106000.0
2006-08-01 11:30:00,17.18,17.21,17.18,17.2,50000.0,17.18,17.21,17.18,17.2,50000.0
2006-08-01 12:00:00,17.2,17.24,17.2,17.23,82600.0,17.2,17.24,17.2,17.23,82600.0
2006-08-01 12:30:00,17.23,17.24,17.2,17.21,39200.0,17.23,17.24,17.2,17.21,39200.0
2006-08-01 13:00:00,17.21,17.23,17.21,17.21,57000.0,17.21,17.23,17.21,17.21,57000.0
2006-08-01 13:30:00,17.21,17.26,17.21,17.23,96800.0,17.21,17.26,17.21,17.23,96800.0
2006-08-01 14:00:00,17.22,17.25,17.21,17.24,80600.0,17.22,17.25,17.21,17.24,80600.0
2006-08-01 14:30:00,17.24,17.29,17.2,17.24,191200.0,17.24,17.29,17.2,17.24,191200.0
2006-08-01 15:00:00,17.24,17.24,17.14,17.16,164800.0,17.24,17.24,17.14,17.16,164800.0
2006-08-01 15:30:00,17.15,17.25,17.13,17.19,184000.0,17.15,17.25,17.13,17.19,184000.0
2006-08-02 09:30:00,17.29,17.42,17.26,17.33,168200.0,17.29,17.42,17.26,17.33,168200.0
2006-08-02 10:00:00,17.33,17.35,17.3,17.31,250200.0,17.33,17.35,17.3,17.31,250200.0
2006-08-02 10:30:00,17.3,17.33,17.3,17.32,123400.0,17.3,17.33,17.3,17.32,123400.0
2006-08-02 11:00:00,17.32,17.43,17.31,17.4,415200.0,17.32,17.43,17.31,17.4,415200.0
2006-08-02 11:30:00,17.4,17.45,17.4,17.42,155800.0,17.4,17.45,17.4,17.42,155800.0
2006-08-02 12:00:00,17.42,17.43,17.41,17.43,306000.0,17.42,17.43,17.41,17.43,306000.0
2006-08-02 12:30:00,17.42,17.42,17.36,17.37,115000.0,17.42,17.42,17.36,17.37,115000.0
2006-08-02 13:00:00,17.37,17.4,17.36,17.39,168800.0,17.37,17.4,17.36,17.39,168800.0
2006-08-02 13:30:00,17.39,17.39,17.37,17.38,36200.0,17.39,17.39,17.37,17.38,36200.0
2006-08-02 14:00:00,17.38,17.42,17.36,17.36,80200.0,17.38,17.42,17.36,17.36,80200.0
2006-08-02 14:30:00,17.37,17.42,17.36,17.39,166000.0,17.37,17.42,17.36,17.39,166000.0
2006-08-02 15:00:00,17.39,17.39,17.35,17.38,107000.0,17.39,17.39,17.35,17.38,107000.0
2006-08-02 15:30:00,17.38,17.43,17.38,17.43,172600.0,17.38,17.43,17.38,17.43,172600.0
2006-08-03 09:30:00,17.41,17.5,17.36,17.49,111000.0,17.41,17.5,17.36,17.49,111000.0
2006-08-03 10:00:00,17.49,17.55,17.48,17.53,174200.0,17.49,17.55,17.48,17.53,174200.0
2006-08-03 10:30:00,17.53,17.58,17.5,17.58,73400.0,17.53,17.58,17.5,17.58,73400.0
2006-08-03 11:00:00,17.58,17.6,17.54,17.55,52200.0,17.58,17.6,17.54,17.55,52200.0
2006-08-03 11:30:00,17.55,17.55,17.5,17.52,87600.0,17.55,17.55,17.5,17.52,87600.0
2006-08-03 12:00:00,17.51,17.53,17.51,17.53,15200.0,17.51,17.53,17.51,17.53,15200.0
2006-08-03 12:30:00,17.53,17.6,17.53,17.6,17600.0,17.53,17.6,17.53,17.6,17600.0
2006-08-03 13:00:00,17.6,17.64,17.6,17.61,89600.0,17.6,17.64,17.6,17.61,89600.0
2006-08-03 13:30:00,17.61,17.68,17.61,17.66,44200.0,17.61,17.68,17.61,17.66,44200.0
2006-08-03 14:00:00,17.66,17.71,17.66,17.71,74800.0,17.66,17.71,17.66,17.71,74800.0
2006-08-03 14:30:00,17.71,17.79,17.67,17.79,382800.0,17.71,17.79,17.67,17.79,382800.0
2006-08-03 15:00:00,17.8,17.87,17.79,17.86,185600.0,17.8,17.87,17.79,17.86,185600.0
2006-08-03 15:30:00,17.86,17.86,17.81,17.84,491800.0,17.86,17.86,17.81,17.84,491800.0
2006-08-04 09:30:00,17.97,18.0,17.95,18.0,180400.0,17.97,18.0,17.95,18.0,180400.0
2006-08-04 10:00:00,18.0,18.05,17.99,18.0,215800.0,18.0,18.05,17.99,18.0,215800.0
2006-08-04 10:30:00,18.0,18.08,18.0,18.03,138800.0,18.0,18.08,18.0,18.03,138800.0
2006-08-04 11:00:00,18.05,18.11,18.01,18.09,424000.0,18.05,18.11,18.01,18.09,424000.0
2006-08-04 11:30:00,18.09,18.1,18.0,18.0,1687000.0,18.09,18.1,18.0,18.0,1687000.0
2006-08-04 12:00:00,18.0,18.0,17.82,17.83,145400.0,18.0,18.0,17.82,17.83,145400.0
2006-08-04 12:30:00,17.83,17.84,17.68,17.69,91600.0,17.83,17.84,17.68,17.69,91600.0
2006-08-04 13:00:00,17.69,17.69,17.65,17.67,231400.0,17.69,17.69,17.65,17.67,231400.0
2006-08-04 13:30:00,17.67,17.69,17.63,17.63,483200.0,17.67,17.69,17.63,17.63,483200.0
2006-08-04 14:00:00,17.63,17.68,17.61,17.64,298000.0,17.63,17.68,17.61,17.64,298000.0
2006-08-04 14:30:00,17.64,17.66,17.63,17.64,39400.0,17.64,17.66,17.63,17.64,39400.0
2006-08-04 15:00:00,17.64,17.77,17.63,17.7,142400.0,17.64,17.77,17.63,17.7,142400.0
2006-08-04 15:30:00,17.7,17.77,17.68,17.73,118400.0,17.7,17.77,17.68,17.73,118400.0
2006-08-07 09:30:00,17.55,17.55,17.4,17.45,270600.0,17.55,17.55,17.4,17.45,270600.0
2006-08-07 10:00:00,17.45,17.52,17.45,17.49,192200.0,17.45,17.52,17.45,17.49,192200.0
2006-08-07 10:30:00,17.49,17.5,17.43,17.43,90200.0,17.49,17.5,17.43,17.43,90200.0
2006-08-07 11:00:00,17.43,17.46,17.43,17.45,72200.0,17.43,17.46,17.43,17.45,72200.0
2006-08-07 11:30:00,17.46,17.53,17.45,17.52,145800.0,17.46,17.53,17.45,17.52,145800.0
2006-08-07 12:00:00,17.53,17.55,17.5,17.5,68000.0,17.53,17.55,17.5,17.5,68000.0
2006-08-07 12:30:00,17.5,17.53,17.47,17.47,153400.0,17.5,17.53,17.47,17.47,153400.0
2006-08-07 13:00:00,17.46,17.5,17.45,17.5,89600.0,17.46,17.5,17.45,17.5,89600.0
2006-08-07 13:30:00,17.51,17.54,17.5,17.52,26800.0,17.51,17.54,17.5,17.52,26800.0
2006-08-07 14:00:00,17.52,17.53,17.5,17.5,243200.0,17.52,17.53,17.5,17.5,243200.0
2006-08-07 14:30:00,17.5,17.55,17.5,17.52,387200.0,17.5,17.55,17.5,17.52,387200.0
2006-08-07 15:00:00,17.52,17.52,17.43,17.43,248600.0,17.52,17.52,17.43,17.43,248600.0
2006-08-07 15:30:00,17.43,17.53,17.43,17.49,406200.0,17.43,17.53,17.43,17.49,406200.0
2006-08-08 09:30:00,17.49,17.49,17.4,17.47,176600.0,17.49,17.49,17.4,17.47,176600.0
2006-08-08 10:00:00,17.45,17.53,17.41,17.52,65200.0,17.45,17.53,17.41,17.52,65200.0
2006-08-08 10:30:00,17.53,17.56,17.49,17.5,70400.0,17.53,17.56,17.49,17.5,70400.0
2006-08-08 11:00:00,17.5,17.56,17.49,17.53,236000.0,17.5,17.56,17.49,17.53,236000.0
2006-08-08 11:30:00,17.54,17.54,17.46,17.52,119400.0,17.54,17.54,17.46,17.52,119400.0
2006-08-08 12:00:00,17.52,17.54,17.46,17.5,216000.0,17.52,17.54,17.46,17.5,216000.0
2006-08-08 12:30:00,17.49,17.53,17.48,17.51,186800.0,17.49,17.53,17.48,17.51,186800.0
2006-08-08 13:00:00,17.52,17.53,17.5,17.52,145800.0,17.52,17.53,17.5,17.52,145800.0
2006-08-08 13:30:00,17.52,17.54,17.5,17.54,140200.0,17.52,17.54,17.5,17.54,140200.0
2006-08-08 14:00:00,17.55,17.65,17.5,17.52,188200.0,17.55,17.65,17.5,17.52,188200.0
2006-08-08 14:30:00,17.52,17.57,17.5,17.53,255000.0,17.52,17.57,17.5,17.53,255000.0
2006-08-08 15:00:00,17.53,17.57,17.46,17.5,197800.0,17.53,17.57,17.46,17.5,197800.0
2006-08-08 15:30:00,17.5,17.52,17.48,17.5,294800.0,17.5,17.52,17.48,17.5,294800.0
2006-08-09 09:30:00,17.5,17.5,17.35,17.43,263400.0,17.5,17.5,17.35,17.43,263400.0
2006-08-09 10:00:00,17.42,17.49,17.4,17.49,107800.0,17.42,17.49,17.4,17.49,107800.0
2006-08-09 10:30:00,17.49,17.51,17.44,17.47,141600.0,17.49,17.51,17.44,17.47,141600.0
2006-08-09 11:00:00,17.48,17.48,17.42,17.46,66400.0,17.48,17.48,17.42,17.46,66400.0
2006-08-09 11:30:00,17.48,17.55,17.47,17.49,48600.0,17.48,17.55,17.47,17.49,48600.0
2006-08-09 12:00:00,17.49,17.5,17.45,17.45,51000.0,17.49,17.5,17.45,17.45,51000.0
2006-08-09 12:30:00,17.46,17.46,17.41,17.43,55800.0,17.46,17.46,17.41,17.43,55800.0
2006-08-09 13:00:00,17.43,17.46,17.43,17.43,98600.0,17.43,17.46,17.43,17.43,98600.0
2006-08-09 13:30:00,17.43,17.46,17.43,17.43,122400.0,17.43,17.46,17.43,17.43,122400.0
2006-08-09 14:00:00,17.43,17.46,17.41,17.42,130600.0,17.43,17.46,17.41,17.42,130600.0
2006-08-09 14:30:00,17.42,17.44,17.4,17.41,147600.0,17.42,17.44,17.4,17.41,147600.0
2006-08-09 15:00:00,17.41,17.42,17.4,17.4,108000.0,17.41,17.42,17.4,17.4,108000.0
2006-08-09 15:30:00,17.4,17.43,17.4,17.43,215600.0,17.4,17.43,17.4,17.43,215600.0
2006-08-10 09:30:00,17.4,17.42,17.35,17.38,73200.0,17.4,17.42,17.35,17.38,73200.0
2006-08-10 10:00:00,17.39,17.39,17.3,17.36,102400.0,17.39,17.39,17.3,17.36,102400.0
2006-08-10 10:30:00,17.36,17.4,17.36,17.39,60600.0,17.36,17.4,17.36,17.39,60600.0
2006-08-10 11:00:00,17.39,17.44,17.39,17.43,150400.0,17.39,17.44,17.39,17.43,150400.0
2006-08-10 11:30:00,17.43,17.46,17.43,17.46,120200.0,17.43,17.46,17.43,17.46,120200.0
2006-08-10 12:00:00,17.45,17.48,17.4,17.43,68800.0,17.45,17.48,17.4,17.43,68800.0
2006-08-10 12:30:00,17.43,17.45,17.43,17.45,44600.0,17.43,17.45,17.43,17.45,44600.0
2006-08-10 13:00:00,17.45,17.54,17.44,17.53,192400.0,17.45,17.54,17.44,17.53,192400.0
2006-08-10 13:30:00,17.53,17.58,17.52,17.53,69600.0,17.53,17.58,17.52,17.53,69600.0
2006-08-10 14:00:00,17.53,17.61,17.53,17.59,76800.0,17.53,17.61,17.53,17.59,76800.0
2006-08-10 14:30:00,17.59,17.63,17.55,17.56,67600.0,17.59,17.63,17.55,17.56,67600.0
2006-08-10 15:00:00,17.55,17.56,17.48,17.5,60400.0,17.55,17.56,17.48,17.5,60400.0
2006-08-10 15:30:00,17.5,17.58,17.49,17.56,82800.0,17.5,17.58,17.49,17.56,82800.0
2006-08-11 09:30:00,17.51,17.53,17.48,17.5,55600.0,17.51,17.53,17.48,17.5,55600.0
2006-08-11 10:00:00,17.5,17.51,17.46,17.5,46200.0,17.5,17.51,17.46,17.5,46200.0
2006-08-11 10:30:00,17.49,17.53,17.48,17.51,75600.0,17.49,17.53,17.48,17.51,75600.0
2006-08-11 11:00:00,17.51,17.55,17.5,17.5,39200.0,17.51,17.55,17.5,17.5,39200.0
2006-08-11 11:30:00,17.5,17.5,17.47,17.48,69600.0,17.5,17.5,17.47,17.48,69600.0
2006-08-11 12:00:00,17.48,17.5,17.48,17.49,164800.0,17.48,17.5,17.48,17.49,164800.0
2006-08-11 12:30:00,17.49,17.5,17.48,17.48,24200.0,17.49,17.5,17.48,17.48,24200.0
2006-08-11 13:00:00,17.49,17.49,17.47,17.48,32200.0,17.49,17.49,17.47,17.48,32200.0
2006-08-11 13:30:00,17.47,17.5,17.47,17.49,49000.0,17.47,17.5,17.47,17.49,49000.0
2006-08-11 14:00:00,17.5,17.54,17.5,17.51,41800.0,17.5,17.54,17.5,17.51,41800.0
2006-08-11 14:30:00,17.51,17.61,17.5,17.6,44800.0,17.51,17.61,17.5,17.6,44800.0
2006-08-11 15:00:00,17.6,17.61,17.5,17.51,57200.0,17.6,17.61,17.5,17.51,57200.0
2006-08-11 15:30:00,17.5,17.53,17.46,17.49,849600.0,17.5,17.53,17.46,17.49,849600.0
2006-08-14 09:30:00,17.52,17.58,17.5,17.54,112000.0,17.52,17.58,17.5,17.54,112000.0
2006-08-14 10:00:00,17.56,17.62,17.54,17.59,33600.0,17.56,17.62,17.54,17.59,33600.0
2006-08-14 10:30:00,17.59,17.63,17.59,17.6,64000.0,17.59,17.63,17.59,17.6,64000.0
2006-08-14 11:00:00,17.6,17.75,17.6,17.74,120800.0,17.6,17.75,17.6,17.74,120800.0
2006-08-14 11:30:00,17.74,17.77,17.71,17.75,87400.0,17.74,17.77,17.71,17.75,87400.0
2006-08-14 12:00:00,17.73,17.75,17.7,17.71,37800.0,17.73,17.75,17.7,17.71,37800.0
2006-08-14 12:30:00,17.7,17.72,17.67,17.7,24000.0,17.7,17.72,17.67,17.7,24000.0
2006-08-14 13:00:00,17.7,17.75,17.68,17.72,70400.0,17.7,17.75,17.68,17.72,70400.0
2006-08-14 13:30:00,17.7,17.73,17.63,17.64,142600.0,17.7,17.73,17.63,17.64,142600.0
2006-08-14 14:00:00,17.64,17.66,17.59,17.6,120400.0,17.64,17.66,17.59,17.6,120400.0
2006-08-14 14:30:00,17.59,17.61,17.55,17.56,90000.0,17.59,17.61,17.55,17.56,90000.0
2006-08-14 15:00:00,17.55,17.55,17.47,17.48,173600.0,17.55,17.55,17.47,17.48,173600.0
2006-08-14 15:30:00,17.48,17.52,17.43,17.45,215600.0,17.48,17.52,17.43,17.45,215600.0
2006-08-15 09:30:00,17.68,17.68,17.59,17.6,210600.0,17.68,17.68,17.59,17.6,210600.0
2006-08-15 10:00:00,17.6,17.66,17.58,17.59,147400.0,17.6,17.66,17.58,17.59,147400.0
2006-08-15 10:30:00,17.59,17.65,17.58,17.64,98600.0,17.59,17.65,17.58,17.64,98600.0
2006-08-15 11:00:00,17.64,17.64,17.58,17.62,159000.0,17.64,17.64,17.58,17.62,159000.0
2006-08-15 11:30:00,17.62,17.67,17.6,17.63,176000.0,17.62,17.67,17.6,17.63,176000.0
2006-08-15 12:00:00,17.63,17.66,17.61,17.63,129600.0,17.63,17.66,17.61,17.63,129600.0
2006-08-15 12:30:00,17.63,17.66,17.62,17.66,130000.0,17.63,17.66,17.62,17.66,130000.0
2006-08-15 13:00:00,17.66,17.68,17.59,17.6,57600.0,17.66,17.68,17.59,17.6,57600.0
2006-08-15 13:30:00,17.59,17.67,17.58,17.63,114400.0,17.59,17.67,17.58,17.63,114400.0
2006-08-15 14:00:00,17.63,17.68,17.61,17.66,101000.0,17.63,17.68,17.61,17.66,101000.0
2006-08-15 14:30:00,17.66,17.7,17.65,17.7,107000.0,17.66,17.7,17.65,17.7,107000.0
2006-08-15 15:00:00,17.71,17.75,17.71,17.75,65800.0,17.71,17.75,17.71,17.75,65800.0
2006-08-15 15:30:00,17.75,17.82,17.75,17.81,196400.0,17.75,17.82,17.75,17.81,196400.0
2006-08-16 09:30:00,17.86,18.0,17.86,17.9,44000.0,17.86,18.0,17.86,17.9,44000.0
2006-08-16 10:00:00,17.91,17.99,17.88,17.89,70600.0,17.91,17.99,17.88,17.89,70600.0
2006-08-16 10:30:00,17.89,17.98,17.87,17.96,55600.0,17.89,17.98,17.87,17.96,55600.0
2006-08-16 11:00:00,17.97,18.0,17.94,18.0,50000.0,17.97,18.0,17.94,18.0,50000.0
2006-08-16 11:30:00,18.0,18.02,17.99,18.02,61800.0,18.0,18.02,17.99,18.02,61800.0
2006-08-16 12:00:00,18.02,18.12,18.02,18.1,73600.0,18.02,18.12,18.02,18.1,73600.0
2006-08-16 12:30:00,18.1,18.16,18.1,18.13,95200.0,18.1,18.16,18.1,18.13,95200.0
2006-08-16 13:00:00,18.12,18.18,18.1,18.11,173200.0,18.12,18.18,18.1,18.11,173200.0
2006-08-16 13:30:00,18.09,18.18,18.08,18.18,47400.0,18.09,18.18,18.08,18.18,47400.0
2006-08-16 14:00:00,18.18,18.3,18.18,18.27,140200.0,18.18,18.3,18.18,18.27,140200.0
2006-08-16 14:30:00,18.27,18.41,18.27,18.39,182200.0,18.27,18.41,18.27,18.39,182200.0
2006-08-16 15:00:00,18.39,18.43,18.39,18.4,173000.0,18.39,18.43,18.39,18.4,173000.0
2006-08-16 15:30:00,18.4,18.4,18.31,18.31,180800.0,18.4,18.4,18.31,18.31,180800.0
2006-08-17 09:30:00,18.29,18.38,18.29,18.35,96400.0,18.29,18.38,18.29,18.35,96400.0
2006-08-17 10:00:00,18.35,18.58,18.33,18.53,92400.0,18.35,18.58,18.33,18.53,92400.0
2006-08-17 10:30:00,18.53,18.56,18.5,18.56,42800.0,18.53,18.56,18.5,18.56,42800.0
2006-08-17 11:00:00,18.56,18.58,18.53,18.57,75800.0,18.56,18.58,18.53,18.57,75800.0
2006-08-17 11:30:00,18.57,18.61,18.57,18.57,78800.0,18.57,18.61,18.57,18.57,78800.0
2006-08-17 12:00:00,18.57,18.57,18.53,18.53,78200.0,18.57,18.57,18.53,18.53,78200.0
2006-08-17 12:30:00,18.54,18.61,18.53,18.61,106200.0,18.54,18.61,18.53,18.61,106200.0
2006-08-17 13:00:00,18.61,18.61,18.58,18.59,55200.0,18.61,18.61,18.58,18.59,55200.0
2006-08-17 13:30:00,18.59,18.61,18.52,18.53,55800.0,18.59,18.61,18.52,18.53,55800.0
2006-08-17 14:00:00,18.53,18.57,18.53,18.55,153800.0,18.53,18.57,18.53,18.55,153800.0
2006-08-17 14:30:00,18.55,18.57,18.53,18.53,179400.0,18.55,18.57,18.53,18.53,179400.0
2006-08-17 15:00:00,18.54,18.54,18.5,18.51,82000.0,18.54,18.54,18.5,18.51,82000.0
2006-08-17 15:30:00,18.51,18.6,18.51,18.6,157600.0,18.51,18.6,18.51,18.6,157600.0
2006-08-18 09:30:00,18.59,18.6,18.37,18.38,75800.0,18.59,18.6,18.37,18.38,75800.0
2006-08-18 10:00:00,18.37,18.43,18.34,18.38,42600.0,18.37,18.43,18.34,18.38,42600.0
2006-08-18 10:30:00,18.36,18.43,18.33,18.41,105600.0,18.36,18.43,18.33,18.41,105600.0
2006-08-18 11:00:00,18.42,18.54,18.42,18.52,37800.0,18.42,18.54,18.42,18.52,37800.0
2006-08-18 11:30:00,18.5,18.55,18.48,18.54,23400.0,18.5,18.55,18.48,18.54,23400.0
2006-08-18 12:00:00,18.54,18.54,18.5,18.53,10000.0,18.54,18.54,18.5,18.53,10000.0
2006-08-18 12:30:00,18.53,18.57,18.53,18.55,44400.0,18.53,18.57,18.53,18.55,44400.0
2006-08-18 13:00:00,18.55,18.6,18.54,18.56,43400.0,18.55,18.6,18.54,18.56,43400.0
2006-08-18 13:30:00,18.56,18.57,18.54,18.54,20400.0,18.56,18.57,18.54,18.54,20400.0
2006-08-18 14:00:00,18.53,18.58,18.52,18.58,38200.0,18.53,18.58,18.52,18.58,38200.0
2006-08-18 14:30:00,18.58,18.6,18.54,18.56,29800.0,18.58,18.6,18.54,18.56,29800.0
2006-08-18 15:00:00,18.56,18.57,18.52,18.55,189000.0,18.56,18.57,18.52,18.55,189000.0
2006-08-18 15:30:00,18.55,18.6,18.54,18.56,52200.0,18.55,18.6,18.54,18.56,52200.0
2006-08-21 09:30:00,18.43,18.45,18.38,18.43,53600.0,18.43,18.45,18.38,18.43,53600.0
2006-08-21 10:00:00,18.43,18.5,18.4,18.48,58400.0,18.43,18.5,18.4,18.48,58400.0
2006-08-21 10:30:00,18.48,18.52,18.43,18.43,103400.0,18.48,18.52,18.43,18.43,103400.0
2006-08-21 11:00:00,18.43,18.43,18.4,18.4,61000.0,18.43,18.43,18.4,18.4,61000.0
2006-08-21 11:30:00,18.4,18.4,18.3,18.3,139800.0,18.4,18.4,18.3,18.3,139800.0
2006-08-21 12:00:00,18.29,18.29,18.18,18.18,169400.0,18.29,18.29,18.18,18.18,169400.0
2006-08-21 12:30:00,18.18,18.19,18.11,18.14,196600.0,18.18,18.19,18.11,18.14,196600.0
2006-08-21 13:00:00,18.16,18.21,18.15,18.19,98800.0,18.16,18.21,18.15,18.19,98800.0
2006-08-21 13:30:00,18.2,18.22,18.16,18.2,106600.0,18.2,18.22,18.16,18.2,106600.0
2006-08-21 14:00:00,18.2,18.25,18.18,18.18,120800.0,18.2,18.25,18.18,18.18,120800.0
2006-08-21 14:30:00,18.18,18.2,18.17,18.18,40200.0,18.18,18.2,18.17,18.18,40200.0
2006-08-21 15:00:00,18.19,18.2,18.15,18.16,71600.0,18.19,18.2,18.15,18.16,71600.0
2006-08-21 15:30:00,18.16,18.18,18.15,18.16,149200.0,18.16,18.18,18.15,18.16,149200.0
2006-08-22 09:30:00,18.1,18.12,18.04,18.08,123200.0,18.1,18.12,18.04,18.08,123200.0
2006-08-22 10:00:00,18.08,18.18,18.08,18.15,137000.0,18.08,18.18,18.08,18.15,137000.0
2006-08-22 10:30:00,18.14,18.18,18.1,18.17,36600.0,18.14,18.18,18.1,18.17,36600.0
2006-08-22 11:00:00,18.17,18.2,18.16,18.17,102200.0,18.17,18.2,18.16,18.17,102200.0
2006-08-22 11:30:00,18.18,18.24,18.18,18.24,73400.0,18.18,18.24,18.18,18.24,73400.0
2006-08-22 12:00:00,18.24,18.27,18.18,18.27,56200.0,18.24,18.27,18.18,18.27,56200.0
2006-08-22 12:30:00,18.27,18.3,18.25,18.29,96200.0,18.27,18.3,18.25,18.29,96200.0
2006-08-22 13:00:00,18.28,18.28,18.2,18.2,29400.0,18.28,18.28,18.2,18.2,29400.0
2006-08-22 13:30:00,18.21,18.21,18.14,18.18,23200.0,18.21,18.21,18.14,18.18,23200.0
2006-08-22 14:00:00,18.18,18.19,18.14,18.18,17800.0,18.18,18.19,18.14,18.18,17800.0
2006-08-22 14:30:00,18.18,18.25,18.18,18.25,33600.0,18.18,18.25,18.18,18.25,33600.0
2006-08-22 15:00:00,18.25,18.27,18.22,18.24,72800.0,18.25,18.27,18.22,18.24,72800.0
2006-08-22 15:30:00,18.24,18.26,18.23,18.25,58400.0,18.24,18.26,18.23,18.25,58400.0
2006-08-23 09:30:00,18.32,18.35,18.28,18.3,43800.0,18.32,18.35,18.28,18.3,43800.0
2006-08-23 10:00:00,18.29,18.3,18.2,18.22,85800.0,18.29,18.3,18.2,18.22,85800.0
2006-08-23 10:30:00,18.22,18.27,18.13,18.14,46200.0,18.22,18.27,18.13,18.14,46200.0
2006-08-23 11:00:00,18.14,18.14,18.1,18.11,52400.0,18.14,18.14,18.1,18.11,52400.0
2006-08-23 11:30:00,18.11,18.18,18.1,18.16,78600.0,18.11,18.18,18.1,18.16,78600.0
2006-08-23 12:00:00,18.16,18.16,18.11,18.13,47600.0,18.16,18.16,18.11,18.13,47600.0
2006-08-23 12:30:00,18.13,18.16,18.13,18.14,43800.0,18.13,18.16,18.13,18.14,43800.0
2006-08-23 13:00:00,18.15,18.16,18.14,18.16,34200.0,18.15,18.16,18.14,18.16,34200.0
2006-08-23 13:30:00,18.16,18.16,18.1,18.15,60800.0,18.16,18.16,18.1,18.15,60800.0
2006-08-23 14:00:00,18.14,18.15,18.11,18.11,40800.0,18.14,18.15,18.11,18.11,40800.0
2006-08-23 14:30:00,18.12,18.14,18.05,18.05,55200.0,18.12,18.14,18.05,18.05,55200.0
2006-08-23 15:00:00,18.05,18.15,18.05,18.1,86800.0,18.05,18.15,18.05,18.1,86800.0
2006-08-23 15:30:00,18.11,18.16,18.1,18.16,64800.0,18.11,18.16,18.1,18.16,64800.0
2006-08-24 09:30:00,18.2,18.2,18.06,18.11,51600.0,18.2,18.2,18.06,18.11,51600.0
2006-08-24 10:00:00,18.11,18.11,17.98,18.0,80000.0,18.11,18.11,17.98,18.0,80000.0
2006-08-24 10:30:00,18.0,18.0,17.85,17.95,63600.0,18.0,18.0,17.85,17.95,63600.0
2006-08-24 11:00:00,17.95,17.96,17.9,17.91,126400.0,17.95,17.96,17.9,17.91,126400.0
2006-08-24 11:30:00,17.91,17.95,17.88,17.94,98400.0,17.91,17.95,17.88,17.94,98400.0
2006-08-24 12:00:00,17.95,17.95,17.9,17.93,38200.0,17.95,17.95,17.9,17.93,38200.0
2006-08-24 12:30:00,17.93,17.93,17.86,17.86,54200.0,17.93,17.93,17.86,17.86,54200.0
2006-08-24 13:00:00,17.87,17.92,17.85,17.92,43400.0,17.87,17.92,17.85,17.92,43400.0
2006-08-24 13:30:00,17.92,17.95,17.9,17.95,36000.0,17.92,17.95,17.9,17.95,36000.0
2006-08-24 14:00:00,17.93,17.95,17.92,17.92,49400.0,17.93,17.95,17.92,17.92,49400.0
2006-08-24 14:30:00,17.91,17.99,17.9,17.98,93200.0,17.91,17.99,17.9,17.98,93200.0
2006-08-24 15:00:00,17.98,17.98,17.82,17.83,65000.0,17.98,17.98,17.82,17.83,65000.0
2006-08-24 15:30:00,17.83,17.95,17.82,17.93,161600.0,17.83,17.95,17.82,17.93,161600.0
2006-08-25 09:30:00,17.88,17.88,17.77,17.84,140000.0,17.88,17.88,17.77,17.84,140000.0
2006-08-25 10:00:00,17.83,17.92,17.83,17.83,90400.0,17.83,17.92,17.83,17.83,90400.0
2006-08-25 10:30:00,17.83,17.84,17.79,17.8,250600.0,17.83,17.84,17.79,17.8,250600.0
2006-08-25 11:00:00,17.8,17.81,17.74,17.77,76600.0,17.8,17.81,17.74,17.77,76600.0
2006-08-25 11:30:00,17.77,17.78,17.75,17.77,50200.0,17.77,17.78,17.75,17.77,50200.0
2006-08-25 12:00:00,17.77,17.78,17.76,17.78,14400.0,17.77,17.78,17.76,17.78,14400.0
2006-08-25 12:30:00,17.78,17.79,17.76,17.79,33600.0,17.78,17.79,17.76,17.79,33600.0
2006-08-25 13:00:00,17.79,17.81,17.79,17.8,61800.0,17.79,17.81,17.79,17.8,61800.0
2006-08-25 13:30:00,17.8,17.83,17.79,17.83,68400.0,17.8,17.83,17.79,17.83,68400.0
2006-08-25 14:00:00,17.83,17.83,17.8,17.81,54800.0,17.83,17.83,17.8,17.81,54800.0
2006-08-25 14:30:00,17.81,17.82,17.78,17.82,86200.0,17.81,17.82,17.78,17.82,86200.0
2006-08-25 15:00:00,17.82,17.85,17.82,17.82,74000.0,17.82,17.85,17.82,17.82,74000.0
2006-08-25 15:30:00,17.82,17.82,17.79,17.79,153200.0,17.82,17.82,17.79,17.79,153200.0
2006-08-28 09:30:00,17.76,17.97,17.76,17.91,71200.0,17.76,17.97,17.76,17.91,71200.0
2006-08-28 10:00:00,17.92,17.93,17.88,17.93,35400.0,17.92,17.93,17.88,17.93,35400.0
2006-08-28 10:30:00,17.93,17.95,17.92,17.92,60200.0,17.93,17.95,17.92,17.92,60200.0
2006-08-28 11:00:00,17.92,17.95,17.92,17.92,33800.0,17.92,17.95,17.92,17.92,33800.0
2006-08-28 11:30:00,17.92,17.95,17.92,17.95,109800.0,17.92,17.95,17.92,17.95,109800.0
2006-08-28 12:00:00,17.95,17.95,17.92,17.93,35200.0,17.95,17.95,17.92,17.93,35200.0
2006-08-28 12:30:00,17.93,17.97,17.93,17.95,95600.0,17.93,17.97,17.93,17.95,95600.0
2006-08-28 13:00:00,17.95,17.95,17.93,17.93,148400.0,17.95,17.95,17.93,17.93,148400.0
2006-08-28 13:30:00,17.93,17.96,17.93,17.96,109600.0,17.93,17.96,17.93,17.96,109600.0
2006-08-28 14:00:00,17.96,17.98,17.95,17.96,229400.0,17.96,17.98,17.95,17.96,229400.0
2006-08-28 14:30:00,17.96,17.96,17.91,17.92,89200.0,17.96,17.96,17.91,17.92,89200.0
2006-08-28 15:00:00,17.92,17.93,17.9,17.93,78400.0,17.92,17.93,17.9,17.93,78400.0
2006-08-28 15:30:00,17.93,17.93,17.88,17.88,91000.0,17.93,17.93,17.88,17.88,91000.0
2006-08-29 09:30:00,17.89,17.99,17.86,17.97,61800.0,17.89,17.99,17.86,17.97,61800.0
2006-08-29 10:00:00,17.96,18.0,17.91,17.91,103800.0,17.96,18.0,17.91,17.91,103800.0
2006-08-29 10:30:00,17.9,17.9,17.85,17.86,66200.0,17.9,17.9,17.85,17.86,66200.0
2006-08-29 11:00:00,17.86,17.87,17.82,17.83,91600.0,17.86,17.87,17.82,17.83,91600.0
2006-08-29 11:30:00,17.82,17.82,17.75,17.79,35400.0,17.82,17.82,17.75,17.79,35400.0
2006-08-29 12:00:00,17.79,17.79,17.75,17.77,74800.0,17.79,17.79,17.75,17.77,74800.0
2006-08-29 12:30:00,17.77,17.77,17.75,17.77,52000.0,17.77,17.77,17.75,17.77,52000.0
2006-08-29 13:00:00,17.77,17.81,17.75,17.75,43800.0,17.77,17.81,17.75,17.75,43800.0
2006-08-29 13:30:00,17.76,17.81,17.76,17.78,76800.0,17.76,17.81,17.76,17.78,76800.0
2006-08-29 14:00:00,17.78,17.88,17.75,17.8,119600.0,17.78,17.88,17.75,17.8,119600.0
2006-08-29 14:30:00,17.8,17.89,17.78,17.89,158400.0,17.8,17.89,17.78,17.89,158400.0
2006-08-29 15:00:00,17.89,17.9,17.82,17.86,132600.0,17.89,17.9,17.82,17.86,132600.0
2006-08-29 15:30:00,17.86,17.87,17.85,17.86,141000.0,17.86,17.87,17.85,17.86,141000.0
2006-08-30 09:30:00,17.88,17.95,17.75,17.75,102200.0,17.88,17.95,17.75,17.75,102200.0
2006-08-30 10:00:00,17.75,17.79,17.73,17.74,158600.0,17.75,17.79,17.73,17.74,158600.0
2006-08-30 10:30:00,17.75,17.75,17.74,17.75,361400.0,17.75,17.75,17.74,17.75,361400.0
2006-08-30 11:00:00,17.78,17.89,17.78,17.88,276400.0,17.78,17.89,17.78,17.88,276400.0
2006-08-30 11:30:00,17.88,17.88,17.8,17.81,462200.0,17.88,17.88,17.8,17.81,462200.0
2006-08-30 12:00:00,17.82,17.86,17.82,17.86,154200.0,17.82,17.86,17.82,17.86,154200.0
2006-08-30 12:30:00,17.86,17.98,17.86,17.98,240600.0,17.86,17.98,17.86,17.98,240600.0
2006-08-30 13:00:00,17.98,18.02,17.98,18.0,65400.0,17.98,18.02,17.98,18.0,65400.0
2006-08-30 13:30:00,18.0,18.03,17.99,18.02,89800.0,18.0,18.03,17.99,18.02,89800.0
2006-08-30 14:00:00,18.02,18.05,17.98,18.05,167800.0,18.02,18.05,17.98,18.05,167800.0
2006-08-30 14:30:00,18.06,18.19,18.03,18.19,158400.0,18.06,18.19,18.03,18.19,158400.0
2006-08-30 15:00:00,18.19,18.24,18.18,18.19,75000.0,18.19,18.24,18.18,18.19,75000.0
2006-08-30 15:30:00,18.19,18.22,18.18,18.22,148800.0,18.19,18.22,18.18,18.22,148800.0
2006-08-31 09:30:00,18.24,18.42,18.24,18.39,156400.0,18.24,18.42,18.24,18.39,156400.0
2006-08-31 10:00:00,18.4,18.45,18.37,18.44,107800.0,18.4,18.45,18.37,18.44,107800.0
2006-08-31 10:30:00,18.43,18.6,18.42,18.58,191200.0,18.43,18.6,18.42,18.58,191200.0
2006-08-31 11:00:00,18.56,18.58,18.49,18.49,68200.0,18.56,18.58,18.49,18.49,68200.0
2006-08-31 11:30:00,18.49,18.6,18.46,18.6,72800.0,18.49,18.6,18.46,18.6,72800.0
2006-08-31 12:00:00,18.6,18.67,18.6,18.65,127400.0,18.6,18.67,18.6,18.65,127400.0
2006-08-31 12:30:00,18.65,18.77,18.64,18.75,122200.0,18.65,18.77,18.64,18.75,122200.0
2006-08-31 13:00:00,18.75,18.75,18.71,18.71,45800.0,18.75,18.75,18.71,18.71,45800.0
2006-08-31 13:30:00,18.71,18.84,18.71,18.83,176200.0,18.71,18.84,18.71,18.83,176200.0
2006-08-31 14:00:00,18.83,18.83,18.77,18.77,51000.0,18.83,18.83,18.77,18.77,51000.0
2006-08-31 14:30:00,18.77,18.9,18.76,18.88,181000.0,18.77,18.9,18.76,18.88,181000.0
2006-08-31 15:00:00,18.88,18.95,18.86,18.93,171200.0,18.88,18.95,18.86,18.93,171200.0
2006-08-31 15:30:00,18.94,18.94,18.83,18.84,247600.0,18.94,18.94,18.83,18.84,247600.0
2006-09-01 09:30:00,18.83,18.83,18.66,18.72,97600.0,18.83,18.83,18.66,18.72,97600.0
2006-09-01 10:00:00,18.71,18.72,18.6,18.64,81400.0,18.71,18.72,18.6,18.64,81400.0
2006-09-01 10:30:00,18.64,18.67,18.64,18.64,84800.0,18.64,18.67,18.64,18.64,84800.0
2006-09-01 11:00:00,18.64,18.65,18.59,18.62,49200.0,18.64,18.65,18.59,18.62,49200.0
2006-09-01 11:30:00,18.63,18.69,18.63,18.69,38400.0,18.63,18.69,18.63,18.69,38400.0
2006-09-01 12:00:00,18.7,18.74,18.68,18.74,36400.0,18.7,18.74,18.68,18.74,36400.0
2006-09-01 12:30:00,18.74,18.8,18.74,18.8,61800.0,18.74,18.8,18.74,18.8,61800.0
2006-09-01 13:00:00,18.8,18.85,18.8,18.81,37600.0,18.8,18.85,18.8,18.81,37600.0
2006-09-01 13:30:00,18.81,18.81,18.76,18.79,29600.0,18.81,18.81,18.76,18.79,29600.0
2006-09-01 14:00:00,18.79,18.81,18.77,18.81,52400.0,18.79,18.81,18.77,18.81,52400.0
2006-09-01 14:30:00,18.81,18.81,18.78,18.78,25800.0,18.81,18.81,18.78,18.78,25800.0
2006-09-01 15:00:00,18.78,18.79,18.74,18.79,49000.0,18.78,18.79,18.74,18.79,49000.0
2006-09-01 15:30:00,18.79,18.81,18.78,18.78,83000.0,18.79,18.81,18.78,18.78,83000.0
2006-09-05 09:30:00,18.73,18.8,18.69,18.72,52800.0,18.73,18.8,18.69,18.72,52800.0
2006-09-05 10:00:00,18.72,18.83,18.72,18.81,29800.0,18.72,18.83,18.72,18.81,29800.0
2006-09-05 10:30:00,18.81,18.81,18.73,18.8,34800.0,18.81,18.81,18.73,18.8,34800.0
2006-09-05 11:00:00,18.8,18.8,18.74,18.76,120200.0,18.8,18.8,18.74,18.76,120200.0
2006-09-05 11:30:00,18.76,18.82,18.74,18.78,292600.0,18.76,18.82,18.74,18.78,292600.0
2006-09-05 12:00:00,18.79,18.8,18.75,18.8,114400.0,18.79,18.8,18.75,18.8,114400.0
2006-09-05 12:30:00,18.8,18.82,18.78,18.79,142600.0,18.8,18.82,18.78,18.79,142600.0
2006-09-05 13:00:00,18.79,18.83,18.77,18.79,82800.0,18.79,18.83,18.77,18.79,82800.0
2006-09-05 13:30:00,18.79,18.8,18.78,18.8,36200.0,18.79,18.8,18.78,18.8,36200.0
2006-09-05 14:00:00,18.8,18.91,18.8,18.88,74200.0,18.8,18.91,18.8,18.88,74200.0
2006-09-05 14:30:00,18.89,18.93,18.86,18.91,113200.0,18.89,18.93,18.86,18.91,113200.0
2006-09-05 15:00:00,18.91,18.99,18.9,18.98,138800.0,18.91,18.99,18.9,18.98,138800.0
2006-09-05 15:30:00,18.99,19.0,18.95,18.96,191400.0,18.99,19.0,18.95,18.96,191400.0
2006-09-06 09:30:00,18.93,18.93,18.76,18.85,118400.0,18.93,18.93,18.76,18.85,118400.0
2006-09-06 10:00:00,18.85,19.0,18.85,18.93,159000.0,18.85,19.0,18.85,18.93,159000.0
2006-09-06 10:30:00,18.94,18.95,18.78,18.83,107800.0,18.94,18.95,18.78,18.83,107800.0
2006-09-06 11:00:00,18.83,18.92,18.82,18.87,50200.0,18.83,18.92,18.82,18.87,50200.0
2006-09-06 11:30:00,18.87,18.87,18.73,18.74,52800.0,18.87,18.87,18.73,18.74,52800.0
2006-09-06 12:00:00,18.73,18.81,18.73,18.81,87600.0,18.73,18.81,18.73,18.81,87600.0
2006-09-06 12:30:00,18.81,18.9,18.8,18.89,59800.0,18.81,18.9,18.8,18.89,59800.0
2006-09-06 13:00:00,18.89,18.98,18.88,18.98,90400.0,18.89,18.98,18.88,18.98,90400.0
2006-09-06 13:30:00,18.98,19.0,18.93,18.93,120200.0,18.98,19.0,18.93,18.93,120200.0
2006-09-06 14:00:00,18.93,18.96,18.92,18.95,148400.0,18.93,18.96,18.92,18.95,148400.0
2006-09-06 14:30:00,18.95,18.98,18.95,18.98,182000.0,18.95,18.98,18.95,18.98,182000.0
2006-09-06 15:00:00,18.98,18.98,18.95,18.95,272800.0,18.98,18.98,18.95,18.95,272800.0
2006-09-06 15:30:00,18.96,18.98,18.95,18.98,356400.0,18.96,18.98,18.95,18.98,356400.0
2006-09-07 09:30:00,18.98,19.02,18.81,18.84,131200.0,18.98,19.02,18.81,18.84,131200.0
2006-09-07 10:00:00,18.83,18.86,18.77,18.81,115000.0,18.83,18.86,18.77,18.81,115000.0
2006-09-07 10:30:00,18.8,18.85,18.76,18.83,108600.0,18.8,18.85,18.76,18.83,108600.0
2006-09-07 11:00:00,18.83,18.88,18.82,18.86,58600.0,18.83,18.88,18.82,18.86,58600.0
2006-09-07 11:30:00,18.86,18.94,18.86,18.94,96200.0,18.86,18.94,18.86,18.94,96200.0
2006-09-07 12:00:00,18.95,18.98,18.91,18.92,37400.0,18.95,18.98,18.91,18.92,37400.0
2006-09-07 12:30:00,18.91,18.95,18.91,18.95,152000.0,18.91,18.95,18.91,18.95,152000.0
2006-09-07 13:00:00,18.95,18.98,18.95,18.98,79800.0,18.95,18.98,18.95,18.98,79800.0
2006-09-07 13:30:00,18.98,19.19,18.98,19.18,189800.0,18.98,19.19,18.98,19.18,189800.0
2006-09-07 14:00:00,19.18,19.18,19.12,19.14,141800.0,19.18,19.18,19.12,19.14,141800.0
2006-09-07 14:30:00,19.14,19.18,19.1,19.17,168000.0,19.14,19.18,19.1,19.17,168000.0
2006-09-07 15:00:00,19.18,19.18,19.09,19.11,99000.0,19.18,19.18,19.09,19.11,99000.0
2006-09-07 15:30:00,19.11,19.14,19.11,19.14,236000.0,19.11,19.14,19.11,19.14,236000.0
2006-09-08 09:30:00,19.18,19.31,19.15,19.22,164400.0,19.18,19.31,19.15,19.22,164400.0
2006-09-08 10:00:00,19.25,19.41,19.25,19.4,138800.0,19.25,19.41,19.25,19.4,138800.0
2006-09-08 10:30:00,19.41,19.5,19.4,19.5,188200.0,19.41,19.5,19.4,19.5,188200.0
2006-09-08 11:00:00,19.53,19.57,19.5,19.55,266600.0,19.53,19.57,19.5,19.55,266600.0
2006-09-08 11:30:00,19.55,19.57,19.53,19.54,253000.0,19.55,19.57,19.53,19.54,253000.0
2006-09-08 12:00:00,19.53,19.55,19.5,19.51,96400.0,19.53,19.55,19.5,19.51,96400.0
2006-09-08 12:30:00,19.5,19.54,19.5,19.52,92400.0,19.5,19.54,19.5,19.52,92400.0
2006-09-08 13:00:00,19.53,19.56,19.51,19.55,112800.0,19.53,19.56,19.51,19.55,112800.0
2006-09-08 13:30:00,19.55,19.57,19.5,19.51,141000.0,19.55,19.57,19.5,19.51,141000.0
2006-09-08 14:00:00,19.5,19.56,19.5,19.56,304600.0,19.5,19.56,19.5,19.56,304600.0
2006-09-08 14:30:00,19.57,19.73,19.57,19.67,192000.0,19.57,19.73,19.57,19.67,192000.0
2006-09-08 15:00:00,19.67,19.72,19.63,19.71,203200.0,19.67,19.72,19.63,19.71,203200.0
2006-09-08 15:30:00,19.71,19.71,19.58,19.59,459200.0,19.71,19.71,19.58,19.59,459200.0
2006-09-11 09:30:00,19.5,19.58,19.37,19.45,235400.0,19.5,19.58,19.37,19.45,235400.0
2006-09-11 10:00:00,19.44,19.44,19.31,19.31,86800.0,19.44,19.44,19.31,19.31,86800.0
2006-09-11 10:30:00,19.31,19.35,19.23,19.35,162200.0,19.31,19.35,19.23,19.35,162200.0
2006-09-11 11:00:00,19.38,19.43,19.33,19.41,149000.0,19.38,19.43,19.33,19.41,149000.0
2006-09-11 11:30:00,19.41,19.41,19.33,19.36,49200.0,19.41,19.41,19.33,19.36,49200.0
2006-09-11 12:00:00,19.36,19.66,19.36,19.66,59400.0,19.36,19.66,19.36,19.66,59400.0
2006-09-11 12:30:00,19.66,19.69,19.57,19.64,131800.0,19.66,19.69,19.57,19.64,131800.0
2006-09-11 13:00:00,19.64,19.72,19.64,19.7,241800.0,19.64,19.72,19.64,19.7,241800.0
2006-09-11 13:30:00,19.69,19.69,19.59,19.6,138200.0,19.69,19.69,19.59,19.6,138200.0
2006-09-11 14:00:00,19.59,19.61,19.47,19.48,131800.0,19.59,19.61,19.47,19.48,131800.0
2006-09-11 14:30:00,19.47,19.55,19.46,19.53,125200.0,19.47,19.55,19.46,19.53,125200.0
2006-09-11 15:00:00,19.53,19.55,19.47,19.55,98800.0,19.53,19.55,19.47,19.55,98800.0
2006-09-11 15:30:00,19.54,19.55,19.5,19.52,242000.0,19.54,19.55,19.5,19.52,242000.0
2006-09-12 09:30:00,19.6,19.65,19.56,19.56,137600.0,19.6,19.65,19.56,19.56,137600.0
2006-09-12 10:00:00,19.57,19.72,19.55,19.72,316800.0,19.57,19.72,19.55,19.72,316800.0
2006-09-12 10:30:00,19.73,19.75,19.68,19.74,186600.0,19.73,19.75,19.68,19.74,186600.0
2006-09-12 11:00:00,19.74,19.92,19.74,19.91,200000.0,19.74,19.92,19.74,19.91,200000.0
2006-09-12 11:30:00,19.91,20.0,19.91,20.0,208600.0,19.91,20.0,19.91,20.0,208600.0
2006-09-12 12:00:00,20.0,20.0,19.97,19.98,170000.0,20.0,20.0,19.97,19.98,170000.0
2006-09-12 12:30:00,19.98,20.07,19.98,20.01,314800.0,19.98,20.07,19.98,20.01,314800.0
2006-09-12 13:00:00,20.03,20.11,20.0,20.08,318000.0,20.03,20.11,20.0,20.08,318000.0
2006-09-12 13:30:00,20.08,20.19,20.08,20.19,380800.0,20.08,20.19,20.08,20.19,380800.0
2006-09-12 14:00:00,20.19,20.3,20.18,20.29,303000.0,20.19,20.3,20.18,20.29,303000.0
2006-09-12 14:30:00,20.29,20.31,20.19,20.26,371000.0,20.29,20.31,20.19,20.26,371000.0
2006-09-12 15:00:00,20.26,20.35,20.21,20.26,431200.0,20.26,20.35,20.21,20.26,431200.0
2006-09-12 15:30:00,20.26,20.29,20.21,20.23,328800.0,20.26,20.29,20.21,20.23,328800.0
2006-09-13 09:30:00,20.2,20.46,20.18,20.4,228200.0,20.2,20.46,20.18,20.4,228200.0
2006-09-13 10:00:00,20.38,20.5,20.33,20.43,415000.0,20.38,20.5,20.33,20.43,415000.0
2006-09-13 10:30:00,20.43,20.5,20.37,20.47,188400.0,20.43,20.5,20.37,20.47,188400.0
2006-09-13 11:00:00,20.47,20.55,20.46,20.52,159600.0,20.47,20.55,20.46,20.52,159600.0
2006-09-13 11:30:00,20.52,20.63,20.49,20.54,381800.0,20.52,20.63,20.49,20.54,381800.0
2006-09-13 12:00:00,20.56,20.68,20.51,20.61,297000.0,20.56,20.68,20.51,20.61,297000.0
2006-09-13 12:30:00,20.59,20.75,20.58,20.73,252600.0,20.59,20.75,20.58,20.73,252600.0
2006-09-13 13:00:00,20.73,20.74,20.58,20.59,238000.0,20.73,20.74,20.58,20.59,238000.0
2006-09-13 13:30:00,20.59,20.62,20.53,20.6,262600.0,20.59,20.62,20.53,20.6,262600.0
2006-09-13 14:00:00,20.6,20.69,20.55,20.55,130200.0,20.6,20.69,20.55,20.55,130200.0
2006-09-13 14:30:00,20.56,20.74,20.55,20.73,203600.0,20.56,20.74,20.55,20.73,203600.0
2006-09-13 15:00:00,20.74,20.78,20.56,20.59,194200.0,20.74,20.78,20.56,20.59,194200.0
2006-09-13 15:30:00,20.59,20.68,20.55,20.65,403400.0,20.59,20.68,20.55,20.65,403400.0
2006-09-14 09:30:00,20.55,20.56,20.19,20.21,231600.0,20.55,20.56,20.19,20.21,231600.0
2006-09-14 10:00:00,20.2,20.25,20.12,20.12,170000.0,20.2,20.25,20.12,20.12,170000.0
2006-09-14 10:30:00,20.13,20.13,20.0,20.11,226200.0,20.13,20.13,20.0,20.11,226200.0
2006-09-14 11:00:00,20.11,20.11,19.95,20.0,215200.0,20.11,20.11,19.95,20.0,215200.0
2006-09-14 11:30:00,20.0,20.0,19.98,20.0,140400.0,20.0,20.0,19.98,20.0,140400.0
2006-09-14 12:00:00,20.0,20.0,19.9,19.9,139200.0,20.0,20.0,19.9,19.9,139200.0
2006-09-14 12:30:00,19.91,20.0,19.9,20.0,120600.0,19.91,20.0,19.9,20.0,120600.0
2006-09-14 13:00:00,20.0,20.05,19.97,20.03,194600.0,20.0,20.05,19.97,20.03,194600.0
2006-09-14 13:30:00,20.03,20.07,20.02,20.03,208400.0,20.03,20.07,20.02,20.03,208400.0
2006-09-14 14:00:00,20.03,20.05,19.99,20.0,197400.0,20.03,20.05,19.99,20.0,197400.0
2006-09-14 14:30:00,20.0,20.04,19.99,19.99,185000.0,20.0,20.04,19.99,19.99,185000.0
2006-09-14 15:00:00,20.0,20.03,19.93,20.0,211600.0,20.0,20.03,19.93,20.0,211600.0
2006-09-14 15:30:00,19.99,20.11,19.89,20.07,324400.0,19.99,20.11,19.89,20.07,324400.0
2006-09-15 09:30:00,20.18,20.42,20.18,20.34,319600.0,20.18,20.42,20.18,20.34,319600.0
2006-09-15 10:00:00,20.35,20.35,20.27,20.29,342400.0,20.35,20.35,20.27,20.29,342400.0
2006-09-15 10:30:00,20.29,20.29,20.16,20.17,242000.0,20.29,20.29,20.16,20.17,242000.0
2006-09-15 11:00:00,20.17,20.17,20.03,20.04,215800.0,20.17,20.17,20.03,20.04,215800.0
2006-09-15 11:30:00,20.03,20.16,20.01,20.15,172600.0,20.03,20.16,20.01,20.15,172600.0
2006-09-15 12:00:00,20.16,20.25,20.14,20.21,169200.0,20.16,20.25,20.14,20.21,169200.0
2006-09-15 12:30:00,20.21,20.22,20.15,20.19,147400.0,20.21,20.22,20.15,20.19,147400.0
2006-09-15 13:00:00,20.2,20.22,20.18,20.18,104400.0,20.2,20.22,20.18,20.18,104400.0
2006-09-15 13:30:00,20.18,20.2,20.11,20.13,196600.0,20.18,20.2,20.11,20.13,196600.0
2006-09-15 14:00:00,20.13,20.18,20.11,20.15,177200.0,20.13,20.18,20.11,20.15,177200.0
2006-09-15 14:30:00,20.15,20.22,20.15,20.22,161200.0,20.15,20.22,20.15,20.22,161200.0
2006-09-15 15:00:00,20.23,20.39,20.23,20.39,192200.0,20.23,20.39,20.23,20.39,192200.0
2006-09-15 15:30:00,20.39,20.42,20.25,20.25,331200.0,20.39,20.42,20.25,20.25,331200.0
2006-09-18 09:30:00,20.24,20.24,20.13,20.19,174000.0,20.24,20.24,20.13,20.19,174000.0
2006-09-18 10:00:00,20.19,20.24,20.11,20.22,134800.0,20.19,20.24,20.11,20.22,134800.0
2006-09-18 10:30:00,20.22,20.28,20.16,20.18,204000.0,20.22,20.28,20.16,20.18,204000.0
2006-09-18 11:00:00,20.18,20.22,20.16,20.21,124000.0,20.18,20.22,20.16,20.21,124000.0
2006-09-18 11:30:00,20.2,20.23,20.17,20.22,231400.0,20.2,20.23,20.17,20.22,231400.0
2006-09-18 12:00:00,20.22,20.23,20.18,20.21,122200.0,20.22,20.23,20.18,20.21,122200.0
2006-09-18 12:30:00,20.22,20.25,20.21,20.25,74400.0,20.22,20.25,20.21,20.25,74400.0
2006-09-18 13:00:00,20.25,20.27,20.22,20.25,117600.0,20.25,20.27,20.22,20.25,117600.0
2006-09-18 13:30:00,20.25,20.25,20.1,20.11,109000.0,20.25,20.25,20.1,20.11,109000.0
2006-09-18 14:00:00,20.11,20.17,20.06,20.17,110400.0,20.11,20.17,20.06,20.17,110400.0
2006-09-18 14:30:00,20.17,20.17,20.11,20.16,88200.0,20.17,20.17,20.11,20.16,88200.0
2006-09-18 15:00:00,20.16,20.18,20.08,20.14,122000.0,20.16,20.18,20.08,20.14,122000.0
2006-09-18 15:30:00,20.14,20.2,20.13,20.15,259000.0,20.14,20.2,20.13,20.15,259000.0
2006-09-19 09:30:00,20.35,20.36,20.2,20.21,166400.0,20.35,20.36,20.2,20.21,166400.0
2006-09-19 10:00:00,20.21,20.24,20.13,20.18,108000.0,20.21,20.24,20.13,20.18,108000.0
2006-09-19 10:30:00,20.19,20.23,20.17,20.19,102400.0,20.19,20.23,20.17,20.19,102400.0
2006-09-19 11:00:00,20.19,20.25,20.13,20.14,85800.0,20.19,20.25,20.13,20.14,85800.0
2006-09-19 11:30:00,20.13,20.14,19.97,20.03,177000.0,20.13,20.14,19.97,20.03,177000.0
2006-09-19 12:00:00,20.03,20.07,20.0,20.04,85400.0,20.03,20.07,20.0,20.04,85400.0
2006-09-19 12:30:00,20.05,20.2,20.04,20.19,94800.0,20.05,20.2,20.04,20.19,94800.0
2006-09-19 13:00:00,20.2,20.2,20.09,20.09,46400.0,20.2,20.2,20.09,20.09,46400.0
2006-09-19 13:30:00,20.08,20.09,20.03,20.03,68600.0,20.08,20.09,20.03,20.03,68600.0
2006-09-19 14:00:00,20.02,20.07,20.0,20.06,148000.0,20.02,20.07,20.0,20.06,148000.0
2006-09-19 14:30:00,20.06,20.07,19.96,19.96,334800.0,20.06,20.07,19.96,19.96,334800.0
2006-09-19 15:00:00,19.96,19.99,19.88,19.99,298000.0,19.96,19.99,19.88,19.99,298000.0
2006-09-19 15:30:00,19.99,20.17,19.99,20.08,488200.0,19.99,20.17,19.99,20.08,488200.0
2006-09-20 09:30:00,21.61,22.1,21.45,21.88,2159400.0,21.61,22.1,21.45,21.88,2159400.0
2006-09-20 10:00:00,21.9,21.93,21.59,21.86,1074400.0,21.9,21.93,21.59,21.86,1074400.0
2006-09-20 10:30:00,21.89,21.91,21.69,21.82,647600.0,21.89,21.91,21.69,21.82,647600.0
2006-09-20 11:00:00,21.82,21.85,21.73,21.75,220200.0,21.82,21.85,21.73,21.75,220200.0
2006-09-20 11:30:00,21.77,21.88,21.74,21.81,290200.0,21.77,21.88,21.74,21.81,290200.0
2006-09-20 12:00:00,21.8,21.85,21.75,21.84,328800.0,21.8,21.85,21.75,21.84,328800.0
2006-09-20 12:30:00,21.84,21.84,21.7,21.72,356400.0,21.84,21.84,21.7,21.72,356400.0
2006-09-20 13:00:00,21.72,21.78,21.68,21.68,443000.0,21.72,21.78,21.68,21.68,443000.0
2006-09-20 13:30:00,21.68,21.73,21.65,21.68,208200.0,21.68,21.73,21.65,21.68,208200.0
2006-09-20 14:00:00,21.68,21.93,21.68,21.89,588000.0,21.68,21.93,21.68,21.89,588000.0
2006-09-20 14:30:00,21.91,21.91,21.78,21.81,879600.0,21.91,21.91,21.78,21.81,879600.0
2006-09-20 15:00:00,21.82,21.83,21.71,21.75,725400.0,21.82,21.83,21.71,21.75,725400.0
2006-09-20 15:30:00,21.75,21.75,21.69,21.72,908400.0,21.75,21.75,21.69,21.72,908400.0
2006-09-21 09:30:00,21.4,21.54,21.38,21.49,458800.0,21.4,21.54,21.38,21.49,458800.0
2006-09-21 10:00:00,21.49,21.5,21.16,21.18,450000.0,21.49,21.5,21.16,21.18,450000.0
2006-09-21 10:30:00,21.18,21.27,20.92,20.92,485200.0,21.18,21.27,20.92,20.92,485200.0
2006-09-21 11:00:00,20.92,20.96,20.77,20.9,633200.0,20.92,20.96,20.77,20.9,633200.0
2006-09-21 11:30:00,20.9,20.96,20.89,20.91,506000.0,20.9,20.96,20.89,20.91,506000.0
2006-09-21 12:00:00,20.9,20.91,20.77,20.77,309200.0,20.9,20.91,20.77,20.77,309200.0
2006-09-21 12:30:00,20.77,20.78,20.55,20.7,391000.0,20.77,20.78,20.55,20.7,391000.0
2006-09-21 13:00:00,20.7,20.85,20.59,20.77,240400.0,20.7,20.85,20.59,20.77,240400.0
2006-09-21 13:30:00,20.79,20.79,20.68,20.75,530400.0,20.79,20.79,20.68,20.75,530400.0
2006-09-21 14:00:00,20.75,20.75,20.67,20.69,403600.0,20.75,20.75,20.67,20.69,403600.0
2006-09-21 14:30:00,20.69,20.74,20.68,20.7,442000.0,20.69,20.74,20.68,20.7,442000.0
2006-09-21 15:00:00,20.7,20.72,20.63,20.71,356800.0,20.7,20.72,20.63,20.71,356800.0
2006-09-21 15:30:00,20.71,20.73,20.65,20.71,446800.0,20.71,20.73,20.65,20.71,446800.0
2006-09-22 09:30:00,20.7,20.89,20.65,20.69,274200.0,20.7,20.89,20.65,20.69,274200.0
2006-09-22 10:00:00,20.69,20.82,20.68,20.8,250600.0,20.69,20.82,20.68,20.8,250600.0
2006-09-22 10:30:00,20.79,20.87,20.77,20.81,130600.0,20.79,20.87,20.77,20.81,130600.0
2006-09-22 11:00:00,20.81,20.86,20.8,20.85,132800.0,20.81,20.86,20.8,20.85,132800.0
2006-09-22 11:30:00,20.85,20.9,20.74,20.76,246400.0,20.85,20.9,20.74,20.76,246400.0
2006-09-22 12:00:00,20.79,20.89,20.79,20.88,87200.0,20.79,20.89,20.79,20.88,87200.0
2006-09-22 12:30:00,20.88,21.0,20.84,20.95,114200.0,20.88,21.0,20.84,20.95,114200.0
2006-09-22 13:00:00,20.94,21.0,20.94,20.99,210200.0,20.94,21.0,20.94,20.99,210200.0
2006-09-22 13:30:00,20.99,21.0,20.94,20.98,76800.0,20.99,21.0,20.94,20.98,76800.0
2006-09-22 14:00:00,20.98,20.98,20.86,20.93,64200.0,20.98,20.98,20.86,20.93,64200.0
2006-09-22 14:30:00,20.95,20.95,20.87,20.93,64400.0,20.95,20.95,20.87,20.93,64400.0
2006-09-22 15:00:00,20.92,20.96,20.9,20.9,132800.0,20.92,20.96,20.9,20.9,132800.0
2006-09-22 15:30:00,20.89,20.93,20.86,20.93,201000.0,20.89,20.93,20.86,20.93,201000.0
2006-09-25 09:30:00,21.0,21.03,20.92,20.99,143400.0,21.0,21.03,20.92,20.99,143400.0
2006-09-25 10:00:00,20.99,21.03,20.76,20.77,137000.0,20.99,21.03,20.76,20.77,137000.0
2006-09-25 10:30:00,20.76,20.88,20.75,20.86,79400.0,20.76,20.88,20.75,20.86,79400.0
2006-09-25 11:00:00,20.86,20.97,20.83,20.91,124200.0,20.86,20.97,20.83,20.91,124200.0
2006-09-25 11:30:00,20.9,20.91,20.81,20.81,68400.0,20.9,20.91,20.81,20.81,68400.0
2006-09-25 12:00:00,20.81,20.9,20.77,20.89,135000.0,20.81,20.9,20.77,20.89,135000.0
2006-09-25 12:30:00,20.9,21.02,20.86,21.02,167400.0,20.9,21.02,20.86,21.02,167400.0
2006-09-25 13:00:00,21.02,21.03,20.92,20.93,128200.0,21.02,21.03,20.92,20.93,128200.0
2006-09-25 13:30:00,20.95,20.95,20.89,20.95,158400.0,20.95,20.95,20.89,20.95,158400.0
2006-09-25 14:00:00,20.95,21.0,20.92,20.99,137000.0,20.95,21.0,20.92,20.99,137000.0
2006-09-25 14:30:00,20.99,21.05,20.98,21.02,289800.0,20.99,21.05,20.98,21.02,289800.0
2006-09-25 15:00:00,21.03,21.05,21.0,21.02,328200.0,21.03,21.05,21.0,21.02,328200.0
2006-09-25 15:30:00,21.02,21.03,21.0,21.02,191400.0,21.02,21.03,21.0,21.02,191400.0
2006-09-26 09:30:00,21.07,21.13,21.0,21.05,207200.0,21.07,21.13,21.0,21.05,207200.0
2006-09-26 10:00:00,21.05,21.16,21.04,21.14,300000.0,21.05,21.16,21.04,21.14,300000.0
2006-09-26 10:30:00,21.13,21.15,21.05,21.08,193000.0,21.13,21.15,21.05,21.08,193000.0
2006-09-26 11:00:00,21.08,21.08,21.0,21.01,122600.0,21.08,21.08,21.0,21.01,122600.0
2006-09-26 11:30:00,21.01,21.05,20.93,20.97,140000.0,21.01,21.05,20.93,20.97,140000.0
2006-09-26 12:00:00,20.96,21.02,20.91,21.02,108000.0,20.96,21.02,20.91,21.02,108000.0
2006-09-26 12:30:00,21.02,21.02,20.91,20.93,127000.0,21.02,21.02,20.91,20.93,127000.0
2006-09-26 13:00:00,20.93,21.0,20.91,21.0,148400.0,20.93,21.0,20.91,21.0,148400.0
2006-09-26 13:30:00,21.0,21.02,20.94,21.02,185600.0,21.0,21.02,20.94,21.02,185600.0
2006-09-26 14:00:00,21.01,21.08,21.0,21.04,152600.0,21.01,21.08,21.0,21.04,152600.0
2006-09-26 14:30:00,21.04,21.09,21.01,21.05,242000.0,21.04,21.09,21.01,21.05,242000.0
2006-09-26 15:00:00,21.05,21.08,21.0,21.07,318400.0,21.05,21.08,21.0,21.07,318400.0
2006-09-26 15:30:00,21.08,21.11,21.07,21.08,352400.0,21.08,21.11,21.07,21.08,352400.0
2006-09-27 09:30:00,21.08,21.08,20.95,21.02,270200.0,21.08,21.08,20.95,21.02,270200.0
2006-09-27 10:00:00,21.02,21.05,20.95,20.99,235800.0,21.02,21.05,20.95,20.99,235800.0
2006-09-27 10:30:00,21.0,21.08,21.0,21.06,227600.0,21.0,21.08,21.0,21.06,227600.0
2006-09-27 11:00:00,21.07,21.1,21.03,21.05,130400.0,21.07,21.1,21.03,21.05,130400.0
2006-09-27 11:30:00,21.05,21.1,21.04,21.07,164000.0,21.05,21.1,21.04,21.07,164000.0
2006-09-27 12:00:00,21.09,21.1,20.97,21.0,196000.0,21.09,21.1,20.97,21.0,196000.0
2006-09-27 12:30:00,21.01,21.08,21.0,21.06,92200.0,21.01,21.08,21.0,21.06,92200.0
2006-09-27 13:00:00,21.06,21.07,21.02,21.05,48000.0,21.06,21.07,21.02,21.05,48000.0
2006-09-27 13:30:00,21.04,21.07,20.97,21.04,54800.0,21.04,21.07,20.97,21.04,54800.0
2006-09-27 14:00:00,21.05,21.08,21.0,21.02,148000.0,21.05,21.08,21.0,21.02,148000.0
2006-09-27 14:30:00,21.02,21.03,20.96,21.01,111800.0,21.02,21.03,20.96,21.01,111800.0
2006-09-27 15:00:00,21.01,21.05,20.98,21.03,88000.0,21.01,21.05,20.98,21.03,88000.0
2006-09-27 15:30:00,21.04,21.08,21.02,21.06,182600.0,21.04,21.08,21.02,21.06,182600.0
2006-09-28 09:30:00,21.13,21.25,21.0,21.02,244800.0,21.13,21.25,21.0,21.02,244800.0
2006-09-28 10:00:00,21.02,21.11,21.01,21.04,199400.0,21.02,21.11,21.01,21.04,199400.0
2006-09-28 10:30:00,21.03,21.09,20.95,20.99,93600.0,21.03,21.09,20.95,20.99,93600.0
2006-09-28 11:00:00,20.97,21.06,20.95,20.99,101600.0,20.97,21.06,20.95,20.99,101600.0
2006-09-28 11:30:00,20.99,21.0,20.98,20.99,139200.0,20.99,21.0,20.98,20.99,139200.0
2006-09-28 12:00:00,20.98,20.99,20.85,20.85,100200.0,20.98,20.99,20.85,20.85,100200.0
2006-09-28 12:30:00,20.85,20.85,20.8,20.83,90000.0,20.85,20.85,20.8,20.83,90000.0
2006-09-28 13:00:00,20.83,20.96,20.82,20.91,76000.0,20.83,20.96,20.82,20.91,76000.0
2006-09-28 13:30:00,20.9,20.99,20.89,20.98,56400.0,20.9,20.99,20.89,20.98,56400.0
2006-09-28 14:00:00,20.99,21.06,20.98,21.03,79000.0,20.99,21.06,20.98,21.03,79000.0
2006-09-28 14:30:00,21.03,21.03,20.98,20.99,71800.0,21.03,21.03,20.98,20.99,71800.0
2006-09-28 15:00:00,20.99,21.04,20.97,21.0,60000.0,20.99,21.04,20.97,21.0,60000.0
2006-09-28 15:30:00,21.0,21.11,21.0,21.05,185400.0,21.0,21.11,21.0,21.05,185400.0
2006-09-29 09:30:00,21.18,21.31,21.0,21.04,176000.0,21.18,21.31,21.0,21.04,176000.0
2006-09-29 10:00:00,21.03,21.16,21.03,21.06,85400.0,21.03,21.16,21.03,21.06,85400.0
2006-09-29 10:30:00,21.07,21.13,21.05,21.12,95800.0,21.07,21.13,21.05,21.12,95800.0
2006-09-29 11:00:00,21.12,21.14,21.04,21.05,71000.0,21.12,21.14,21.04,21.05,71000.0
2006-09-29 11:30:00,21.05,21.15,21.04,21.14,60800.0,21.05,21.15,21.04,21.14,60800.0
2006-09-29 12:00:00,21.14,21.14,21.11,21.11,30600.0,21.14,21.14,21.11,21.11,30600.0
2006-09-29 12:30:00,21.11,21.11,21.06,21.07,43400.0,21.11,21.11,21.06,21.07,43400.0
2006-09-29 13:00:00,21.07,21.09,21.04,21.04,46600.0,21.07,21.09,21.04,21.04,46600.0
2006-09-29 13:30:00,21.05,21.06,20.9,20.93,85000.0,21.05,21.06,20.9,20.93,85000.0
2006-09-29 14:00:00,20.93,20.93,20.86,20.88,98200.0,20.93,20.93,20.86,20.88,98200.0
2006-09-29 14:30:00,20.89,20.91,20.86,20.89,94800.0,20.89,20.91,20.86,20.89,94800.0
2006-09-29 15:00:00,20.88,20.97,20.86,20.93,107600.0,20.88,20.97,20.86,20.93,107600.0
2006-09-29 15:30:00,20.93,20.93,20.77,20.82,150400.0,20.93,20.93,20.77,20.82,150400.0
2006-10-02 09:30:00,20.93,20.93,20.67,20.79,271200.0,20.93,20.93,20.67,20.79,271200.0
2006-10-02 10:00:00,20.77,20.85,20.7,20.71,120200.0,20.77,20.85,20.7,20.71,120200.0
2006-10-02 10:30:00,20.72,20.74,20.67,20.72,148200.0,20.72,20.74,20.67,20.72,148200.0
2006-10-02 11:00:00,20.73,20.74,20.45,20.49,224400.0,20.73,20.74,20.45,20.49,224400.0
2006-10-02 11:30:00,20.49,20.74,20.48,20.73,376000.0,20.49,20.74,20.48,20.73,376000.0
2006-10-02 12:00:00,20.73,20.76,20.72,20.73,152800.0,20.73,20.76,20.72,20.73,152800.0
2006-10-02 12:30:00,20.72,20.78,20.72,20.72,143200.0,20.72,20.78,20.72,20.72,143200.0
2006-10-02 13:00:00,20.71,20.74,20.71,20.73,201400.0,20.71,20.74,20.71,20.73,201400.0
2006-10-02 13:30:00,20.73,20.73,20.56,20.61,113200.0,20.73,20.73,20.56,20.61,113200.0
2006-10-02 14:00:00,20.59,20.61,20.52,20.58,80000.0,20.59,20.61,20.52,20.58,80000.0
2006-10-02 14:30:00,20.57,20.6,20.5,20.55,120000.0,20.57,20.6,20.5,20.55,120000.0
2006-10-02 15:00:00,20.55,20.57,20.48,20.55,284200.0,20.55,20.57,20.48,20.55,284200.0
2006-10-02 15:30:00,20.55,20.66,20.55,20.58,217400.0,20.55,20.66,20.55,20.58,217400.0
2006-10-03 09:30:00,20.59,20.6,20.45,20.52,186600.0,20.59,20.6,20.45,20.52,186600.0
2006-10-03 10:00:00,20.5,20.71,20.49,20.68,261200.0,20.5,20.71,20.49,20.68,261200.0
2006-10-03 10:30:00,20.64,20.64,20.5,20.59,138200.0,20.64,20.64,20.5,20.59,138200.0
2006-10-03 11:00:00,20.58,20.61,20.54,20.58,240400.0,20.58,20.61,20.54,20.58,240400.0
2006-10-03 11:30:00,20.59,20.64,20.55,20.63,194000.0,20.59,20.64,20.55,20.63,194000.0
2006-10-03 12:00:00,20.63,20.93,20.63,20.92,91400.0,20.63,20.93,20.63,20.92,91400.0
2006-10-03 12:30:00,20.92,20.97,20.84,20.93,216000.0,20.92,20.97,20.84,20.93,216000.0
2006-10-03 13:00:00,20.93,20.98,20.84,20.88,81000.0,20.93,20.98,20.84,20.88,81000.0
2006-10-03 13:30:00,20.88,20.88,20.79,20.84,160000.0,20.88,20.88,20.79,20.84,160000.0
2006-10-03 14:00:00,20.86,20.93,20.72,20.73,144000.0,20.86,20.93,20.72,20.73,144000.0
2006-10-03 14:30:00,20.73,20.93,20.72,20.92,77000.0,20.73,20.93,20.72,20.92,77000.0
2006-10-03 15:00:00,20.92,20.95,20.86,20.86,106600.0,20.92,20.95,20.86,20.86,106600.0
2006-10-03 15:30:00,20.86,20.87,20.8,20.81,174600.0,20.86,20.87,20.8,20.81,174600.0
2006-10-04 09:30:00,20.83,20.83,20.65,20.81,90200.0,20.83,20.83,20.65,20.81,90200.0
2006-10-04 10:00:00,20.79,20.95,20.73,20.93,139000.0,20.79,20.95,20.73,20.93,139000.0
2006-10-04 10:30:00,20.96,20.99,20.89,20.99,101800.0,20.96,20.99,20.89,20.99,101800.0
2006-10-04 11:00:00,20.99,21.0,20.96,20.99,118800.0,20.99,21.0,20.96,20.99,118800.0
2006-10-04 11:30:00,20.99,21.0,20.97,21.0,63400.0,20.99,21.0,20.97,21.0,63400.0
2006-10-04 12:00:00,21.0,21.0,20.97,21.0,45600.0,21.0,21.0,20.97,21.0,45600.0
2006-10-04 12:30:00,21.0,21.0,20.98,21.0,41600.0,21.0,21.0,20.98,21.0,41600.0
2006-10-04 13:00:00,21.0,21.0,20.98,21.0,53400.0,21.0,21.0,20.98,21.0,53400.0
2006-10-04 13:30:00,21.0,21.0,20.96,21.0,66400.0,21.0,21.0,20.96,21.0,66400.0
2006-10-04 14:00:00,21.0,21.04,20.99,21.0,148000.0,21.0,21.04,20.99,21.0,148000.0
2006-10-04 14:30:00,21.0,21.05,21.0,21.05,180600.0,21.0,21.05,21.0,21.05,180600.0
2006-10-04 15:00:00,21.05,21.07,20.96,21.02,111600.0,21.05,21.07,20.96,21.02,111600.0
2006-10-04 15:30:00,21.02,21.08,21.02,21.08,188800.0,21.02,21.08,21.02,21.08,188800.0
2006-10-05 09:30:00,21.0,21.25,20.96,21.25,148000.0,21.0,21.25,20.96,21.25,148000.0
2006-10-05 10:00:00,21.25,21.28,21.15,21.2,117600.0,21.25,21.28,21.15,21.2,117600.0
2006-10-05 10:30:00,21.2,21.3,21.15,21.29,57400.0,21.2,21.3,21.15,21.29,57400.0
2006-10-05 11:00:00,21.3,21.35,21.13,21.22,106600.0,21.3,21.35,21.13,21.22,106600.0
2006-10-05 11:30:00,21.2,21.41,21.19,21.35,231800.0,21.2,21.41,21.19,21.35,231800.0
2006-10-05 12:00:00,21.35,21.36,21.29,21.31,118400.0,21.35,21.36,21.29,21.31,118400.0
2006-10-05 12:30:00,21.3,21.34,21.22,21.33,120000.0,21.3,21.34,21.22,21.33,120000.0
2006-10-05 13:00:00,21.33,21.39,21.32,21.39,89400.0,21.33,21.39,21.32,21.39,89400.0
2006-10-05 13:30:00,21.4,21.44,21.36,21.37,89000.0,21.4,21.44,21.36,21.37,89000.0
2006-10-05 14:00:00,21.38,21.38,21.34,21.36,91200.0,21.38,21.38,21.34,21.36,91200.0
2006-10-05 14:30:00,21.36,21.55,21.36,21.54,167200.0,21.36,21.55,21.36,21.54,167200.0
2006-10-05 15:00:00,21.54,21.58,21.53,21.55,191800.0,21.54,21.58,21.53,21.55,191800.0
2006-10-05 15:30:00,21.55,21.59,21.48,21.5,307800.0,21.55,21.59,21.48,21.5,307800.0
2006-10-06 09:30:00,21.35,21.49,21.15,21.3,141200.0,21.35,21.49,21.15,21.3,141200.0
2006-10-06 10:00:00,21.3,21.31,21.18,21.21,87600.0,21.3,21.31,21.18,21.21,87600.0
2006-10-06 10:30:00,21.2,21.24,21.09,21.23,107200.0,21.2,21.24,21.09,21.23,107200.0
2006-10-06 11:00:00,21.23,21.23,21.07,21.17,90000.0,21.23,21.23,21.07,21.17,90000.0
2006-10-06 11:30:00,21.18,21.33,21.17,21.3,137800.0,21.18,21.33,21.17,21.3,137800.0
2006-10-06 12:00:00,21.33,21.4,21.22,21.23,67800.0,21.33,21.4,21.22,21.23,67800.0
2006-10-06 12:30:00,21.22,21.31,21.17,21.3,59600.0,21.22,21.31,21.17,21.3,59600.0
2006-10-06 13:00:00,21.31,21.36,21.31,21.35,38400.0,21.31,21.36,21.31,21.35,38400.0
2006-10-06 13:30:00,21.34,21.45,21.31,21.42,85600.0,21.34,21.45,21.31,21.42,85600.0
2006-10-06 14:00:00,21.42,21.44,21.32,21.34,40200.0,21.42,21.44,21.32,21.34,40200.0
2006-10-06 14:30:00,21.34,21.44,21.34,21.38,46400.0,21.34,21.44,21.34,21.38,46400.0
2006-10-06 15:00:00,21.36,21.4,21.31,21.33,49600.0,21.36,21.4,21.31,21.33,49600.0
2006-10-06 15:30:00,21.34,21.34,21.24,21.28,134800.0,21.34,21.34,21.24,21.28,134800.0
2006-10-09 09:30:00,21.21,21.25,21.08,21.19,75800.0,21.21,21.25,21.08,21.19,75800.0
2006-10-09 10:00:00,21.2,21.36,21.18,21.25,61800.0,21.2,21.36,21.18,21.25,61800.0
2006-10-09 10:30:00,21.23,21.23,21.1,21.18,48800.0,21.23,21.23,21.1,21.18,48800.0
2006-10-09 11:00:00,21.19,21.22,21.17,21.22,53200.0,21.19,21.22,21.17,21.22,53200.0
2006-10-09 11:30:00,21.22,21.27,21.17,21.18,43400.0,21.22,21.27,21.17,21.18,43400.0
2006-10-09 12:00:00,21.18,21.31,21.18,21.3,39000.0,21.18,21.31,21.18,21.3,39000.0
2006-10-09 12:30:00,21.29,21.39,21.29,21.37,31000.0,21.29,21.39,21.29,21.37,31000.0
2006-10-09 13:00:00,21.37,21.43,21.34,21.36,76400.0,21.37,21.43,21.34,21.36,76400.0
2006-10-09 13:30:00,21.36,21.38,21.29,21.29,132200.0,21.36,21.38,21.29,21.29,132200.0
2006-10-09 14:00:00,21.29,21.31,21.22,21.31,176600.0,21.29,21.31,21.22,21.31,176600.0
2006-10-09 14:30:00,21.3,21.34,21.28,21.32,226000.0,21.3,21.34,21.28,21.32,226000.0
2006-10-09 15:00:00,21.31,21.33,21.22,21.3,229200.0,21.31,21.33,21.22,21.3,229200.0
2006-10-09 15:30:00,21.3,21.36,21.25,21.34,163000.0,21.3,21.36,21.25,21.34,163000.0
2006-10-10 09:30:00,21.35,21.68,21.33,21.44,463000.0,21.35,21.68,21.33,21.44,463000.0
2006-10-10 10:00:00,21.44,21.48,21.32,21.37,142200.0,21.44,21.48,21.32,21.37,142200.0
2006-10-10 10:30:00,21.37,21.4,21.33,21.38,134600.0,21.37,21.4,21.33,21.38,134600.0
2006-10-10 11:00:00,21.36,21.47,21.34,21.47,100200.0,21.36,21.47,21.34,21.47,100200.0
2006-10-10 11:30:00,21.47,21.48,21.36,21.37,89000.0,21.47,21.48,21.36,21.37,89000.0
2006-10-10 12:00:00,21.36,21.4,21.35,21.38,70800.0,21.36,21.4,21.35,21.38,70800.0
2006-10-10 12:30:00,21.38,21.43,21.36,21.42,233000.0,21.38,21.43,21.36,21.42,233000.0
2006-10-10 13:00:00,21.42,21.47,21.36,21.4,284000.0,21.42,21.47,21.36,21.4,284000.0
2006-10-10 13:30:00,21.41,21.42,21.36,21.38,102200.0,21.41,21.42,21.36,21.38,102200.0
2006-10-10 14:00:00,21.38,21.44,21.37,21.42,80000.0,21.38,21.44,21.37,21.42,80000.0
2006-10-10 14:30:00,21.42,21.45,21.39,21.41,95800.0,21.42,21.45,21.39,21.41,95800.0
2006-10-10 15:00:00,21.41,21.45,21.41,21.43,127200.0,21.41,21.45,21.41,21.43,127200.0
2006-10-10 15:30:00,21.43,21.48,21.36,21.44,251600.0,21.43,21.48,21.36,21.44,251600.0
2006-10-11 09:30:00,21.35,21.45,21.31,21.4,390000.0,21.35,21.45,21.31,21.4,390000.0
2006-10-11 10:00:00,21.4,21.45,21.35,21.37,162400.0,21.4,21.45,21.35,21.37,162400.0
2006-10-11 10:30:00,21.37,21.53,21.35,21.5,162400.0,21.37,21.53,21.35,21.5,162400.0
2006-10-11 11:00:00,21.5,21.52,21.45,21.5,84400.0,21.5,21.52,21.45,21.5,84400.0
2006-10-11 11:30:00,21.5,21.59,21.48,21.54,59000.0,21.5,21.59,21.48,21.54,59000.0
2006-10-11 12:00:00,21.54,21.56,21.49,21.53,44000.0,21.54,21.56,21.49,21.53,44000.0
2006-10-11 12:30:00,21.52,21.64,21.51,21.6,51600.0,21.52,21.64,21.51,21.6,51600.0
2006-10-11 13:00:00,21.59,21.65,21.57,21.62,76200.0,21.59,21.65,21.57,21.62,76200.0
2006-10-11 13:30:00,21.61,21.61,21.54,21.59,32400.0,21.61,21.61,21.54,21.59,32400.0
2006-10-11 14:00:00,21.55,21.6,21.5,21.56,135000.0,21.55,21.6,21.5,21.56,135000.0
2006-10-11 14:30:00,21.57,21.62,21.52,21.58,199200.0,21.57,21.62,21.52,21.58,199200.0
2006-10-11 15:00:00,21.57,21.73,21.57,21.68,215600.0,21.57,21.73,21.57,21.68,215600.0
2006-10-11 15:30:00,21.68,21.75,21.68,21.69,121000.0,21.68,21.75,21.68,21.69,121000.0
2006-10-12 09:30:00,21.7,22.0,21.7,21.84,114200.0,21.7,22.0,21.7,21.84,114200.0
2006-10-12 10:00:00,21.84,21.84,21.71,21.74,108600.0,21.84,21.84,21.71,21.74,108600.0
2006-10-12 10:30:00,21.75,21.85,21.73,21.81,87600.0,21.75,21.85,21.73,21.81,87600.0
2006-10-12 11:00:00,21.83,21.99,21.83,21.97,98400.0,21.83,21.99,21.83,21.97,98400.0
2006-10-12 11:30:00,21.97,22.03,21.97,22.0,89400.0,21.97,22.03,21.97,22.0,89400.0
2006-10-12 12:00:00,22.0,22.05,21.99,22.03,129600.0,22.0,22.05,21.99,22.03,129600.0
2006-10-12 12:30:00,22.03,22.09,22.02,22.08,73800.0,22.03,22.09,22.02,22.08,73800.0
2006-10-12 13:00:00,22.08,22.09,22.03,22.08,79400.0,22.08,22.09,22.03,22.08,79400.0
2006-10-12 13:30:00,22.08,22.1,22.03,22.03,94200.0,22.08,22.1,22.03,22.03,94200.0
2006-10-12 14:00:00,22.04,22.09,22.02,22.08,77000.0,22.04,22.09,22.02,22.08,77000.0
2006-10-12 14:30:00,22.08,22.12,22.06,22.11,128400.0,22.08,22.12,22.06,22.11,128400.0
2006-10-12 15:00:00,22.11,22.14,22.1,22.11,124800.0,22.11,22.14,22.1,22.11,124800.0
2006-10-12 15:30:00,22.11,22.18,22.1,22.14,197400.0,22.11,22.18,22.1,22.14,197400.0
2006-10-13 09:30:00,22.11,22.18,21.98,21.99,70800.0,22.11,22.18,21.98,21.99,70800.0
2006-10-13 10:00:00,21.99,22.12,21.99,22.06,84800.0,21.99,22.12,21.99,22.06,84800.0
2006-10-13 10:30:00,22.06,22.09,22.04,22.05,61400.0,22.06,22.09,22.04,22.05,61400.0
2006-10-13 11:00:00,22.06,22.06,22.03,22.05,48600.0,22.06,22.06,22.03,22.05,48600.0
2006-10-13 11:30:00,22.05,22.07,22.04,22.05,55600.0,22.05,22.07,22.04,22.05,55600.0
2006-10-13 12:00:00,22.05,22.07,22.01,22.06,56000.0,22.05,22.07,22.01,22.06,56000.0
2006-10-13 12:30:00,22.03,22.07,22.03,22.05,56000.0,22.03,22.07,22.03,22.05,56000.0
2006-10-13 13:00:00,22.05,22.08,22.05,22.07,42800.0,22.05,22.08,22.05,22.07,42800.0
2006-10-13 13:30:00,22.06,22.08,22.05,22.06,27400.0,22.06,22.08,22.05,22.06,27400.0
2006-10-13 14:00:00,22.06,22.1,22.05,22.09,68000.0,22.06,22.1,22.05,22.09,68000.0
2006-10-13 14:30:00,22.09,22.1,22.05,22.07,385800.0,22.09,22.1,22.05,22.07,385800.0
2006-10-13 15:00:00,22.07,22.1,22.05,22.08,56600.0,22.07,22.1,22.05,22.08,56600.0
2006-10-13 15:30:00,22.08,22.12,22.06,22.12,168800.0,22.08,22.12,22.06,22.12,168800.0
2006-10-16 09:30:00,22.09,22.15,21.95,22.13,171000.0,22.09,22.15,21.95,22.13,171000.0
2006-10-16 10:00:00,22.13,22.18,22.13,22.17,102600.0,22.13,22.18,22.13,22.17,102600.0
2006-10-16 10:30:00,22.16,22.18,22.15,22.16,125000.0,22.16,22.18,22.15,22.16,125000.0
2006-10-16 11:00:00,22.16,22.17,22.05,22.05,252000.0,22.16,22.17,22.05,22.05,252000.0
2006-10-16 11:30:00,22.05,22.06,21.95,21.97,59000.0,22.05,22.06,21.95,21.97,59000.0
2006-10-16 12:00:00,21.97,22.01,21.97,22.01,28800.0,21.97,22.01,21.97,22.01,28800.0
2006-10-16 12:30:00,22.01,22.02,21.98,22.0,85400.0,22.01,22.02,21.98,22.0,85400.0
2006-10-16 13:00:00,22.0,22.01,21.99,22.0,34800.0,22.0,22.01,21.99,22.0,34800.0
2006-10-16 13:30:00,22.0,22.0,21.98,22.0,60200.0,22.0,22.0,21.98,22.0,60200.0
2006-10-16 14:00:00,21.99,22.0,21.97,21.97,49800.0,21.99,22.0,21.97,21.97,49800.0
2006-10-16 14:30:00,21.97,22.0,21.96,22.0,141200.0,21.97,22.0,21.96,22.0,141200.0
2006-10-16 15:00:00,22.0,22.0,21.97,21.99,39800.0,22.0,22.0,21.97,21.99,39800.0
2006-10-16 15:30:00,21.99,21.99,21.96,21.99,102400.0,21.99,21.99,21.96,21.99,102400.0
2006-10-17 09:30:00,21.95,21.95,21.76,21.85,308800.0,21.95,21.95,21.76,21.85,308800.0
2006-10-17 10:00:00,21.87,21.95,21.8,21.85,95600.0,21.87,21.95,21.8,21.85,95600.0
2006-10-17 10:30:00,21.84,21.84,21.64,21.64,122400.0,21.84,21.84,21.64,21.64,122400.0
2006-10-17 11:00:00,21.64,21.68,21.56,21.68,108400.0,21.64,21.68,21.56,21.68,108400.0
2006-10-17 11:30:00,21.68,21.8,21.68,21.7,57600.0,21.68,21.8,21.68,21.7,57600.0
2006-10-17 12:00:00,21.7,21.83,21.7,21.8,65600.0,21.7,21.83,21.7,21.8,65600.0
2006-10-17 12:30:00,21.81,21.85,21.74,21.83,31600.0,21.81,21.85,21.74,21.83,31600.0
2006-10-17 13:00:00,21.83,21.88,21.79,21.8,36800.0,21.83,21.88,21.79,21.8,36800.0
2006-10-17 13:30:00,21.79,21.89,21.79,21.82,128000.0,21.79,21.89,21.79,21.82,128000.0
2006-10-17 14:00:00,21.84,21.86,21.75,21.79,182400.0,21.84,21.86,21.75,21.79,182400.0
2006-10-17 14:30:00,21.79,21.91,21.76,21.9,105200.0,21.79,21.91,21.76,21.9,105200.0
2006-10-17 15:00:00,21.9,21.98,21.9,21.98,97000.0,21.9,21.98,21.9,21.98,97000.0
2006-10-17 15:30:00,21.97,21.98,21.9,21.91,206400.0,21.97,21.98,21.9,21.91,206400.0
2006-10-18 09:30:00,21.9,22.09,21.85,21.9,202400.0,21.9,22.09,21.85,21.9,202400.0
2006-10-18 10:00:00,21.9,21.97,21.82,21.86,85800.0,21.9,21.97,21.82,21.86,85800.0
2006-10-18 10:30:00,21.86,21.91,21.77,21.89,117800.0,21.86,21.91,21.77,21.89,117800.0
2006-10-18 11:00:00,21.9,21.99,21.86,21.95,70800.0,21.9,21.99,21.86,21.95,70800.0
2006-10-18 11:30:00,21.93,21.97,21.89,21.89,54800.0,21.93,21.97,21.89,21.89,54800.0
2006-10-18 12:00:00,21.91,21.92,21.88,21.89,30400.0,21.91,21.92,21.88,21.89,30400.0
2006-10-18 12:30:00,21.89,21.91,21.86,21.88,34000.0,21.89,21.91,21.86,21.88,34000.0
2006-10-18 13:00:00,21.86,21.95,21.86,21.88,86000.0,21.86,21.95,21.86,21.88,86000.0
2006-10-18 13:30:00,21.88,21.91,21.85,21.89,54400.0,21.88,21.91,21.85,21.89,54400.0
2006-10-18 14:00:00,21.89,21.9,21.83,21.88,60400.0,21.89,21.9,21.83,21.88,60400.0
2006-10-18 14:30:00,21.87,21.93,21.83,21.88,56800.0,21.87,21.93,21.83,21.88,56800.0
2006-10-18 15:00:00,21.89,21.91,21.83,21.88,86800.0,21.89,21.91,21.83,21.88,86800.0
2006-10-18 15:30:00,21.88,21.91,21.86,21.87,70200.0,21.88,21.91,21.86,21.87,70200.0
2006-10-19 09:30:00,21.93,22.0,21.82,22.0,70400.0,21.93,22.0,21.82,22.0,70400.0
2006-10-19 10:00:00,22.0,22.13,21.97,22.12,94800.0,22.0,22.13,21.97,22.12,94800.0
2006-10-19 10:30:00,22.12,22.16,22.11,22.15,89400.0,22.12,22.16,22.11,22.15,89400.0
2006-10-19 11:00:00,22.16,22.16,22.09,22.15,75000.0,22.16,22.16,22.09,22.15,75000.0
2006-10-19 11:30:00,22.16,22.16,22.11,22.12,52200.0,22.16,22.16,22.11,22.12,52200.0
2006-10-19 12:00:00,22.11,22.15,22.06,22.08,86800.0,22.11,22.15,22.06,22.08,86800.0
2006-10-19 12:30:00,22.08,22.08,21.92,21.99,166000.0,22.08,22.08,21.92,21.99,166000.0
2006-10-19 13:00:00,22.0,22.06,21.96,22.05,32000.0,22.0,22.06,21.96,22.05,32000.0
2006-10-19 13:30:00,22.04,22.14,22.04,22.1,75800.0,22.04,22.14,22.04,22.1,75800.0
2006-10-19 14:00:00,22.1,22.1,22.06,22.09,38400.0,22.1,22.1,22.06,22.09,38400.0
2006-10-19 14:30:00,22.09,22.11,22.06,22.11,46600.0,22.09,22.11,22.06,22.11,46600.0
2006-10-19 15:00:00,22.11,22.12,22.02,22.11,99600.0,22.11,22.12,22.02,22.11,99600.0
2006-10-19 15:30:00,22.11,22.17,22.11,22.11,97000.0,22.11,22.17,22.11,22.11,97000.0
2006-10-20 09:30:00,22.14,22.18,22.04,22.09,143400.0,22.14,22.18,22.04,22.09,143400.0
2006-10-20 10:00:00,22.09,22.11,21.92,22.02,91400.0,22.09,22.11,21.92,22.02,91400.0
2006-10-20 10:30:00,22.01,22.07,21.93,22.0,51000.0,22.01,22.07,21.93,22.0,51000.0
2006-10-20 11:00:00,22.0,22.06,21.98,22.05,38000.0,22.0,22.06,21.98,22.05,38000.0
2006-10-20 11:30:00,22.05,22.1,22.02,22.07,45000.0,22.05,22.1,22.02,22.07,45000.0
2006-10-20 12:00:00,22.07,22.09,22.02,22.08,73600.0,22.07,22.09,22.02,22.08,73600.0
2006-10-20 12:30:00,22.08,22.08,21.97,21.99,66800.0,22.08,22.08,21.97,21.99,66800.0
2006-10-20 13:00:00,21.99,22.07,21.98,22.07,207200.0,21.99,22.07,21.98,22.07,207200.0
2006-10-20 13:30:00,22.05,22.07,21.96,22.0,51400.0,22.05,22.07,21.96,22.0,51400.0
2006-10-20 14:00:00,21.99,22.0,21.95,21.96,64800.0,21.99,22.0,21.95,21.96,64800.0
2006-10-20 14:30:00,21.96,22.02,21.96,22.0,118000.0,21.96,22.02,21.96,22.0,118000.0
2006-10-20 15:00:00,22.0,22.02,21.96,21.98,84800.0,22.0,22.02,21.96,21.98,84800.0
2006-10-20 15:30:00,21.98,22.1,21.98,22.03,151600.0,21.98,22.1,21.98,22.03,151600.0
2006-10-23 09:30:00,21.95,22.22,21.93,22.22,204600.0,21.95,22.22,21.93,22.22,204600.0
2006-10-23 10:00:00,22.22,22.25,22.13,22.21,125400.0,22.22,22.25,22.13,22.21,125400.0
2006-10-23 10:30:00,22.23,22.27,22.11,22.12,74000.0,22.23,22.27,22.11,22.12,74000.0
2006-10-23 11:00:00,22.11,22.23,22.11,22.15,179000.0,22.11,22.23,22.11,22.15,179000.0
2006-10-23 11:30:00,22.15,22.16,22.1,22.1,180600.0,22.15,22.16,22.1,22.1,180600.0
2006-10-23 12:00:00,22.11,22.18,22.11,22.18,196600.0,22.11,22.18,22.11,22.18,196600.0
2006-10-23 12:30:00,22.18,22.2,22.14,22.18,95600.0,22.18,22.2,22.14,22.18,95600.0
2006-10-23 13:00:00,22.18,22.21,22.15,22.2,199200.0,22.18,22.21,22.15,22.2,199200.0
2006-10-23 13:30:00,22.2,22.21,22.1,22.13,125000.0,22.2,22.21,22.1,22.13,125000.0
2006-10-23 14:00:00,22.13,22.16,22.11,22.15,166000.0,22.13,22.16,22.11,22.15,166000.0
2006-10-23 14:30:00,22.15,22.17,22.12,22.15,199800.0,22.15,22.17,22.12,22.15,199800.0
2006-10-23 15:00:00,22.15,22.16,22.12,22.15,255400.0,22.15,22.16,22.12,22.15,255400.0
2006-10-23 15:30:00,22.14,22.19,22.12,22.15,346200.0,22.14,22.19,22.12,22.15,346200.0
2006-10-24 09:30:00,22.03,22.22,22.03,22.18,458600.0,22.03,22.22,22.03,22.18,458600.0
2006-10-24 10:00:00,22.16,22.17,22.11,22.15,160000.0,22.16,22.17,22.11,22.15,160000.0
2006-10-24 10:30:00,22.15,22.17,22.11,22.11,253000.0,22.15,22.17,22.11,22.11,253000.0
2006-10-24 11:00:00,22.11,22.14,22.1,22.14,185800.0,22.11,22.14,22.1,22.14,185800.0
2006-10-24 11:30:00,22.14,22.15,22.1,22.15,208800.0,22.14,22.15,22.1,22.15,208800.0
2006-10-24 12:00:00,22.15,22.15,22.04,22.07,142400.0,22.15,22.15,22.04,22.07,142400.0
2006-10-24 12:30:00,22.06,22.08,22.05,22.05,106600.0,22.06,22.08,22.05,22.05,106600.0
2006-10-24 13:00:00,22.05,22.06,22.02,22.05,113800.0,22.05,22.06,22.02,22.05,113800.0
2006-10-24 13:30:00,22.05,22.07,22.02,22.03,124800.0,22.05,22.07,22.02,22.03,124800.0
2006-10-24 14:00:00,22.02,22.09,22.02,22.09,81200.0,22.02,22.09,22.02,22.09,81200.0
2006-10-24 14:30:00,22.09,22.11,22.04,22.06,76000.0,22.09,22.11,22.04,22.06,76000.0
2006-10-24 15:00:00,22.07,22.1,22.0,22.05,206600.0,22.07,22.1,22.0,22.05,206600.0
2006-10-24 15:30:00,22.05,22.22,22.04,22.2,330200.0,22.05,22.22,22.04,22.2,330200.0
2006-10-25 09:30:00,22.25,22.25,22.13,22.24,94600.0,22.25,22.25,22.13,22.24,94600.0
2006-10-25 10:00:00,22.21,22.25,22.18,22.22,69200.0,22.21,22.25,22.18,22.22,69200.0
2006-10-25 10:30:00,22.19,22.2,22.0,22.04,78000.0,22.19,22.2,22.0,22.04,78000.0
2006-10-25 11:00:00,22.02,22.06,22.01,22.02,51400.0,22.02,22.06,22.01,22.02,51400.0
2006-10-25 11:30:00,22.03,22.1,22.0,22.06,82600.0,22.03,22.1,22.0,22.06,82600.0
2006-10-25 12:00:00,22.04,22.05,21.91,21.91,29200.0,22.04,22.05,21.91,21.91,29200.0
2006-10-25 12:30:00,21.91,22.02,21.91,22.0,220200.0,21.91,22.02,21.91,22.0,220200.0
2006-10-25 13:00:00,21.99,22.0,21.95,21.99,161200.0,21.99,22.0,21.95,21.99,161200.0
2006-10-25 13:30:00,21.98,22.01,21.96,22.0,90200.0,21.98,22.01,21.96,22.0,90200.0
2006-10-25 14:00:00,22.0,22.04,21.93,21.93,102400.0,22.0,22.04,21.93,21.93,102400.0
2006-10-25 14:30:00,21.93,22.04,21.89,22.03,184000.0,21.93,22.04,21.89,22.03,184000.0
2006-10-25 15:00:00,22.03,22.09,22.0,22.04,133800.0,22.03,22.09,22.0,22.04,133800.0
2006-10-25 15:30:00,22.0,22.08,22.0,22.08,219200.0,22.0,22.08,22.0,22.08,219200.0
2006-10-26 09:30:00,22.15,22.25,22.14,22.2,66000.0,22.15,22.25,22.14,22.2,66000.0
2006-10-26 10:00:00,22.2,22.23,22.11,22.11,158000.0,22.2,22.23,22.11,22.11,158000.0
2006-10-26 10:30:00,22.11,22.14,22.0,22.09,75800.0,22.11,22.14,22.0,22.09,75800.0
2006-10-26 11:00:00,22.08,22.4,22.01,22.39,590200.0,22.08,22.4,22.01,22.39,590200.0
2006-10-26 11:30:00,22.39,22.48,22.27,22.31,388200.0,22.39,22.48,22.27,22.31,388200.0
2006-10-26 12:00:00,22.3,22.37,22.3,22.31,210600.0,22.3,22.37,22.3,22.31,210600.0
2006-10-26 12:30:00,22.31,22.31,22.26,22.27,23800.0,22.31,22.31,22.26,22.27,23800.0
2006-10-26 13:00:00,22.28,22.29,22.25,22.27,34800.0,22.28,22.29,22.25,22.27,34800.0
2006-10-26 13:30:00,22.26,22.29,22.18,22.19,49400.0,22.26,22.29,22.18,22.19,49400.0
2006-10-26 14:00:00,22.19,22.29,22.18,22.25,97800.0,22.19,22.29,22.18,22.25,97800.0
2006-10-26 14:30:00,22.25,22.32,22.23,22.3,88400.0,22.25,22.32,22.23,22.3,88400.0
2006-10-26 15:00:00,22.3,22.33,22.28,22.33,78400.0,22.3,22.33,22.28,22.33,78400.0
2006-10-26 15:30:00,22.32,22.4,22.31,22.31,202000.0,22.32,22.4,22.31,22.31,202000.0
2006-10-27 09:30:00,22.3,22.3,22.11,22.24,94200.0,22.3,22.3,22.11,22.24,94200.0
2006-10-27 10:00:00,22.24,22.31,22.21,22.28,104400.0,22.24,22.31,22.21,22.28,104400.0
2006-10-27 10:30:00,22.28,22.3,22.22,22.28,89000.0,22.28,22.3,22.22,22.28,89000.0
2006-10-27 11:00:00,22.29,22.36,22.25,22.34,77600.0,22.29,22.36,22.25,22.34,77600.0
2006-10-27 11:30:00,22.35,22.35,22.25,22.33,52600.0,22.35,22.35,22.25,22.33,52600.0
2006-10-27 12:00:00,22.33,22.39,22.32,22.36,73600.0,22.33,22.39,22.32,22.36,73600.0
2006-10-27 12:30:00,22.36,22.4,22.32,22.36,98200.0,22.36,22.4,22.32,22.36,98200.0
2006-10-27 13:00:00,22.36,22.38,22.33,22.33,63600.0,22.36,22.38,22.33,22.33,63600.0
2006-10-27 13:30:00,22.33,22.38,22.32,22.38,90400.0,22.33,22.38,22.32,22.38,90400.0
2006-10-27 14:00:00,22.38,22.38,22.31,22.36,90200.0,22.38,22.38,22.31,22.36,90200.0
2006-10-27 14:30:00,22.35,22.36,22.3,22.3,175000.0,22.35,22.36,22.3,22.3,175000.0
2006-10-27 15:00:00,22.29,22.32,22.2,22.2,177600.0,22.29,22.32,22.2,22.2,177600.0
2006-10-27 15:30:00,22.2,22.22,22.09,22.13,126000.0,22.2,22.22,22.09,22.13,126000.0
2006-10-30 09:30:00,22.07,22.2,22.04,22.17,116200.0,22.07,22.2,22.04,22.17,116200.0
2006-10-30 10:00:00,22.14,22.25,22.11,22.2,85200.0,22.14,22.25,22.11,22.2,85200.0
2006-10-30 10:30:00,22.21,22.25,22.2,22.25,109200.0,22.21,22.25,22.2,22.25,109200.0
2006-10-30 11:00:00,22.24,22.4,22.24,22.38,151600.0,22.24,22.4,22.24,22.38,151600.0
2006-10-30 11:30:00,22.39,22.39,22.29,22.3,70800.0,22.39,22.39,22.29,22.3,70800.0
2006-10-30 12:00:00,22.3,22.3,22.25,22.26,74800.0,22.3,22.3,22.25,22.26,74800.0
2006-10-30 12:30:00,22.26,22.27,22.23,22.27,253400.0,22.26,22.27,22.23,22.27,253400.0
2006-10-30 13:00:00,22.27,22.29,22.24,22.28,122000.0,22.27,22.29,22.24,22.28,122000.0
2006-10-30 13:30:00,22.28,22.34,22.27,22.34,104800.0,22.28,22.34,22.27,22.34,104800.0
2006-10-30 14:00:00,22.34,22.44,22.34,22.36,131000.0,22.34,22.44,22.34,22.36,131000.0
2006-10-30 14:30:00,22.39,22.41,22.32,22.35,133400.0,22.39,22.41,22.32,22.35,133400.0
2006-10-30 15:00:00,22.35,22.36,22.29,22.35,103400.0,22.35,22.36,22.29,22.35,103400.0
2006-10-30 15:30:00,22.35,22.36,22.24,22.34,280400.0,22.35,22.36,22.24,22.34,280400.0
2006-10-31 09:30:00,22.39,22.4,22.14,22.25,140600.0,22.39,22.4,22.14,22.25,140600.0
2006-10-31 10:00:00,22.29,22.29,22.16,22.23,136800.0,22.29,22.29,22.16,22.23,136800.0
2006-10-31 10:30:00,22.23,22.29,22.21,22.29,48800.0,22.23,22.29,22.21,22.29,48800.0
2006-10-31 11:00:00,22.29,22.31,22.19,22.31,48400.0,22.29,22.31,22.19,22.31,48400.0
2006-10-31 11:30:00,22.29,22.32,22.21,22.28,64000.0,22.29,22.32,22.21,22.28,64000.0
2006-10-31 12:00:00,22.29,22.3,22.2,22.21,58400.0,22.29,22.3,22.2,22.21,58400.0
2006-10-31 12:30:00,22.21,22.22,22.16,22.18,65600.0,22.21,22.22,22.16,22.18,65600.0
2006-10-31 13:00:00,22.17,22.19,22.14,22.17,65600.0,22.17,22.19,22.14,22.17,65600.0
2006-10-31 13:30:00,22.18,22.22,22.15,22.15,146200.0,22.18,22.22,22.15,22.15,146200.0
2006-10-31 14:00:00,22.15,22.15,22.02,22.04,106600.0,22.15,22.15,22.02,22.04,106600.0
2006-10-31 14:30:00,22.03,22.08,22.03,22.05,49000.0,22.03,22.08,22.03,22.05,49000.0
2006-10-31 15:00:00,22.05,22.18,22.03,22.16,53200.0,22.05,22.18,22.03,22.16,53200.0
2006-10-31 15:30:00,22.15,22.25,22.14,22.15,164600.0,22.15,22.25,22.14,22.15,164600.0
2006-11-01 09:30:00,22.2,22.24,22.07,22.11,53000.0,22.2,22.24,22.07,22.11,53000.0
2006-11-01 10:00:00,22.11,22.11,21.92,21.99,87200.0,22.11,22.11,21.92,21.99,87200.0
2006-11-01 10:30:00,21.98,21.99,21.9,21.97,98200.0,21.98,21.99,21.9,21.97,98200.0
2006-11-01 11:00:00,21.97,22.01,21.88,21.91,95600.0,21.97,22.01,21.88,21.91,95600.0
2006-11-01 11:30:00,21.9,21.9,21.74,21.76,109200.0,21.9,21.9,21.74,21.76,109200.0
2006-11-01 12:00:00,21.76,21.8,21.73,21.75,98600.0,21.76,21.8,21.73,21.75,98600.0
2006-11-01 12:30:00,21.74,21.74,21.63,21.66,86400.0,21.74,21.74,21.63,21.66,86400.0
2006-11-01 13:00:00,21.66,21.68,21.61,21.65,100400.0,21.66,21.68,21.61,21.65,100400.0
2006-11-01 13:30:00,21.65,21.75,21.65,21.72,161600.0,21.65,21.75,21.65,21.72,161600.0
2006-11-01 14:00:00,21.71,21.76,21.63,21.65,111600.0,21.71,21.76,21.63,21.65,111600.0
2006-11-01 14:30:00,21.64,21.65,21.49,21.52,143000.0,21.64,21.65,21.49,21.52,143000.0
2006-11-01 15:00:00,21.5,21.52,21.36,21.38,150800.0,21.5,21.52,21.36,21.38,150800.0
2006-11-01 15:30:00,21.38,21.43,21.32,21.42,244200.0,21.38,21.43,21.32,21.42,244200.0
2006-11-02 09:30:00,21.28,21.32,21.2,21.3,119600.0,21.28,21.32,21.2,21.3,119600.0
2006-11-02 10:00:00,21.32,21.48,21.29,21.4,143800.0,21.32,21.48,21.29,21.4,143800.0
2006-11-02 10:30:00,21.42,21.73,21.4,21.7,181200.0,21.42,21.73,21.4,21.7,181200.0
2006-11-02 11:00:00,21.71,21.79,21.69,21.73,110000.0,21.71,21.79,21.69,21.73,110000.0
2006-11-02 11:30:00,21.73,21.79,21.68,21.68,105400.0,21.73,21.79,21.68,21.68,105400.0
2006-11-02 12:00:00,21.68,21.8,21.65,21.73,84000.0,21.68,21.8,21.65,21.73,84000.0
2006-11-02 12:30:00,21.73,21.76,21.68,21.7,59800.0,21.73,21.76,21.68,21.7,59800.0
2006-11-02 13:00:00,21.71,21.74,21.68,21.71,65800.0,21.71,21.74,21.68,21.71,65800.0
2006-11-02 13:30:00,21.7,21.73,21.55,21.61,145000.0,21.7,21.73,21.55,21.61,145000.0
2006-11-02 14:00:00,21.6,21.66,21.55,21.65,94000.0,21.6,21.66,21.55,21.65,94000.0
2006-11-02 14:30:00,21.65,21.67,21.56,21.58,55000.0,21.65,21.67,21.56,21.58,55000.0
2006-11-02 15:00:00,21.57,21.7,21.57,21.67,113600.0,21.57,21.7,21.57,21.67,113600.0
2006-11-02 15:30:00,21.67,21.71,21.67,21.67,64600.0,21.67,21.71,21.67,21.67,64600.0
2006-11-03 09:30:00,21.7,21.81,21.65,21.7,43000.0,21.7,21.81,21.65,21.7,43000.0
2006-11-03 10:00:00,21.72,21.82,21.68,21.71,39000.0,21.72,21.82,21.68,21.71,39000.0
2006-11-03 10:30:00,21.71,21.71,21.61,21.63,33000.0,21.71,21.71,21.61,21.63,33000.0
2006-11-03 11:00:00,21.63,21.66,21.54,21.55,28800.0,21.63,21.66,21.54,21.55,28800.0
2006-11-03 11:30:00,21.55,21.58,21.5,21.53,24200.0,21.55,21.58,21.5,21.53,24200.0
2006-11-03 12:00:00,21.53,21.56,21.52,21.52,37400.0,21.53,21.56,21.52,21.52,37400.0
2006-11-03 12:30:00,21.52,21.55,21.5,21.54,91000.0,21.52,21.55,21.5,21.54,91000.0
2006-11-03 13:00:00,21.53,21.6,21.5,21.59,150200.0,21.53,21.6,21.5,21.59,150200.0
2006-11-03 13:30:00,21.6,21.64,21.59,21.61,37600.0,21.6,21.64,21.59,21.61,37600.0
2006-11-03 14:00:00,21.61,21.68,21.57,21.66,29600.0,21.61,21.68,21.57,21.66,29600.0
2006-11-03 14:30:00,21.66,21.75,21.66,21.74,25800.0,21.66,21.75,21.66,21.74,25800.0
2006-11-03 15:00:00,21.72,21.72,21.6,21.66,38800.0,21.72,21.72,21.6,21.66,38800.0
2006-11-03 15:30:00,21.66,21.7,21.63,21.64,83600.0,21.66,21.7,21.63,21.64,83600.0
2006-11-06 09:30:00,21.7,21.92,21.68,21.91,59000.0,21.7,21.92,21.68,21.91,59000.0
2006-11-06 10:00:00,21.91,21.98,21.88,21.9,64000.0,21.91,21.98,21.88,21.9,64000.0
2006-11-06 10:30:00,21.91,21.96,21.83,21.93,68800.0,21.91,21.96,21.83,21.93,68800.0
2006-11-06 11:00:00,21.93,21.99,21.86,21.92,125400.0,21.93,21.99,21.86,21.92,125400.0
2006-11-06 11:30:00,21.92,21.95,21.86,21.88,62600.0,21.92,21.95,21.86,21.88,62600.0
2006-11-06 12:00:00,21.89,21.97,21.89,21.9,236000.0,21.89,21.97,21.89,21.9,236000.0
2006-11-06 12:30:00,21.9,21.93,21.89,21.9,64800.0,21.9,21.93,21.89,21.9,64800.0
2006-11-06 13:00:00,21.9,22.0,21.9,21.98,52000.0,21.9,22.0,21.9,21.98,52000.0
2006-11-06 13:30:00,21.98,22.0,21.93,21.97,282800.0,21.98,22.0,21.93,21.97,282800.0
2006-11-06 14:00:00,21.98,22.13,21.97,22.07,172800.0,21.98,22.13,21.97,22.07,172800.0
2006-11-06 14:30:00,22.07,22.22,22.03,22.2,313600.0,22.07,22.22,22.03,22.2,313600.0
2006-11-06 15:00:00,22.2,22.38,22.18,22.3,408000.0,22.2,22.38,22.18,22.3,408000.0
2006-11-06 15:30:00,22.3,22.41,22.21,22.38,407200.0,22.3,22.41,22.21,22.38,407200.0
2006-11-07 09:30:00,22.41,22.48,22.36,22.42,177200.0,22.41,22.48,22.36,22.42,177200.0
2006-11-07 10:00:00,22.42,22.47,22.39,22.43,352600.0,22.42,22.47,22.39,22.43,352600.0
2006-11-07 10:30:00,22.43,22.45,22.27,22.29,92000.0,22.43,22.45,22.27,22.29,92000.0
2006-11-07 11:00:00,22.3,22.35,22.21,22.22,103200.0,22.3,22.35,22.21,22.22,103200.0
2006-11-07 11:30:00,22.23,22.24,22.09,22.11,68600.0,22.23,22.24,22.09,22.11,68600.0
2006-11-07 12:00:00,22.11,22.17,22.1,22.14,103600.0,22.11,22.17,22.1,22.14,103600.0
2006-11-07 12:30:00,22.13,22.2,22.09,22.17,97200.0,22.13,22.2,22.09,22.17,97200.0
2006-11-07 13:00:00,22.17,22.17,22.05,22.05,55400.0,22.17,22.17,22.05,22.05,55400.0
2006-11-07 13:30:00,22.05,22.13,22.03,22.05,118800.0,22.05,22.13,22.03,22.05,118800.0
2006-11-07 14:00:00,22.05,22.05,21.92,21.95,106600.0,22.05,22.05,21.92,21.95,106600.0
2006-11-07 14:30:00,21.95,22.05,21.93,22.04,296000.0,21.95,22.05,21.93,22.04,296000.0
2006-11-07 15:00:00,22.04,22.05,21.98,21.99,155400.0,22.04,22.05,21.98,21.99,155400.0
2006-11-07 15:30:00,21.99,22.01,21.89,21.9,142400.0,21.99,22.01,21.89,21.9,142400.0
2006-11-08 09:30:00,21.92,22.3,21.9,22.26,339600.0,21.92,22.3,21.9,22.26,339600.0
2006-11-08 10:00:00,22.26,22.47,22.25,22.43,355200.0,22.26,22.47,22.25,22.43,355200.0
2006-11-08 10:30:00,22.43,22.87,22.42,22.78,275600.0,22.43,22.87,22.42,22.78,275600.0
2006-11-08 11:00:00,22.77,22.8,22.7,22.78,321400.0,22.77,22.8,22.7,22.78,321400.0
2006-11-08 11:30:00,22.78,22.82,22.74,22.81,228600.0,22.78,22.82,22.74,22.81,228600.0
2006-11-08 12:00:00,22.81,22.97,22.8,22.9,230600.0,22.81,22.97,22.8,22.9,230600.0
2006-11-08 12:30:00,22.9,23.09,22.9,23.07,210200.0,22.9,23.09,22.9,23.07,210200.0
2006-11-08 13:00:00,23.07,23.11,22.97,23.0,170600.0,23.07,23.11,22.97,23.0,170600.0
2006-11-08 13:30:00,23.0,23.07,22.97,23.04,85200.0,23.0,23.07,22.97,23.04,85200.0
2006-11-08 14:00:00,23.06,23.13,22.98,23.07,136000.0,23.06,23.13,22.98,23.07,136000.0
2006-11-08 14:30:00,23.08,23.18,23.07,23.17,187400.0,23.08,23.18,23.07,23.17,187400.0
2006-11-08 15:00:00,23.17,23.23,23.14,23.21,354000.0,23.17,23.23,23.14,23.21,354000.0
2006-11-08 15:30:00,23.21,23.25,23.12,23.15,387800.0,23.21,23.25,23.12,23.15,387800.0
2006-11-09 09:30:00,23.23,23.5,23.22,23.4,316200.0,23.23,23.5,23.22,23.4,316200.0
2006-11-09 10:00:00,23.4,23.49,23.36,23.41,260400.0,23.4,23.49,23.36,23.41,260400.0
2006-11-09 10:30:00,23.42,23.47,23.39,23.45,136400.0,23.42,23.47,23.39,23.45,136400.0
2006-11-09 11:00:00,23.45,23.46,23.39,23.43,139000.0,23.45,23.46,23.39,23.43,139000.0
2006-11-09 11:30:00,23.43,23.5,23.43,23.48,101400.0,23.43,23.5,23.43,23.48,101400.0
2006-11-09 12:00:00,23.47,23.5,23.43,23.45,93600.0,23.47,23.5,23.43,23.45,93600.0
2006-11-09 12:30:00,23.45,23.46,23.41,23.42,108800.0,23.45,23.46,23.41,23.42,108800.0
2006-11-09 13:00:00,23.43,23.45,23.39,23.41,81600.0,23.43,23.45,23.39,23.41,81600.0
2006-11-09 13:30:00,23.41,23.49,23.4,23.45,74800.0,23.41,23.49,23.4,23.45,74800.0
2006-11-09 14:00:00,23.43,23.45,23.39,23.41,118000.0,23.43,23.45,23.39,23.41,118000.0
2006-11-09 14:30:00,23.42,23.42,23.34,23.41,209000.0,23.42,23.42,23.34,23.41,209000.0
2006-11-09 15:00:00,23.41,23.47,23.17,23.43,242800.0,23.41,23.47,23.17,23.43,242800.0
2006-11-09 15:30:00,23.43,23.48,23.37,23.43,319200.0,23.43,23.48,23.37,23.43,319200.0
2006-11-10 09:30:00,23.36,23.4,23.24,23.4,97400.0,23.36,23.4,23.24,23.4,97400.0
2006-11-10 10:00:00,23.41,23.48,23.4,23.48,84200.0,23.41,23.48,23.4,23.48,84200.0
2006-11-10 10:30:00,23.48,23.59,23.48,23.56,164400.0,23.48,23.59,23.48,23.56,164400.0
2006-11-10 11:00:00,23.57,23.57,23.4,23.57,105800.0,23.57,23.57,23.4,23.57,105800.0
2006-11-10 11:30:00,23.57,23.65,23.47,23.52,118000.0,23.57,23.65,23.47,23.52,118000.0
2006-11-10 12:00:00,23.53,23.53,23.45,23.45,47600.0,23.53,23.53,23.45,23.45,47600.0
2006-11-10 12:30:00,23.45,23.48,23.39,23.39,274000.0,23.45,23.48,23.39,23.39,274000.0
2006-11-10 13:00:00,23.4,23.44,23.38,23.42,115200.0,23.4,23.44,23.38,23.42,115200.0
2006-11-10 13:30:00,23.43,23.45,23.35,23.35,86600.0,23.43,23.45,23.35,23.35,86600.0
2006-11-10 14:00:00,23.34,23.42,23.33,23.37,162000.0,23.34,23.42,23.33,23.37,162000.0
2006-11-10 14:30:00,23.39,23.43,23.38,23.42,81000.0,23.39,23.43,23.38,23.42,81000.0
2006-11-10 15:00:00,23.42,23.49,23.41,23.47,115400.0,23.42,23.49,23.41,23.47,115400.0
2006-11-10 15:30:00,23.49,23.54,23.48,23.53,86200.0,23.49,23.54,23.48,23.53,86200.0
2006-11-13 09:30:00,23.38,23.57,23.38,23.5,102400.0,23.38,23.57,23.38,23.5,102400.0
2006-11-13 10:00:00,23.51,23.68,23.51,23.6,115600.0,23.51,23.68,23.51,23.6,115600.0
2006-11-13 10:30:00,23.59,23.67,23.56,23.56,680600.0,23.59,23.67,23.56,23.56,680600.0
2006-11-13 11:00:00,23.57,23.57,23.53,23.53,53000.0,23.57,23.57,23.53,23.53,53000.0
2006-11-13 11:30:00,23.54,23.58,23.4,23.41,176800.0,23.54,23.58,23.4,23.41,176800.0
2006-11-13 12:00:00,23.41,23.41,23.33,23.36,143800.0,23.41,23.41,23.33,23.36,143800.0
2006-11-13 12:30:00,23.36,23.36,23.32,23.35,152600.0,23.36,23.36,23.32,23.35,152600.0
2006-11-13 13:00:00,23.32,23.36,23.32,23.36,117800.0,23.32,23.36,23.32,23.36,117800.0
2006-11-13 13:30:00,23.36,23.36,23.32,23.32,86000.0,23.36,23.36,23.32,23.32,86000.0
2006-11-13 14:00:00,23.32,23.42,23.32,23.42,103200.0,23.32,23.42,23.32,23.42,103200.0
2006-11-13 14:30:00,23.42,23.5,23.4,23.5,114800.0,23.42,23.5,23.4,23.5,114800.0
2006-11-13 15:00:00,23.49,23.52,23.49,23.51,148400.0,23.49,23.52,23.49,23.51,148400.0
2006-11-13 15:30:00,23.51,23.52,23.47,23.5,130200.0,23.51,23.52,23.47,23.5,130200.0
2006-11-14 09:30:00,23.48,23.49,23.25,23.32,405600.0,23.48,23.49,23.25,23.32,405600.0
2006-11-14 10:00:00,23.32,23.42,23.31,23.39,209800.0,23.32,23.42,23.31,23.39,209800.0
2006-11-14 10:30:00,23.39,23.45,23.37,23.38,35400.0,23.39,23.45,23.37,23.38,35400.0
2006-11-14 11:00:00,23.38,23.38,23.28,23.36,244600.0,23.38,23.38,23.28,23.36,244600.0
2006-11-14 11:30:00,23.36,23.41,23.34,23.41,42600.0,23.36,23.41,23.34,23.41,42600.0
2006-11-14 12:00:00,23.41,23.52,23.39,23.49,216600.0,23.41,23.52,23.39,23.49,216600.0
2006-11-14 12:30:00,23.47,23.59,23.47,23.57,70800.0,23.47,23.59,23.47,23.57,70800.0
2006-11-14 13:00:00,23.57,23.59,23.49,23.52,167600.0,23.57,23.59,23.49,23.52,167600.0
2006-11-14 13:30:00,23.53,23.53,23.44,23.47,136600.0,23.53,23.53,23.44,23.47,136600.0
2006-11-14 14:00:00,23.46,23.6,23.46,23.59,77200.0,23.46,23.6,23.46,23.59,77200.0
2006-11-14 14:30:00,23.6,23.7,23.58,23.65,240600.0,23.6,23.7,23.58,23.65,240600.0
2006-11-14 15:00:00,23.66,23.73,23.65,23.69,392600.0,23.66,23.73,23.65,23.69,392600.0
2006-11-14 15:30:00,23.68,23.73,23.64,23.65,400800.0,23.68,23.73,23.64,23.65,400800.0
2006-11-15 09:30:00,23.65,23.7,23.57,23.66,131600.0,23.65,23.7,23.57,23.66,131600.0
2006-11-15 10:00:00,23.66,23.69,23.61,23.66,109800.0,23.66,23.69,23.61,23.66,109800.0
2006-11-15 10:30:00,23.66,23.72,23.61,23.72,99400.0,23.66,23.72,23.61,23.72,99400.0
2006-11-15 11:00:00,23.71,23.8,23.69,23.72,91200.0,23.71,23.8,23.69,23.72,91200.0
2006-11-15 11:30:00,23.75,23.75,23.69,23.72,62200.0,23.75,23.75,23.69,23.72,62200.0
2006-11-15 12:00:00,23.71,23.73,23.68,23.68,53200.0,23.71,23.73,23.68,23.68,53200.0
2006-11-15 12:30:00,23.68,23.73,23.68,23.69,139600.0,23.68,23.73,23.68,23.69,139600.0
2006-11-15 13:00:00,23.69,23.72,23.65,23.66,99200.0,23.69,23.72,23.65,23.66,99200.0
2006-11-15 13:30:00,23.66,23.75,23.65,23.73,67400.0,23.66,23.75,23.65,23.73,67400.0
2006-11-15 14:00:00,23.73,23.8,23.69,23.71,109000.0,23.73,23.8,23.69,23.71,109000.0
2006-11-15 14:30:00,23.71,23.79,23.69,23.76,257800.0,23.71,23.79,23.69,23.76,257800.0
2006-11-15 15:00:00,23.76,23.83,23.75,23.82,196600.0,23.76,23.83,23.75,23.82,196600.0
2006-11-15 15:30:00,23.82,23.84,23.66,23.72,352200.0,23.82,23.84,23.66,23.72,352200.0
2006-11-16 09:30:00,23.74,23.99,23.58,23.65,144800.0,23.74,23.99,23.58,23.65,144800.0
2006-11-16 10:00:00,23.65,23.72,23.63,23.66,120800.0,23.65,23.72,23.63,23.66,120800.0
2006-11-16 10:30:00,23.66,23.7,23.6,23.61,108200.0,23.66,23.7,23.6,23.61,108200.0
2006-11-16 11:00:00,23.6,23.65,23.58,23.63,86800.0,23.6,23.65,23.58,23.63,86800.0
2006-11-16 11:30:00,23.63,23.64,23.58,23.59,169400.0,23.63,23.64,23.58,23.59,169400.0
2006-11-16 12:00:00,23.58,23.69,23.58,23.68,78200.0,23.58,23.69,23.58,23.68,78200.0
2006-11-16 12:30:00,23.68,23.68,23.6,23.63,119800.0,23.68,23.68,23.6,23.63,119800.0
2006-11-16 13:00:00,23.63,23.65,23.56,23.6,155200.0,23.63,23.65,23.56,23.6,155200.0
2006-11-16 13:30:00,23.61,23.67,23.59,23.65,114600.0,23.61,23.67,23.59,23.65,114600.0
2006-11-16 14:00:00,23.65,23.65,23.52,23.53,106400.0,23.65,23.65,23.52,23.53,106400.0
2006-11-16 14:30:00,23.52,23.66,23.51,23.63,126400.0,23.52,23.66,23.51,23.63,126400.0
2006-11-16 15:00:00,23.64,23.68,23.61,23.68,74600.0,23.64,23.68,23.61,23.68,74600.0
2006-11-16 15:30:00,23.68,23.72,23.64,23.68,104200.0,23.68,23.72,23.64,23.68,104200.0
2006-11-17 09:30:00,23.65,23.65,23.53,23.58,94600.0,23.65,23.65,23.53,23.58,94600.0
2006-11-17 10:00:00,23.58,23.58,23.48,23.52,76600.0,23.58,23.58,23.48,23.52,76600.0
2006-11-17 10:30:00,23.52,23.62,23.47,23.52,56600.0,23.52,23.62,23.47,23.52,56600.0
2006-11-17 11:00:00,23.52,23.52,23.33,23.34,90600.0,23.52,23.52,23.33,23.34,90600.0
2006-11-17 11:30:00,23.34,23.35,23.28,23.29,114200.0,23.34,23.35,23.28,23.29,114200.0
2006-11-17 12:00:00,23.29,23.31,23.26,23.29,107200.0,23.29,23.31,23.26,23.29,107200.0
2006-11-17 12:30:00,23.28,23.3,23.24,23.24,115800.0,23.28,23.3,23.24,23.24,115800.0
2006-11-17 13:00:00,23.24,23.27,23.24,23.27,83000.0,23.24,23.27,23.24,23.27,83000.0
2006-11-17 13:30:00,23.26,23.34,23.24,23.34,98600.0,23.26,23.34,23.24,23.34,98600.0
2006-11-17 14:00:00,23.34,23.38,23.27,23.29,95200.0,23.34,23.38,23.27,23.29,95200.0
2006-11-17 14:30:00,23.29,23.32,23.27,23.3,96400.0,23.29,23.32,23.27,23.3,96400.0
2006-11-17 15:00:00,23.3,23.33,23.29,23.32,119400.0,23.3,23.33,23.29,23.32,119400.0
2006-11-17 15:30:00,23.32,23.36,23.31,23.35,239800.0,23.32,23.36,23.31,23.35,239800.0
2006-11-20 09:30:00,23.43,23.5,23.12,23.19,85600.0,23.43,23.5,23.12,23.19,85600.0
2006-11-20 10:00:00,23.19,23.25,22.93,23.02,264400.0,23.19,23.25,22.93,23.02,264400.0
2006-11-20 10:30:00,23.02,23.05,23.02,23.05,334000.0,23.02,23.05,23.02,23.05,334000.0
2006-11-20 11:00:00,23.05,23.08,23.02,23.05,485400.0,23.05,23.08,23.02,23.05,485400.0
2006-11-20 11:30:00,23.05,23.07,23.01,23.04,202800.0,23.05,23.07,23.01,23.04,202800.0
2006-11-20 12:00:00,23.05,23.1,23.02,23.02,178800.0,23.05,23.1,23.02,23.02,178800.0
2006-11-20 12:30:00,23.0,23.03,22.99,23.02,143400.0,23.0,23.03,22.99,23.02,143400.0
2006-11-20 13:00:00,23.02,23.03,22.99,23.02,172600.0,23.02,23.03,22.99,23.02,172600.0
2006-11-20 13:30:00,23.02,23.1,23.0,23.07,146600.0,23.02,23.1,23.0,23.07,146600.0
2006-11-20 14:00:00,23.07,23.15,23.02,23.05,104200.0,23.07,23.15,23.02,23.05,104200.0
2006-11-20 14:30:00,23.04,23.05,22.98,23.05,156200.0,23.04,23.05,22.98,23.05,156200.0
2006-11-20 15:00:00,23.06,23.06,22.95,23.01,133600.0,23.06,23.06,22.95,23.01,133600.0
2006-11-20 15:30:00,23.0,23.1,22.99,23.06,280000.0,23.0,23.1,22.99,23.06,280000.0
2006-11-21 09:30:00,23.11,23.41,23.04,23.19,86400.0,23.11,23.41,23.04,23.19,86400.0
2006-11-21 10:00:00,23.18,23.24,23.1,23.11,117000.0,23.18,23.24,23.1,23.11,117000.0
2006-11-21 10:30:00,23.11,23.18,23.11,23.14,101600.0,23.11,23.18,23.11,23.14,101600.0
2006-11-21 11:00:00,23.14,23.16,23.02,23.06,182200.0,23.14,23.16,23.02,23.06,182200.0
2006-11-21 11:30:00,23.07,23.09,23.05,23.08,224400.0,23.07,23.09,23.05,23.08,224400.0
2006-11-21 12:00:00,23.08,23.18,23.07,23.14,97600.0,23.08,23.18,23.07,23.14,97600.0
2006-11-21 12:30:00,23.14,23.15,23.08,23.11,100400.0,23.14,23.15,23.08,23.11,100400.0
2006-11-21 13:00:00,23.12,23.15,23.1,23.12,32200.0,23.12,23.15,23.1,23.12,32200.0
2006-11-21 13:30:00,23.12,23.14,23.07,23.11,47400.0,23.12,23.14,23.07,23.11,47400.0
2006-11-21 14:00:00,23.11,23.13,23.07,23.11,113600.0,23.11,23.13,23.07,23.11,113600.0
2006-11-21 14:30:00,23.11,23.11,23.07,23.1,157800.0,23.11,23.11,23.07,23.1,157800.0
2006-11-21 15:00:00,23.11,23.11,23.09,23.09,118400.0,23.11,23.11,23.09,23.09,118400.0
2006-11-21 15:30:00,23.1,23.1,23.04,23.06,256400.0,23.1,23.1,23.04,23.06,256400.0
2006-11-22 09:30:00,23.11,23.27,23.1,23.11,139600.0,23.11,23.27,23.1,23.11,139600.0
2006-11-22 10:00:00,23.11,23.18,23.0,23.06,344400.0,23.11,23.18,23.0,23.06,344400.0
2006-11-22 10:30:00,23.07,23.14,23.04,23.1,133400.0,23.07,23.14,23.04,23.1,133400.0
2006-11-22 11:00:00,23.1,23.21,23.1,23.18,54400.0,23.1,23.21,23.1,23.18,54400.0
2006-11-22 11:30:00,23.18,23.21,23.14,23.15,67000.0,23.18,23.21,23.14,23.15,67000.0
2006-11-22 12:00:00,23.15,23.2,23.15,23.15,39600.0,23.15,23.2,23.15,23.15,39600.0
2006-11-22 12:30:00,23.14,23.18,23.11,23.13,46800.0,23.14,23.18,23.11,23.13,46800.0
2006-11-22 13:00:00,23.13,23.15,23.11,23.14,33600.0,23.13,23.15,23.11,23.14,33600.0
2006-11-22 13:30:00,23.15,23.17,23.14,23.15,31400.0,23.15,23.17,23.14,23.15,31400.0
2006-11-22 14:00:00,23.15,23.18,23.13,23.15,47800.0,23.15,23.18,23.13,23.15,47800.0
2006-11-22 14:30:00,23.15,23.2,23.13,23.14,60800.0,23.15,23.2,23.13,23.14,60800.0
2006-11-22 15:00:00,23.14,23.16,23.11,23.13,59800.0,23.14,23.16,23.11,23.13,59800.0
2006-11-22 15:30:00,23.13,23.22,23.13,23.2,148200.0,23.13,23.22,23.13,23.2,148200.0
2006-11-24 09:30:00,22.98,23.07,22.83,22.95,243600.0,22.98,23.07,22.83,22.95,243600.0
2006-11-24 10:00:00,22.95,23.13,22.95,23.11,53800.0,22.95,23.13,22.95,23.11,53800.0
2006-11-24 10:30:00,23.12,23.22,23.1,23.21,32000.0,23.12,23.22,23.1,23.21,32000.0
2006-11-24 11:00:00,23.21,23.21,23.17,23.2,20200.0,23.21,23.21,23.17,23.2,20200.0
2006-11-24 11:30:00,23.18,23.21,23.11,23.13,24800.0,23.18,23.21,23.11,23.13,24800.0
2006-11-24 12:00:00,23.14,23.14,23.1,23.13,14200.0,23.14,23.14,23.1,23.13,14200.0
2006-11-24 12:30:00,23.13,23.14,23.03,23.04,32000.0,23.13,23.14,23.03,23.04,32000.0
2006-11-24 13:00:00,23.04,23.04,23.04,23.04,3400.0,23.04,23.04,23.04,23.04,3400.0
2006-11-24 13:30:00,23.04,23.04,23.04,23.04,0.0,23.04,23.04,23.04,23.04,0.0
2006-11-24 14:00:00,23.04,23.04,23.04,23.04,0.0,23.04,23.04,23.04,23.04,0.0
2006-11-24 14:30:00,23.04,23.04,23.04,23.04,0.0,23.04,23.04,23.04,23.04,0.0
2006-11-24 15:00:00,23.04,23.04,23.04,23.04,0.0,23.04,23.04,23.04,23.04,0.0
2006-11-24 15:30:00,23.04,23.04,23.04,23.04,0.0,23.04,23.04,23.04,23.04,0.0
2006-11-27 09:30:00,22.9,22.98,22.9,22.92,102000.0,22.9,22.98,22.9,22.92,102000.0
2006-11-27 10:00:00,22.92,22.95,22.86,22.86,199000.0,22.92,22.95,22.86,22.86,199000.0
2006-11-27 10:30:00,22.85,22.89,22.82,22.86,142400.0,22.85,22.89,22.82,22.86,142400.0
2006-11-27 11:00:00,22.87,22.87,22.74,22.77,174800.0,22.87,22.87,22.74,22.77,174800.0
2006-11-27 11:30:00,22.75,22.86,22.75,22.83,84400.0,22.75,22.86,22.75,22.83,84400.0
2006-11-27 12:00:00,22.83,22.84,22.78,22.81,110200.0,22.83,22.84,22.78,22.81,110200.0
2006-11-27 12:30:00,22.81,22.86,22.74,22.74,326800.0,22.81,22.86,22.74,22.74,326800.0
2006-11-27 13:00:00,22.74,22.74,22.7,22.71,221600.0,22.74,22.74,22.7,22.71,221600.0
2006-11-27 13:30:00,22.71,22.71,22.59,22.59,255200.0,22.71,22.71,22.59,22.59,255200.0
2006-11-27 14:00:00,22.6,22.62,22.58,22.59,214600.0,22.6,22.62,22.58,22.59,214600.0
2006-11-27 14:30:00,22.59,22.61,22.56,22.6,113000.0,22.59,22.61,22.56,22.6,113000.0
2006-11-27 15:00:00,22.6,22.6,22.53,22.55,182000.0,22.6,22.6,22.53,22.55,182000.0
2006-11-27 15:30:00,22.56,22.58,22.42,22.48,280000.0,22.56,22.58,22.42,22.48,280000.0
2006-11-28 09:30:00,22.39,22.55,22.31,22.53,198000.0,22.39,22.55,22.31,22.53,198000.0
2006-11-28 10:00:00,22.54,22.68,22.5,22.65,240800.0,22.54,22.68,22.5,22.65,240800.0
2006-11-28 10:30:00,22.62,22.72,22.57,22.58,187200.0,22.62,22.72,22.57,22.58,187200.0
2006-11-28 11:00:00,22.57,22.61,22.53,22.54,84000.0,22.57,22.61,22.53,22.54,84000.0
2006-11-28 11:30:00,22.54,22.58,22.5,22.52,75000.0,22.54,22.58,22.5,22.52,75000.0
2006-11-28 12:00:00,22.53,22.55,22.5,22.52,95800.0,22.53,22.55,22.5,22.52,95800.0
2006-11-28 12:30:00,22.52,22.64,22.47,22.61,317600.0,22.52,22.64,22.47,22.61,317600.0
2006-11-28 13:00:00,22.62,22.67,22.61,22.67,99000.0,22.62,22.67,22.61,22.67,99000.0
2006-11-28 13:30:00,22.66,22.67,22.58,22.63,153400.0,22.66,22.67,22.58,22.63,153400.0
2006-11-28 14:00:00,22.63,22.66,22.59,22.64,262400.0,22.63,22.66,22.59,22.64,262400.0
2006-11-28 14:30:00,22.64,22.67,22.6,22.64,161800.0,22.64,22.67,22.6,22.64,161800.0
2006-11-28 15:00:00,22.64,22.65,22.61,22.65,156600.0,22.64,22.65,22.61,22.65,156600.0
2006-11-28 15:30:00,22.65,22.72,22.61,22.7,321400.0,22.65,22.72,22.61,22.7,321400.0
2006-11-29 09:30:00,22.7,22.95,22.7,22.87,107200.0,22.7,22.95,22.7,22.87,107200.0
2006-11-29 10:00:00,22.86,22.96,22.82,22.83,81400.0,22.86,22.96,22.82,22.83,81400.0
2006-11-29 10:30:00,22.82,22.86,22.77,22.77,69600.0,22.82,22.86,22.77,22.77,69600.0
2006-11-29 11:00:00,22.79,22.88,22.77,22.88,136800.0,22.79,22.88,22.77,22.88,136800.0
2006-11-29 11:30:00,22.87,22.91,22.85,22.87,69800.0,22.87,22.91,22.85,22.87,69800.0
2006-11-29 12:00:00,22.86,22.92,22.86,22.9,54600.0,22.86,22.92,22.86,22.9,54600.0
2006-11-29 12:30:00,22.9,23.03,22.89,23.02,80800.0,22.9,23.03,22.89,23.02,80800.0
2006-11-29 13:00:00,23.0,23.01,22.93,22.97,94200.0,23.0,23.01,22.93,22.97,94200.0
2006-11-29 13:30:00,22.97,22.97,22.91,22.96,54000.0,22.97,22.97,22.91,22.96,54000.0
2006-11-29 14:00:00,22.97,23.0,22.93,23.0,52200.0,22.97,23.0,22.93,23.0,52200.0
2006-11-29 14:30:00,23.0,23.09,22.99,23.07,78000.0,23.0,23.09,22.99,23.07,78000.0
2006-11-29 15:00:00,23.06,23.11,23.05,23.1,77400.0,23.06,23.11,23.05,23.1,77400.0
2006-11-29 15:30:00,23.1,23.15,23.07,23.15,144800.0,23.1,23.15,23.07,23.15,144800.0
2006-11-30 09:30:00,23.13,23.23,23.04,23.04,55800.0,23.13,23.23,23.04,23.04,55800.0
2006-11-30 10:00:00,23.04,23.04,22.79,22.83,78600.0,23.04,23.04,22.79,22.83,78600.0
2006-11-30 10:30:00,22.83,22.88,22.78,22.86,87200.0,22.83,22.88,22.78,22.86,87200.0
2006-11-30 11:00:00,22.86,22.86,22.77,22.86,62000.0,22.86,22.86,22.77,22.86,62000.0
2006-11-30 11:30:00,22.86,22.86,22.81,22.82,36000.0,22.86,22.86,22.81,22.82,36000.0
2006-11-30 12:00:00,22.82,22.85,22.72,22.75,78600.0,22.82,22.85,22.72,22.75,78600.0
2006-11-30 12:30:00,22.75,22.78,22.74,22.77,117200.0,22.75,22.78,22.74,22.77,117200.0
2006-11-30 13:00:00,22.77,22.89,22.77,22.89,71200.0,22.77,22.89,22.77,22.89,71200.0
2006-11-30 13:30:00,22.89,23.03,22.89,23.02,82800.0,22.89,23.03,22.89,23.02,82800.0
2006-11-30 14:00:00,23.02,23.1,23.0,23.03,84000.0,23.02,23.1,23.0,23.03,84000.0
2006-11-30 14:30:00,23.03,23.09,23.01,23.06,56800.0,23.03,23.09,23.01,23.06,56800.0
2006-11-30 15:00:00,23.06,23.13,23.04,23.13,69600.0,23.06,23.13,23.04,23.13,69600.0
2006-11-30 15:30:00,23.12,23.18,23.06,23.06,170800.0,23.12,23.18,23.06,23.06,170800.0
2006-12-01 09:30:00,23.12,23.42,23.1,23.34,221800.0,23.12,23.42,23.1,23.34,221800.0
2006-12-01 10:00:00,23.34,23.35,23.21,23.24,195600.0,23.34,23.35,23.21,23.24,195600.0
2006-12-01 10:30:00,23.24,23.25,23.17,23.18,187400.0,23.24,23.25,23.17,23.18,187400.0
2006-12-01 11:00:00,23.18,23.2,23.15,23.17,91400.0,23.18,23.2,23.15,23.17,91400.0
2006-12-01 11:30:00,23.16,23.27,23.15,23.26,88400.0,23.16,23.27,23.15,23.26,88400.0
2006-12-01 12:00:00,23.26,23.28,23.22,23.25,80000.0,23.26,23.28,23.22,23.25,80000.0
2006-12-01 12:30:00,23.25,23.3,23.25,23.25,95600.0,23.25,23.3,23.25,23.25,95600.0
2006-12-01 13:00:00,23.25,23.29,23.19,23.21,123800.0,23.25,23.29,23.19,23.21,123800.0
2006-12-01 13:30:00,23.21,23.23,23.18,23.21,106600.0,23.21,23.23,23.18,23.21,106600.0
2006-12-01 14:00:00,23.22,23.25,23.2,23.22,118400.0,23.22,23.25,23.2,23.22,118400.0
2006-12-01 14:30:00,23.22,23.25,23.18,23.2,142600.0,23.22,23.25,23.18,23.2,142600.0
2006-12-01 15:00:00,23.2,23.27,23.18,23.26,134400.0,23.2,23.27,23.18,23.26,134400.0
2006-12-01 15:30:00,23.26,23.4,23.25,23.36,167600.0,23.26,23.4,23.25,23.36,167600.0
2006-12-04 09:30:00,23.3,23.45,23.3,23.38,141600.0,23.3,23.45,23.3,23.38,141600.0
2006-12-04 10:00:00,23.37,23.44,23.3,23.35,116800.0,23.37,23.44,23.3,23.35,116800.0
2006-12-04 10:30:00,23.35,23.5,23.32,23.49,160400.0,23.35,23.5,23.32,23.49,160400.0
2006-12-04 11:00:00,23.49,23.6,23.48,23.59,148400.0,23.49,23.6,23.48,23.59,148400.0
2006-12-04 11:30:00,23.6,23.64,23.58,23.61,220000.0,23.6,23.64,23.58,23.61,220000.0
2006-12-04 12:00:00,23.61,23.61,23.55,23.55,78000.0,23.61,23.61,23.55,23.55,78000.0
2006-12-04 12:30:00,23.55,23.62,23.54,23.56,491000.0,23.55,23.62,23.54,23.56,491000.0
2006-12-04 13:00:00,23.57,23.6,23.56,23.58,161400.0,23.57,23.6,23.56,23.58,161400.0
2006-12-04 13:30:00,23.59,23.65,23.56,23.64,202400.0,23.59,23.65,23.56,23.64,202400.0
2006-12-04 14:00:00,23.65,23.68,23.64,23.66,107400.0,23.65,23.68,23.64,23.66,107400.0
2006-12-04 14:30:00,23.66,23.73,23.66,23.72,111800.0,23.66,23.73,23.66,23.72,111800.0
2006-12-04 15:00:00,23.72,23.74,23.7,23.71,108800.0,23.72,23.74,23.7,23.71,108800.0
2006-12-04 15:30:00,23.71,23.75,23.68,23.74,286400.0,23.71,23.75,23.68,23.74,286400.0
2006-12-05 09:30:00,23.75,24.2,23.75,24.08,529200.0,23.75,24.2,23.75,24.08,529200.0
2006-12-05 10:00:00,24.07,24.34,24.05,24.28,604000.0,24.07,24.34,24.05,24.28,604000.0
2006-12-05 10:30:00,24.28,24.5,24.28,24.46,321600.0,24.28,24.5,24.28,24.46,321600.0
2006-12-05 11:00:00,24.46,24.47,24.29,24.35,173000.0,24.46,24.47,24.29,24.35,173000.0
2006-12-05 11:30:00,24.35,24.43,24.35,24.41,139600.0,24.35,24.43,24.35,24.41,139600.0
2006-12-05 12:00:00,24.41,24.46,24.4,24.45,93600.0,24.41,24.46,24.4,24.45,93600.0
2006-12-05 12:30:00,24.45,24.54,24.39,24.43,296600.0,24.45,24.54,24.39,24.43,296600.0
2006-12-05 13:00:00,24.44,24.5,24.44,24.49,101000.0,24.44,24.5,24.44,24.49,101000.0
2006-12-05 13:30:00,24.49,24.53,24.48,24.53,94600.0,24.49,24.53,24.48,24.53,94600.0
2006-12-05 14:00:00,24.53,24.6,24.5,24.58,178400.0,24.53,24.6,24.5,24.58,178400.0
2006-12-05 14:30:00,24.58,24.6,24.5,24.5,105800.0,24.58,24.6,24.5,24.5,105800.0
2006-12-05 15:00:00,24.51,24.55,24.5,24.55,286600.0,24.51,24.55,24.5,24.55,286600.0
2006-12-05 15:30:00,24.55,24.56,24.46,24.5,321000.0,24.55,24.56,24.46,24.5,321000.0
2006-12-06 09:30:00,24.5,24.67,24.43,24.67,138400.0,24.5,24.67,24.43,24.67,138400.0
2006-12-06 10:00:00,24.65,24.73,24.57,24.58,295200.0,24.65,24.73,24.57,24.58,295200.0
2006-12-06 10:30:00,24.58,24.61,24.53,24.58,272200.0,24.58,24.61,24.53,24.58,272200.0
2006-12-06 11:00:00,24.58,24.66,24.53,24.57,142200.0,24.58,24.66,24.53,24.57,142200.0
2006-12-06 11:30:00,24.58,24.69,24.55,24.67,141200.0,24.58,24.69,24.55,24.67,141200.0
2006-12-06 12:00:00,24.68,24.7,24.6,24.65,80000.0,24.68,24.7,24.6,24.65,80000.0
2006-12-06 12:30:00,24.64,24.65,24.57,24.65,77200.0,24.64,24.65,24.57,24.65,77200.0
2006-12-06 13:00:00,24.65,24.72,24.65,24.72,61600.0,24.65,24.72,24.65,24.72,61600.0
2006-12-06 13:30:00,24.72,24.72,24.66,24.66,66800.0,24.72,24.72,24.66,24.66,66800.0
2006-12-06 14:00:00,24.67,24.71,24.59,24.65,173400.0,24.67,24.71,24.59,24.65,173400.0
2006-12-06 14:30:00,24.65,24.68,24.6,24.6,78000.0,24.65,24.68,24.6,24.6,78000.0
2006-12-06 15:00:00,24.6,24.61,24.57,24.61,81000.0,24.6,24.61,24.57,24.61,81000.0
2006-12-06 15:30:00,24.6,24.6,24.54,24.54,181000.0,24.6,24.6,24.54,24.54,181000.0
2006-12-07 09:30:00,24.55,24.6,24.5,24.55,110800.0,24.55,24.6,24.5,24.55,110800.0
2006-12-07 10:00:00,24.53,24.54,24.43,24.45,84600.0,24.53,24.54,24.43,24.45,84600.0
2006-12-07 10:30:00,24.45,24.57,24.45,24.54,109400.0,24.45,24.57,24.45,24.54,109400.0
2006-12-07 11:00:00,24.54,24.55,24.45,24.45,45800.0,24.54,24.55,24.45,24.45,45800.0
2006-12-07 11:30:00,24.45,24.5,24.45,24.45,45400.0,24.45,24.5,24.45,24.45,45400.0
2006-12-07 12:00:00,24.46,24.46,24.4,24.41,55000.0,24.46,24.46,24.4,24.41,55000.0
2006-12-07 12:30:00,24.4,24.45,24.39,24.43,45600.0,24.4,24.45,24.39,24.43,45600.0
2006-12-07 13:00:00,24.42,24.42,24.4,24.42,47600.0,24.42,24.42,24.4,24.42,47600.0
2006-12-07 13:30:00,24.42,24.45,24.41,24.43,27800.0,24.42,24.45,24.41,24.43,27800.0
2006-12-07 14:00:00,24.43,24.43,24.27,24.27,55400.0,24.43,24.43,24.27,24.27,55400.0
2006-12-07 14:30:00,24.27,24.33,24.23,24.25,101600.0,24.27,24.33,24.23,24.25,101600.0
2006-12-07 15:00:00,24.25,24.27,24.23,24.23,61600.0,24.25,24.27,24.23,24.23,61600.0
2006-12-07 15:30:00,24.22,24.26,24.2,24.2,62600.0,24.22,24.26,24.2,24.2,62600.0
2006-12-08 09:30:00,24.16,24.32,24.09,24.28,98400.0,24.16,24.32,24.09,24.28,98400.0
2006-12-08 10:00:00,24.28,24.49,24.25,24.49,108800.0,24.28,24.49,24.25,24.49,108800.0
2006-12-08 10:30:00,24.5,24.58,24.48,24.55,43000.0,24.5,24.58,24.48,24.55,43000.0
2006-12-08 11:00:00,24.55,24.67,24.55,24.55,117400.0,24.55,24.67,24.55,24.55,117400.0
2006-12-08 11:30:00,24.55,24.59,24.46,24.49,58600.0,24.55,24.59,24.46,24.49,58600.0
2006-12-08 12:00:00,24.49,24.61,24.49,24.61,87800.0,24.49,24.61,24.49,24.61,87800.0
2006-12-08 12:30:00,24.6,24.6,24.51,24.57,31600.0,24.6,24.6,24.51,24.57,31600.0
2006-12-08 13:00:00,24.57,24.61,24.55,24.61,24600.0,24.57,24.61,24.55,24.61,24600.0
2006-12-08 13:30:00,24.62,24.63,24.56,24.56,17800.0,24.62,24.63,24.56,24.56,17800.0
2006-12-08 14:00:00,24.57,24.63,24.57,24.57,31600.0,24.57,24.63,24.57,24.57,31600.0
2006-12-08 14:30:00,24.55,24.6,24.54,24.56,40400.0,24.55,24.6,24.54,24.56,40400.0
2006-12-08 15:00:00,24.57,24.59,24.55,24.57,37800.0,24.57,24.59,24.55,24.57,37800.0
2006-12-08 15:30:00,24.57,24.58,24.51,24.52,62600.0,24.57,24.58,24.51,24.52,62600.0
2006-12-11 09:30:00,24.54,24.75,24.48,24.73,99600.0,24.54,24.75,24.48,24.73,99600.0
2006-12-11 10:00:00,24.72,24.78,24.68,24.74,54800.0,24.72,24.78,24.68,24.74,54800.0
2006-12-11 10:30:00,24.74,24.74,24.65,24.66,43400.0,24.74,24.74,24.65,24.66,43400.0
2006-12-11 11:00:00,24.66,24.67,24.56,24.59,184800.0,24.66,24.67,24.56,24.59,184800.0
2006-12-11 11:30:00,24.6,24.63,24.56,24.59,63400.0,24.6,24.63,24.56,24.59,63400.0
2006-12-11 12:00:00,24.6,24.6,24.5,24.54,20800.0,24.6,24.6,24.5,24.54,20800.0
2006-12-11 12:30:00,24.54,24.57,24.52,24.56,52200.0,24.54,24.57,24.52,24.56,52200.0
2006-12-11 13:00:00,24.56,24.65,24.54,24.65,62800.0,24.56,24.65,24.54,24.65,62800.0
2006-12-11 13:30:00,24.65,24.7,24.61,24.69,110800.0,24.65,24.7,24.61,24.69,110800.0
2006-12-11 14:00:00,24.69,24.7,24.66,24.68,88800.0,24.69,24.7,24.66,24.68,88800.0
2006-12-11 14:30:00,24.68,24.69,24.66,24.69,34200.0,24.68,24.69,24.66,24.69,34200.0
2006-12-11 15:00:00,24.68,24.73,24.67,24.73,68600.0,24.68,24.73,24.67,24.73,68600.0
2006-12-11 15:30:00,24.73,24.74,24.68,24.7,48400.0,24.73,24.74,24.68,24.7,48400.0
2006-12-12 09:30:00,24.71,24.8,24.64,24.73,72200.0,24.71,24.8,24.64,24.73,72200.0
2006-12-12 10:00:00,24.73,24.73,24.54,24.6,46200.0,24.73,24.73,24.54,24.6,46200.0
2006-12-12 10:30:00,24.61,24.64,24.55,24.57,37800.0,24.61,24.64,24.55,24.57,37800.0
2006-12-12 11:00:00,24.58,24.68,24.58,24.65,59800.0,24.58,24.68,24.58,24.65,59800.0
2006-12-12 11:30:00,24.64,24.64,24.51,24.52,23200.0,24.64,24.64,24.51,24.52,23200.0
2006-12-12 12:00:00,24.52,24.52,24.43,24.45,39600.0,24.52,24.52,24.43,24.45,39600.0
2006-12-12 12:30:00,24.44,24.61,24.42,24.45,66000.0,24.44,24.61,24.42,24.45,66000.0
2006-12-12 13:00:00,24.47,24.48,24.38,24.4,43000.0,24.47,24.48,24.38,24.4,43000.0
2006-12-12 13:30:00,24.4,24.41,24.32,24.33,71600.0,24.4,24.41,24.32,24.33,71600.0
2006-12-12 14:00:00,24.33,24.39,24.26,24.32,148000.0,24.33,24.39,24.26,24.32,148000.0
2006-12-12 14:30:00,24.33,24.35,24.24,24.3,102200.0,24.33,24.35,24.24,24.3,102200.0
2006-12-12 15:00:00,24.29,24.3,24.17,24.18,148600.0,24.29,24.3,24.17,24.18,148600.0
2006-12-12 15:30:00,24.19,24.36,24.19,24.35,150200.0,24.19,24.36,24.19,24.35,150200.0
2006-12-13 09:30:00,24.63,24.74,24.48,24.55,334200.0,24.63,24.74,24.48,24.55,334200.0
2006-12-13 10:00:00,24.54,24.56,24.41,24.48,278800.0,24.54,24.56,24.41,24.48,278800.0
2006-12-13 10:30:00,24.47,24.49,24.41,24.45,126600.0,24.47,24.49,24.41,24.45,126600.0
2006-12-13 11:00:00,24.45,24.49,24.45,24.49,75000.0,24.45,24.49,24.45,24.49,75000.0
2006-12-13 11:30:00,24.49,24.5,24.48,24.48,123400.0,24.49,24.5,24.48,24.48,123400.0
2006-12-13 12:00:00,24.49,24.5,24.46,24.48,211600.0,24.49,24.5,24.46,24.48,211600.0
2006-12-13 12:30:00,24.47,24.48,24.44,24.45,52400.0,24.47,24.48,24.44,24.45,52400.0
2006-12-13 13:00:00,24.45,24.5,24.45,24.49,40600.0,24.45,24.5,24.45,24.49,40600.0
2006-12-13 13:30:00,24.49,24.5,24.41,24.5,77800.0,24.49,24.5,24.41,24.5,77800.0
2006-12-13 14:00:00,24.5,24.51,24.45,24.48,136000.0,24.5,24.51,24.45,24.48,136000.0
2006-12-13 14:30:00,24.48,24.5,24.46,24.47,46400.0,24.48,24.5,24.46,24.47,46400.0
2006-12-13 15:00:00,24.48,24.48,24.44,24.47,120600.0,24.48,24.48,24.44,24.47,120600.0
2006-12-13 15:30:00,24.47,24.56,24.45,24.45,183800.0,24.47,24.56,24.45,24.45,183800.0
2006-12-14 09:30:00,24.54,24.74,24.48,24.72,77400.0,24.54,24.74,24.48,24.72,77400.0
2006-12-14 10:00:00,24.72,24.8,24.59,24.68,134800.0,24.72,24.8,24.59,24.68,134800.0
2006-12-14 10:30:00,24.68,24.68,24.6,24.61,80600.0,24.68,24.68,24.6,24.61,80600.0
2006-12-14 11:00:00,24.61,24.62,24.6,24.61,60400.0,24.61,24.62,24.6,24.61,60400.0
2006-12-14 11:30:00,24.61,24.63,24.59,24.6,58400.0,24.61,24.63,24.59,24.6,58400.0
2006-12-14 12:00:00,24.6,24.61,24.55,24.6,47600.0,24.6,24.61,24.55,24.6,47600.0
2006-12-14 12:30:00,24.6,24.61,24.58,24.6,31400.0,24.6,24.61,24.58,24.6,31400.0
2006-12-14 13:00:00,24.6,24.61,24.6,24.6,22800.0,24.6,24.61,24.6,24.6,22800.0
2006-12-14 13:30:00,24.6,24.67,24.6,24.65,50000.0,24.6,24.67,24.6,24.65,50000.0
2006-12-14 14:00:00,24.64,24.66,24.61,24.64,57000.0,24.64,24.66,24.61,24.64,57000.0
2006-12-14 14:30:00,24.64,24.68,24.59,24.65,69800.0,24.64,24.68,24.59,24.65,69800.0
2006-12-14 15:00:00,24.65,24.7,24.51,24.57,102400.0,24.65,24.7,24.51,24.57,102400.0
2006-12-14 15:30:00,24.57,24.64,24.49,24.52,177200.0,24.57,24.64,24.49,24.52,177200.0
2006-12-15 09:30:00,24.52,24.65,24.41,24.57,241400.0,24.52,24.65,24.41,24.57,241400.0
2006-12-15 10:00:00,24.55,24.7,24.55,24.67,132800.0,24.55,24.7,24.55,24.67,132800.0
2006-12-15 10:30:00,24.68,24.75,24.63,24.7,70000.0,24.68,24.75,24.63,24.7,70000.0
2006-12-15 11:00:00,24.7,24.77,24.68,24.74,71800.0,24.7,24.77,24.68,24.74,71800.0
2006-12-15 11:30:00,24.73,24.82,24.73,24.79,58600.0,24.73,24.82,24.73,24.79,58600.0
2006-12-15 12:00:00,24.8,24.8,24.7,24.75,48800.0,24.8,24.8,24.7,24.75,48800.0
2006-12-15 12:30:00,24.76,24.85,24.76,24.84,55400.0,24.76,24.85,24.76,24.84,55400.0
2006-12-15 13:00:00,24.84,24.86,24.73,24.75,59400.0,24.84,24.86,24.73,24.75,59400.0
2006-12-15 13:30:00,24.75,24.75,24.66,24.73,31400.0,24.75,24.75,24.66,24.73,31400.0
2006-12-15 14:00:00,24.74,24.74,24.63,24.64,50000.0,24.74,24.74,24.63,24.64,50000.0
2006-12-15 14:30:00,24.65,24.67,24.61,24.65,50600.0,24.65,24.67,24.61,24.65,50600.0
2006-12-15 15:00:00,24.65,24.65,24.58,24.62,68200.0,24.65,24.65,24.58,24.62,68200.0
2006-12-15 15:30:00,24.61,24.61,24.2,24.41,196000.0,24.61,24.61,24.2,24.41,196000.0
2006-12-18 09:30:00,24.47,24.6,24.35,24.54,42600.0,24.47,24.6,24.35,24.54,42600.0
2006-12-18 10:00:00,24.55,24.63,24.53,24.63,49000.0,24.55,24.63,24.53,24.63,49000.0
2006-12-18 10:30:00,24.62,24.7,24.61,24.64,72200.0,24.62,24.7,24.61,24.64,72200.0
2006-12-18 11:00:00,24.64,24.64,24.58,24.61,30200.0,24.64,24.64,24.58,24.61,30200.0
2006-12-18 11:30:00,24.61,24.63,24.57,24.57,56600.0,24.61,24.63,24.57,24.57,56600.0
2006-12-18 12:00:00,24.55,24.55,24.47,24.53,50400.0,24.55,24.55,24.47,24.53,50400.0
2006-12-18 12:30:00,24.54,24.55,24.42,24.42,51600.0,24.54,24.55,24.42,24.42,51600.0
2006-12-18 13:00:00,24.41,24.43,24.34,24.35,73200.0,24.41,24.43,24.34,24.35,73200.0
2006-12-18 13:30:00,24.36,24.41,24.35,24.41,94000.0,24.36,24.41,24.35,24.41,94000.0
2006-12-18 14:00:00,24.41,24.43,24.38,24.4,109000.0,24.41,24.43,24.38,24.4,109000.0
2006-12-18 14:30:00,24.4,24.4,24.24,24.27,130600.0,24.4,24.4,24.24,24.27,130600.0
2006-12-18 15:00:00,24.28,24.33,24.24,24.24,114600.0,24.28,24.33,24.24,24.24,114600.0
2006-12-18 15:30:00,24.24,24.25,24.18,24.25,147400.0,24.24,24.25,24.18,24.25,147400.0
2006-12-19 09:30:00,24.12,24.12,23.85,23.88,376600.0,24.12,24.12,23.85,23.88,376600.0
2006-12-19 10:00:00,23.86,24.0,23.84,23.86,157600.0,23.86,24.0,23.84,23.86,157600.0
2006-12-19 10:30:00,23.86,23.86,23.74,23.83,201800.0,23.86,23.86,23.74,23.83,201800.0
2006-12-19 11:00:00,23.83,23.97,23.82,23.96,103200.0,23.83,23.97,23.82,23.96,103200.0
2006-12-19 11:30:00,23.96,24.0,23.93,23.95,103600.0,23.96,24.0,23.93,23.95,103600.0
2006-12-19 12:00:00,23.96,24.01,23.95,24.0,106000.0,23.96,24.01,23.95,24.0,106000.0
2006-12-19 12:30:00,24.0,24.05,24.0,24.05,174600.0,24.0,24.05,24.0,24.05,174600.0
2006-12-19 13:00:00,24.05,24.11,24.05,24.08,141800.0,24.05,24.11,24.05,24.08,141800.0
2006-12-19 13:30:00,24.08,24.12,24.04,24.11,114600.0,24.08,24.12,24.04,24.11,114600.0
2006-12-19 14:00:00,24.1,24.24,24.08,24.18,198800.0,24.1,24.24,24.08,24.18,198800.0
2006-12-19 14:30:00,24.18,24.33,24.11,24.31,90600.0,24.18,24.33,24.11,24.31,90600.0
2006-12-19 15:00:00,24.31,24.36,24.23,24.24,93800.0,24.31,24.36,24.23,24.24,93800.0
2006-12-19 15:30:00,24.22,24.34,24.11,24.31,198800.0,24.22,24.34,24.11,24.31,198800.0
2006-12-20 09:30:00,25.1,27.6,25.1,27.07,3931200.0,25.1,27.6,25.1,27.07,3931200.0
2006-12-20 10:00:00,27.09,27.13,26.63,26.75,1374800.0,27.09,27.13,26.63,26.75,1374800.0
2006-12-20 10:30:00,26.75,26.83,26.39,26.66,881400.0,26.75,26.83,26.39,26.66,881400.0
2006-12-20 11:00:00,26.66,26.73,26.43,26.47,436600.0,26.66,26.73,26.43,26.47,436600.0
2006-12-20 11:30:00,26.47,26.58,26.28,26.57,600400.0,26.47,26.58,26.28,26.57,600400.0
2006-12-20 12:00:00,26.57,26.62,26.4,26.53,511600.0,26.57,26.62,26.4,26.53,511600.0
2006-12-20 12:30:00,26.53,26.75,26.43,26.43,426000.0,26.53,26.75,26.43,26.43,426000.0
2006-12-20 13:00:00,26.43,26.6,26.3,26.38,291600.0,26.43,26.6,26.3,26.38,291600.0
2006-12-20 13:30:00,26.35,26.5,26.3,26.49,190800.0,26.35,26.5,26.3,26.49,190800.0
2006-12-20 14:00:00,26.49,26.73,26.49,26.7,698000.0,26.49,26.73,26.49,26.7,698000.0
2006-12-20 14:30:00,26.71,26.82,26.56,26.72,368200.0,26.71,26.82,26.56,26.72,368200.0
2006-12-20 15:00:00,26.72,26.77,26.53,26.61,365600.0,26.72,26.77,26.53,26.61,365600.0
2006-12-20 15:30:00,26.61,26.7,26.39,26.4,699800.0,26.61,26.7,26.39,26.4,699800.0
2006-12-21 09:30:00,26.83,26.93,26.65,26.68,677000.0,26.83,26.93,26.65,26.68,677000.0
2006-12-21 10:00:00,26.68,26.74,26.52,26.63,270000.0,26.68,26.74,26.52,26.63,270000.0
2006-12-21 10:30:00,26.63,26.78,26.56,26.69,130200.0,26.63,26.78,26.56,26.69,130200.0
2006-12-21 11:00:00,26.68,26.92,26.68,26.81,225400.0,26.68,26.92,26.68,26.81,225400.0
2006-12-21 11:30:00,26.81,26.89,26.79,26.83,121400.0,26.81,26.89,26.79,26.83,121400.0
2006-12-21 12:00:00,26.82,26.84,26.75,26.83,98000.0,26.82,26.84,26.75,26.83,98000.0
2006-12-21 12:30:00,26.82,26.83,26.65,26.74,174000.0,26.82,26.83,26.65,26.74,174000.0
2006-12-21 13:00:00,26.74,26.84,26.65,26.74,250800.0,26.74,26.84,26.65,26.74,250800.0
2006-12-21 13:30:00,26.74,26.82,26.68,26.74,209600.0,26.74,26.82,26.68,26.74,209600.0
2006-12-21 14:00:00,26.76,26.85,26.67,26.83,271200.0,26.76,26.85,26.67,26.83,271200.0
2006-12-21 14:30:00,26.82,26.85,26.74,26.8,182200.0,26.82,26.85,26.74,26.8,182200.0
2006-12-21 15:00:00,26.79,26.91,26.75,26.77,174200.0,26.79,26.91,26.75,26.77,174200.0
2006-12-21 15:30:00,26.78,26.87,26.72,26.82,301200.0,26.78,26.87,26.72,26.82,301200.0
2006-12-22 09:30:00,26.83,26.91,26.5,26.7,255600.0,26.83,26.91,26.5,26.7,255600.0
2006-12-22 10:00:00,26.7,26.73,26.64,26.7,206400.0,26.7,26.73,26.64,26.7,206400.0
2006-12-22 10:30:00,26.7,26.82,26.68,26.82,185800.0,26.7,26.82,26.68,26.82,185800.0
2006-12-22 11:00:00,26.82,26.85,26.73,26.74,122800.0,26.82,26.85,26.73,26.74,122800.0
2006-12-22 11:30:00,26.74,26.83,26.73,26.75,123200.0,26.74,26.83,26.73,26.75,123200.0
2006-12-22 12:00:00,26.75,26.79,26.65,26.78,182200.0,26.75,26.79,26.65,26.78,182200.0
2006-12-22 12:30:00,26.76,26.8,26.65,26.7,268800.0,26.76,26.8,26.65,26.7,268800.0
2006-12-22 13:00:00,26.7,26.73,26.61,26.68,112800.0,26.7,26.73,26.61,26.68,112800.0
2006-12-22 13:30:00,26.68,26.82,26.68,26.74,138000.0,26.68,26.82,26.68,26.74,138000.0
2006-12-22 14:00:00,26.74,26.8,26.72,26.74,155600.0,26.74,26.8,26.72,26.74,155600.0
2006-12-22 14:30:00,26.74,26.75,26.69,26.71,124400.0,26.74,26.75,26.69,26.71,124400.0
2006-12-22 15:00:00,26.71,26.77,26.66,26.72,186600.0,26.71,26.77,26.66,26.72,186600.0
2006-12-22 15:30:00,26.72,26.82,26.69,26.77,209600.0,26.72,26.82,26.69,26.77,209600.0
2006-12-26 09:30:00,26.7,27.22,26.61,27.13,217000.0,26.7,27.22,26.61,27.13,217000.0
2006-12-26 10:00:00,27.14,27.18,26.9,26.97,192400.0,27.14,27.18,26.9,26.97,192400.0
2006-12-26 10:30:00,26.96,27.02,26.85,26.91,165000.0,26.96,27.02,26.85,26.91,165000.0
2006-12-26 11:00:00,26.91,26.93,26.75,26.79,181200.0,26.91,26.93,26.75,26.79,181200.0
2006-12-26 11:30:00,26.79,26.95,26.79,26.86,56000.0,26.79,26.95,26.79,26.86,56000.0
2006-12-26 12:00:00,26.86,26.86,26.68,26.69,79600.0,26.86,26.86,26.68,26.69,79600.0
2006-12-26 12:30:00,26.7,26.81,26.69,26.81,56200.0,26.7,26.81,26.69,26.81,56200.0
2006-12-26 13:00:00,26.81,26.93,26.8,26.92,70400.0,26.81,26.93,26.8,26.92,70400.0
2006-12-26 13:30:00,26.92,27.02,26.9,27.02,43200.0,26.92,27.02,26.9,27.02,43200.0
2006-12-26 14:00:00,27.01,27.05,26.99,27.04,47200.0,27.01,27.05,26.99,27.04,47200.0
2006-12-26 14:30:00,27.04,27.08,26.97,26.99,51000.0,27.04,27.08,26.97,26.99,51000.0
2006-12-26 15:00:00,26.99,27.02,26.97,26.98,65600.0,26.99,27.02,26.97,26.98,65600.0
2006-12-26 15:30:00,26.98,27.11,26.98,27.06,121400.0,26.98,27.11,26.98,27.06,121400.0
2006-12-27 09:30:00,27.11,27.5,27.1,27.27,232400.0,27.11,27.5,27.1,27.27,232400.0
2006-12-27 10:00:00,27.28,27.48,27.28,27.46,169600.0,27.28,27.48,27.28,27.46,169600.0
2006-12-27 10:30:00,27.46,27.52,27.38,27.47,114200.0,27.46,27.52,27.38,27.47,114200.0
2006-12-27 11:00:00,27.48,27.5,27.43,27.44,87200.0,27.48,27.5,27.43,27.44,87200.0
2006-12-27 11:30:00,27.44,27.44,27.25,27.32,115400.0,27.44,27.44,27.25,27.32,115400.0
2006-12-27 12:00:00,27.31,27.32,27.2,27.25,82600.0,27.31,27.32,27.2,27.25,82600.0
2006-12-27 12:30:00,27.25,27.29,27.05,27.07,174400.0,27.25,27.29,27.05,27.07,174400.0
2006-12-27 13:00:00,27.07,27.14,27.03,27.1,76200.0,27.07,27.14,27.03,27.1,76200.0
2006-12-27 13:30:00,27.09,27.17,27.03,27.17,73800.0,27.09,27.17,27.03,27.17,73800.0
2006-12-27 14:00:00,27.17,27.18,27.0,27.04,141600.0,27.17,27.18,27.0,27.04,141600.0
2006-12-27 14:30:00,27.04,27.15,27.03,27.07,81200.0,27.04,27.15,27.03,27.07,81200.0
2006-12-27 15:00:00,27.08,27.17,27.08,27.16,115200.0,27.08,27.17,27.08,27.16,115200.0
2006-12-27 15:30:00,27.17,27.28,27.13,27.22,184200.0,27.17,27.28,27.13,27.22,184200.0
2006-12-28 09:30:00,27.15,27.33,27.15,27.21,187400.0,27.15,27.33,27.15,27.21,187400.0
2006-12-28 10:00:00,27.22,27.28,27.18,27.2,95400.0,27.22,27.28,27.18,27.2,95400.0
2006-12-28 10:30:00,27.2,27.23,27.13,27.2,110600.0,27.2,27.23,27.13,27.2,110600.0
2006-12-28 11:00:00,27.18,27.25,27.17,27.21,77400.0,27.18,27.25,27.17,27.21,77400.0
2006-12-28 11:30:00,27.21,27.33,27.21,27.21,94800.0,27.21,27.33,27.21,27.21,94800.0
2006-12-28 12:00:00,27.21,27.32,27.2,27.23,94600.0,27.21,27.32,27.2,27.23,94600.0
2006-12-28 12:30:00,27.22,27.22,27.08,27.11,89400.0,27.22,27.22,27.08,27.11,89400.0
2006-12-28 13:00:00,27.11,27.11,26.99,27.0,52800.0,27.11,27.11,26.99,27.0,52800.0
2006-12-28 13:30:00,27.0,27.04,26.97,27.04,63200.0,27.0,27.04,26.97,27.04,63200.0
2006-12-28 14:00:00,27.05,27.13,27.04,27.13,68800.0,27.05,27.13,27.04,27.13,68800.0
2006-12-28 14:30:00,27.13,27.16,27.11,27.16,80000.0,27.13,27.16,27.11,27.16,80000.0
2006-12-28 15:00:00,27.16,27.22,27.11,27.17,111200.0,27.16,27.22,27.11,27.17,111200.0
2006-12-28 15:30:00,27.17,27.19,27.01,27.04,212600.0,27.17,27.19,27.01,27.04,212600.0
2006-12-29 09:30:00,26.97,27.16,26.9,27.15,66600.0,26.97,27.16,26.9,27.15,66600.0
2006-12-29 10:00:00,27.15,27.2,27.08,27.16,68600.0,27.15,27.2,27.08,27.16,68600.0
2006-12-29 10:30:00,27.17,27.18,27.07,27.11,60000.0,27.17,27.18,27.07,27.11,60000.0
2006-12-29 11:00:00,27.1,27.11,27.04,27.04,53000.0,27.1,27.11,27.04,27.04,53000.0
2006-12-29 11:30:00,27.04,27.07,27.02,27.02,26600.0,27.04,27.07,27.02,27.02,26600.0
2006-12-29 12:00:00,27.02,27.05,27.0,27.02,34600.0,27.02,27.05,27.0,27.02,34600.0
2006-12-29 12:30:00,27.02,27.02,26.99,26.99,33400.0,27.02,27.02,26.99,26.99,33400.0
2006-12-29 13:00:00,26.99,27.0,26.93,26.93,31000.0,26.99,27.0,26.93,26.93,31000.0
2006-12-29 13:30:00,26.93,26.93,26.89,26.89,48800.0,26.93,26.93,26.89,26.89,48800.0
2006-12-29 14:00:00,26.89,26.89,26.78,26.8,74200.0,26.89,26.89,26.78,26.8,74200.0
2006-12-29 14:30:00,26.79,26.79,26.62,26.72,145600.0,26.79,26.79,26.62,26.72,145600.0
2006-12-29 15:00:00,26.72,26.79,26.69,26.72,102000.0,26.72,26.79,26.69,26.72,102000.0
2006-12-29 15:30:00,26.71,26.86,26.66,26.82,215200.0,26.71,26.86,26.66,26.82,215200.0
2007-01-03 09:30:00,26.82,27.02,26.18,26.65,2407000.0,26.82,27.02,26.18,26.65,2407000.0
2007-01-03 10:00:00,26.65,26.82,26.59,26.73,303200.0,26.65,26.82,26.59,26.73,303200.0
2007-01-03 10:30:00,26.73,26.85,26.73,26.81,222400.0,26.73,26.85,26.73,26.81,222400.0
2007-01-03 11:00:00,26.81,27.0,26.8,26.88,193400.0,26.81,27.0,26.8,26.88,193400.0
2007-01-03 11:30:00,26.88,26.92,26.8,26.92,219400.0,26.88,26.92,26.8,26.92,219400.0
2007-01-03 12:00:00,26.92,27.14,26.92,27.11,278600.0,26.92,27.14,26.92,27.11,278600.0
2007-01-03 12:30:00,27.11,27.11,26.98,27.06,142600.0,27.11,27.11,26.98,27.06,142600.0
2007-01-03 13:00:00,27.06,27.32,27.05,27.32,174200.0,27.06,27.32,27.05,27.32,174200.0
2007-01-03 13:30:00,27.31,27.46,27.3,27.4,214400.0,27.31,27.46,27.3,27.4,214400.0
2007-01-03 14:00:00,27.42,27.46,27.11,27.26,329000.0,27.42,27.46,27.11,27.26,329000.0
2007-01-03 14:30:00,27.25,27.33,27.05,27.06,191600.0,27.25,27.33,27.05,27.06,191600.0
2007-01-03 15:00:00,27.07,27.47,27.05,27.45,242800.0,27.07,27.47,27.05,27.45,242800.0
2007-01-03 15:30:00,27.44,27.63,27.38,27.61,516200.0,27.44,27.63,27.38,27.61,516200.0
2007-01-04 09:30:00,27.3,27.59,27.08,27.59,313600.0,27.3,27.59,27.08,27.59,313600.0
2007-01-04 10:00:00,27.58,27.6,27.3,27.49,136600.0,27.58,27.6,27.3,27.49,136600.0
2007-01-04 10:30:00,27.49,27.8,27.48,27.75,215800.0,27.49,27.8,27.48,27.75,215800.0
2007-01-04 11:00:00,27.77,27.84,27.72,27.74,132800.0,27.77,27.84,27.72,27.74,132800.0
2007-01-04 11:30:00,27.75,27.81,27.68,27.68,153200.0,27.75,27.81,27.68,27.68,153200.0
2007-01-04 12:00:00,27.67,27.7,27.6,27.63,255200.0,27.67,27.7,27.6,27.63,255200.0
2007-01-04 12:30:00,27.63,27.63,27.47,27.55,92000.0,27.63,27.63,27.47,27.55,92000.0
2007-01-04 13:00:00,27.55,27.58,27.48,27.57,99000.0,27.55,27.58,27.48,27.57,99000.0
2007-01-04 13:30:00,27.57,27.6,27.4,27.45,86400.0,27.57,27.6,27.4,27.45,86400.0
2007-01-04 14:00:00,27.45,27.53,27.36,27.46,114200.0,27.45,27.53,27.36,27.46,114200.0
2007-01-04 14:30:00,27.46,27.73,27.46,27.71,116200.0,27.46,27.73,27.46,27.71,116200.0
2007-01-04 15:00:00,27.73,27.75,27.64,27.7,89800.0,27.73,27.75,27.64,27.7,89800.0
2007-01-04 15:30:00,27.7,27.75,27.68,27.7,202600.0,27.7,27.75,27.68,27.7,202600.0
2007-01-05 09:30:00,27.58,27.75,27.48,27.75,183400.0,27.58,27.75,27.48,27.75,183400.0
2007-01-05 10:00:00,27.75,27.86,27.73,27.8,214000.0,27.75,27.86,27.73,27.8,214000.0
2007-01-05 10:30:00,27.81,28.03,27.8,27.97,174200.0,27.81,28.03,27.8,27.97,174200.0
2007-01-05 11:00:00,27.96,28.0,27.85,27.85,135000.0,27.96,28.0,27.85,27.85,135000.0
2007-01-05 11:30:00,27.85,27.9,27.79,27.9,191600.0,27.85,27.9,27.79,27.9,191600.0
2007-01-05 12:00:00,27.9,27.91,27.83,27.84,98800.0,27.9,27.91,27.83,27.84,98800.0
2007-01-05 12:30:00,27.85,27.88,27.79,27.85,197200.0,27.85,27.88,27.79,27.85,197200.0
2007-01-05 13:00:00,27.85,27.87,27.78,27.83,235200.0,27.85,27.87,27.78,27.83,235200.0
2007-01-05 13:30:00,27.83,27.88,27.8,27.87,141400.0,27.83,27.88,27.8,27.87,141400.0
2007-01-05 14:00:00,27.88,28.03,27.87,28.0,191000.0,27.88,28.03,27.87,28.0,191000.0
2007-01-05 14:30:00,27.99,28.29,27.96,28.2,349400.0,27.99,28.29,27.96,28.2,349400.0
2007-01-05 15:00:00,28.2,28.4,28.16,28.29,489200.0,28.2,28.4,28.16,28.29,489200.0
2007-01-05 15:30:00,28.29,28.3,28.02,28.1,405400.0,28.29,28.3,28.02,28.1,405400.0
2007-01-08 09:30:00,27.9,28.11,27.8,28.07,266600.0,27.9,28.11,27.8,28.07,266600.0
2007-01-08 10:00:00,28.08,28.18,27.98,27.99,234200.0,28.08,28.18,27.98,27.99,234200.0
2007-01-08 10:30:00,27.97,28.05,27.96,28.0,201600.0,27.97,28.05,27.96,28.0,201600.0
2007-01-08 11:00:00,28.0,28.04,27.76,27.85,397200.0,28.0,28.04,27.76,27.85,397200.0
2007-01-08 11:30:00,27.85,27.86,27.68,27.8,338200.0,27.85,27.86,27.68,27.8,338200.0
2007-01-08 12:00:00,27.8,27.81,27.52,27.61,142800.0,27.8,27.81,27.52,27.61,142800.0
2007-01-08 12:30:00,27.61,27.65,27.49,27.58,127200.0,27.61,27.65,27.49,27.58,127200.0
2007-01-08 13:00:00,27.58,27.63,27.58,27.61,59600.0,27.58,27.63,27.58,27.61,59600.0
2007-01-08 13:30:00,27.62,27.71,27.58,27.69,144000.0,27.62,27.71,27.58,27.69,144000.0
2007-01-08 14:00:00,27.69,27.83,27.69,27.82,160600.0,27.69,27.83,27.69,27.82,160600.0
2007-01-08 14:30:00,27.83,27.84,27.67,27.67,129000.0,27.83,27.84,27.67,27.67,129000.0
2007-01-08 15:00:00,27.65,27.72,27.61,27.65,172000.0,27.65,27.72,27.61,27.65,172000.0
2007-01-08 15:30:00,27.65,27.75,27.64,27.7,185200.0,27.65,27.75,27.64,27.7,185200.0
2007-01-09 09:30:00,27.71,27.92,27.45,27.45,190600.0,27.71,27.92,27.45,27.45,190600.0
2007-01-09 10:00:00,27.47,27.7,27.46,27.68,183200.0,27.47,27.7,27.46,27.68,183200.0
2007-01-09 10:30:00,27.68,27.74,27.67,27.71,172400.0,27.68,27.74,27.67,27.71,172400.0
2007-01-09 11:00:00,27.71,27.77,27.65,27.67,91400.0,27.71,27.77,27.65,27.67,91400.0
2007-01-09 11:30:00,27.68,27.7,27.49,27.52,103000.0,27.68,27.7,27.49,27.52,103000.0
2007-01-09 12:00:00,27.54,27.57,27.5,27.57,75800.0,27.54,27.57,27.5,27.57,75800.0
2007-01-09 12:30:00,27.54,27.6,27.54,27.59,75800.0,27.54,27.6,27.54,27.59,75800.0
2007-01-09 13:00:00,27.58,27.61,27.56,27.61,95800.0,27.58,27.61,27.56,27.61,95800.0
2007-01-09 13:30:00,27.61,27.74,27.61,27.65,96400.0,27.61,27.74,27.61,27.65,96400.0
2007-01-09 14:00:00,27.64,27.77,27.64,27.67,103600.0,27.64,27.77,27.64,27.67,103600.0
2007-01-09 14:30:00,27.67,27.78,27.67,27.75,92800.0,27.67,27.78,27.67,27.75,92800.0
2007-01-09 15:00:00,27.75,27.82,27.73,27.75,91400.0,27.75,27.82,27.73,27.75,91400.0
2007-01-09 15:30:00,27.77,27.9,27.76,27.83,118600.0,27.77,27.9,27.76,27.83,118600.0
2007-01-10 09:30:00,27.85,27.86,27.02,27.54,288600.0,27.85,27.86,27.02,27.54,288600.0
2007-01-10 10:00:00,27.53,27.78,27.5,27.72,218600.0,27.53,27.78,27.5,27.72,218600.0
2007-01-10 10:30:00,27.71,27.84,27.64,27.84,106400.0,27.71,27.84,27.64,27.84,106400.0
2007-01-10 11:00:00,27.83,27.85,27.69,27.72,71400.0,27.83,27.85,27.69,27.72,71400.0
2007-01-10 11:30:00,27.73,27.75,27.67,27.7,50200.0,27.73,27.75,27.67,27.7,50200.0
2007-01-10 12:00:00,27.7,27.75,27.68,27.7,60000.0,27.7,27.75,27.68,27.7,60000.0
2007-01-10 12:30:00,27.68,27.79,27.68,27.79,37000.0,27.68,27.79,27.68,27.79,37000.0
2007-01-10 13:00:00,27.78,27.81,27.71,27.81,63800.0,27.78,27.81,27.71,27.81,63800.0
2007-01-10 13:30:00,27.81,27.82,27.75,27.81,52000.0,27.81,27.82,27.75,27.81,52000.0
2007-01-10 14:00:00,27.81,27.85,27.73,27.84,59600.0,27.81,27.85,27.73,27.84,59600.0
2007-01-10 14:30:00,27.84,27.95,27.82,27.92,121800.0,27.84,27.95,27.82,27.92,121800.0
2007-01-10 15:00:00,27.92,27.95,27.88,27.94,68800.0,27.92,27.95,27.88,27.94,68800.0
2007-01-10 15:30:00,27.93,27.98,27.83,27.9,235000.0,27.93,27.98,27.83,27.9,235000.0
2007-01-11 09:30:00,27.99,28.29,27.98,28.12,198800.0,27.99,28.29,27.98,28.12,198800.0
2007-01-11 10:00:00,28.11,28.5,28.07,28.42,237400.0,28.11,28.5,28.07,28.42,237400.0
2007-01-11 10:30:00,28.42,28.5,28.36,28.46,98200.0,28.42,28.5,28.36,28.46,98200.0
2007-01-11 11:00:00,28.45,28.52,28.45,28.5,117200.0,28.45,28.52,28.45,28.5,117200.0
2007-01-11 11:30:00,28.5,28.57,28.48,28.5,64400.0,28.5,28.57,28.48,28.5,64400.0
2007-01-11 12:00:00,28.5,28.52,28.42,28.5,75000.0,28.5,28.52,28.42,28.5,75000.0
2007-01-11 12:30:00,28.5,28.5,28.48,28.5,63000.0,28.5,28.5,28.48,28.5,63000.0
2007-01-11 13:00:00,28.5,28.5,28.37,28.38,59000.0,28.5,28.5,28.37,28.38,59000.0
2007-01-11 13:30:00,28.38,28.45,28.37,28.43,49400.0,28.38,28.45,28.37,28.43,49400.0
2007-01-11 14:00:00,28.43,28.43,28.31,28.35,79400.0,28.43,28.43,28.31,28.35,79400.0
2007-01-11 14:30:00,28.36,28.48,28.35,28.45,93400.0,28.36,28.48,28.35,28.45,93400.0
2007-01-11 15:00:00,28.45,28.49,28.43,28.44,74200.0,28.45,28.49,28.43,28.44,74200.0
2007-01-11 15:30:00,28.45,28.45,28.29,28.41,340800.0,28.45,28.45,28.29,28.41,340800.0
2007-01-12 09:30:00,28.5,28.59,28.33,28.49,190400.0,28.5,28.59,28.33,28.49,190400.0
2007-01-12 10:00:00,28.47,28.49,28.36,28.4,86400.0,28.47,28.49,28.36,28.4,86400.0
2007-01-12 10:30:00,28.4,28.42,28.27,28.29,95800.0,28.4,28.42,28.27,28.29,95800.0
2007-01-12 11:00:00,28.29,28.32,28.23,28.32,87000.0,28.29,28.32,28.23,28.32,87000.0
2007-01-12 11:30:00,28.31,28.4,28.28,28.4,84600.0,28.31,28.4,28.28,28.4,84600.0
2007-01-12 12:00:00,28.4,28.5,28.39,28.5,67000.0,28.4,28.5,28.39,28.5,67000.0
2007-01-12 12:30:00,28.5,28.5,28.41,28.49,95600.0,28.5,28.5,28.41,28.49,95600.0
2007-01-12 13:00:00,28.48,28.52,28.4,28.5,102800.0,28.48,28.52,28.4,28.5,102800.0
2007-01-12 13:30:00,28.5,28.55,28.49,28.53,57600.0,28.5,28.55,28.49,28.53,57600.0
2007-01-12 14:00:00,28.53,28.53,28.46,28.5,57800.0,28.53,28.53,28.46,28.5,57800.0
2007-01-12 14:30:00,28.5,28.55,28.41,28.47,111800.0,28.5,28.55,28.41,28.47,111800.0
2007-01-12 15:00:00,28.48,28.54,28.47,28.5,77000.0,28.48,28.54,28.47,28.5,77000.0
2007-01-12 15:30:00,28.5,28.51,28.43,28.45,107800.0,28.5,28.51,28.43,28.45,107800.0
2007-01-16 09:30:00,28.58,29.14,28.58,29.1,301600.0,28.58,29.14,28.58,29.1,301600.0
2007-01-16 10:00:00,29.09,29.1,28.91,28.93,238200.0,29.09,29.1,28.91,28.93,238200.0
2007-01-16 10:30:00,28.93,28.93,28.66,28.68,114200.0,28.93,28.93,28.66,28.68,114200.0
2007-01-16 11:00:00,28.68,28.86,28.68,28.84,62800.0,28.68,28.86,28.68,28.84,62800.0
2007-01-16 11:30:00,28.84,28.92,28.83,28.83,85800.0,28.84,28.92,28.83,28.83,85800.0
2007-01-16 12:00:00,28.83,28.91,28.83,28.91,62800.0,28.83,28.91,28.83,28.91,62800.0
2007-01-16 12:30:00,28.9,28.93,28.81,28.83,69200.0,28.9,28.93,28.81,28.83,69200.0
2007-01-16 13:00:00,28.83,28.88,28.78,28.79,88800.0,28.83,28.88,28.78,28.79,88800.0
2007-01-16 13:30:00,28.79,28.8,28.71,28.73,162000.0,28.79,28.8,28.71,28.73,162000.0
2007-01-16 14:00:00,28.73,28.75,28.71,28.72,64200.0,28.73,28.75,28.71,28.72,64200.0
2007-01-16 14:30:00,28.72,28.74,28.7,28.71,99800.0,28.72,28.74,28.7,28.71,99800.0
2007-01-16 15:00:00,28.71,28.74,28.7,28.74,98000.0,28.71,28.74,28.7,28.74,98000.0
2007-01-16 15:30:00,28.74,28.8,28.71,28.75,162800.0,28.74,28.8,28.71,28.75,162800.0
2007-01-17 09:30:00,28.68,28.83,28.68,28.7,149800.0,28.68,28.83,28.68,28.7,149800.0
2007-01-17 10:00:00,28.7,28.75,28.68,28.72,74400.0,28.7,28.75,28.68,28.72,74400.0
2007-01-17 10:30:00,28.72,28.77,28.7,28.75,85400.0,28.72,28.77,28.7,28.75,85400.0
2007-01-17 11:00:00,28.75,28.82,28.7,28.7,53000.0,28.75,28.82,28.7,28.7,53000.0
2007-01-17 11:30:00,28.7,28.74,28.68,28.7,29000.0,28.7,28.74,28.68,28.7,29000.0
2007-01-17 12:00:00,28.69,28.71,28.68,28.7,28000.0,28.69,28.71,28.68,28.7,28000.0
2007-01-17 12:30:00,28.7,28.7,28.69,28.7,50800.0,28.7,28.7,28.69,28.7,50800.0
2007-01-17 13:00:00,28.7,28.74,28.68,28.7,46000.0,28.7,28.74,28.68,28.7,46000.0
2007-01-17 13:30:00,28.7,28.74,28.69,28.73,36800.0,28.7,28.74,28.69,28.73,36800.0
2007-01-17 14:00:00,28.73,28.77,28.68,28.69,63800.0,28.73,28.77,28.68,28.69,63800.0
2007-01-17 14:30:00,28.71,28.71,28.66,28.67,89600.0,28.71,28.71,28.66,28.67,89600.0
2007-01-17 15:00:00,28.68,28.71,28.65,28.66,90600.0,28.68,28.71,28.65,28.66,90600.0
2007-01-17 15:30:00,28.65,28.7,28.63,28.66,221200.0,28.65,28.7,28.63,28.66,221200.0
2007-01-18 09:30:00,28.73,28.78,28.66,28.74,167200.0,28.73,28.78,28.66,28.74,167200.0
2007-01-18 10:00:00,28.74,28.74,28.5,28.63,90200.0,28.74,28.74,28.5,28.63,90200.0
2007-01-18 10:30:00,28.63,28.72,28.58,28.67,115000.0,28.63,28.72,28.58,28.67,115000.0
2007-01-18 11:00:00,28.66,28.68,28.61,28.63,91000.0,28.66,28.68,28.61,28.63,91000.0
2007-01-18 11:30:00,28.63,28.68,28.63,28.67,44400.0,28.63,28.68,28.63,28.67,44400.0
2007-01-18 12:00:00,28.67,28.7,28.63,28.67,69000.0,28.67,28.7,28.63,28.67,69000.0
2007-01-18 12:30:00,28.68,28.68,28.58,28.6,52200.0,28.68,28.68,28.58,28.6,52200.0
2007-01-18 13:00:00,28.6,28.63,28.58,28.59,44600.0,28.6,28.63,28.58,28.59,44600.0
2007-01-18 13:30:00,28.58,28.65,28.58,28.61,44400.0,28.58,28.65,28.58,28.61,44400.0
2007-01-18 14:00:00,28.61,28.61,28.53,28.55,44600.0,28.61,28.61,28.53,28.55,44600.0
2007-01-18 14:30:00,28.55,28.55,28.46,28.5,100800.0,28.55,28.55,28.46,28.5,100800.0
2007-01-18 15:00:00,28.5,28.63,28.49,28.63,194400.0,28.5,28.63,28.49,28.63,194400.0
2007-01-18 15:30:00,28.62,28.63,28.55,28.56,166600.0,28.62,28.63,28.55,28.56,166600.0
2007-01-19 09:30:00,28.49,28.68,28.41,28.52,104600.0,28.49,28.68,28.41,28.52,104600.0
2007-01-19 10:00:00,28.52,28.66,28.52,28.62,92800.0,28.52,28.66,28.52,28.62,92800.0
2007-01-19 10:30:00,28.63,28.74,28.58,28.7,130000.0,28.63,28.74,28.58,28.7,130000.0
2007-01-19 11:00:00,28.7,28.78,28.7,28.75,53600.0,28.7,28.78,28.7,28.75,53600.0
2007-01-19 11:30:00,28.75,28.78,28.74,28.77,41400.0,28.75,28.78,28.74,28.77,41400.0
2007-01-19 12:00:00,28.77,28.78,28.64,28.65,61200.0,28.77,28.78,28.64,28.65,61200.0
2007-01-19 12:30:00,28.65,28.72,28.63,28.72,88800.0,28.65,28.72,28.63,28.72,88800.0
2007-01-19 13:00:00,28.72,28.78,28.7,28.7,58200.0,28.72,28.78,28.7,28.7,58200.0
2007-01-19 13:30:00,28.7,28.77,28.66,28.77,38200.0,28.7,28.77,28.66,28.77,38200.0
2007-01-19 14:00:00,28.77,28.8,28.74,28.75,65000.0,28.77,28.8,28.74,28.75,65000.0
2007-01-19 14:30:00,28.75,28.8,28.75,28.79,38400.0,28.75,28.8,28.75,28.79,38400.0
2007-01-19 15:00:00,28.79,28.8,28.74,28.8,62800.0,28.79,28.8,28.74,28.8,62800.0
2007-01-19 15:30:00,28.8,28.8,28.72,28.78,87000.0,28.8,28.8,28.72,28.78,87000.0
2007-01-22 09:30:00,28.73,28.9,28.65,28.68,132400.0,28.73,28.9,28.65,28.68,132400.0
2007-01-22 10:00:00,28.68,28.7,28.26,28.3,125400.0,28.68,28.7,28.26,28.3,125400.0
2007-01-22 10:30:00,28.28,28.36,28.22,28.33,63000.0,28.28,28.36,28.22,28.33,63000.0
2007-01-22 11:00:00,28.33,28.34,28.11,28.15,138400.0,28.33,28.34,28.11,28.15,138400.0
2007-01-22 11:30:00,28.14,28.23,28.13,28.18,60200.0,28.14,28.23,28.13,28.18,60200.0
2007-01-22 12:00:00,28.21,28.24,28.19,28.24,40400.0,28.21,28.24,28.19,28.24,40400.0
2007-01-22 12:30:00,28.24,28.36,28.23,28.36,68000.0,28.24,28.36,28.23,28.36,68000.0
2007-01-22 13:00:00,28.36,28.52,28.36,28.5,68600.0,28.36,28.52,28.36,28.5,68600.0
2007-01-22 13:30:00,28.5,28.5,28.39,28.44,25800.0,28.5,28.5,28.39,28.44,25800.0
2007-01-22 14:00:00,28.43,28.47,28.43,28.43,34200.0,28.43,28.47,28.43,28.43,34200.0
2007-01-22 14:30:00,28.44,28.47,28.36,28.46,52400.0,28.44,28.47,28.36,28.46,52400.0
2007-01-22 15:00:00,28.47,28.54,28.45,28.53,135400.0,28.47,28.54,28.45,28.53,135400.0
2007-01-22 15:30:00,28.52,28.52,28.45,28.45,235400.0,28.52,28.52,28.45,28.45,235400.0
2007-01-23 09:30:00,28.45,28.59,28.32,28.49,107600.0,28.45,28.59,28.32,28.49,107600.0
2007-01-23 10:00:00,28.5,28.68,28.43,28.67,86400.0,28.5,28.68,28.43,28.67,86400.0
2007-01-23 10:30:00,28.66,28.7,28.61,28.64,58800.0,28.66,28.7,28.61,28.64,58800.0
2007-01-23 11:00:00,28.65,28.84,28.64,28.84,98800.0,28.65,28.84,28.64,28.84,98800.0
2007-01-23 11:30:00,28.84,28.93,28.83,28.91,114200.0,28.84,28.93,28.83,28.91,114200.0
2007-01-23 12:00:00,28.91,29.0,28.89,28.97,94200.0,28.91,29.0,28.89,28.97,94200.0
2007-01-23 12:30:00,28.97,29.1,28.97,29.1,84600.0,28.97,29.1,28.97,29.1,84600.0
2007-01-23 13:00:00,29.11,29.18,29.11,29.15,79200.0,29.11,29.18,29.11,29.15,79200.0
2007-01-23 13:30:00,29.13,29.13,29.11,29.12,36400.0,29.13,29.13,29.11,29.12,36400.0
2007-01-23 14:00:00,29.11,29.15,29.07,29.1,86600.0,29.11,29.15,29.07,29.1,86600.0
2007-01-23 14:30:00,29.09,29.1,28.92,28.98,84200.0,29.09,29.1,28.92,28.98,84200.0
2007-01-23 15:00:00,28.99,29.07,28.98,28.98,84800.0,28.99,29.07,28.98,28.98,84800.0
2007-01-23 15:30:00,28.98,29.05,28.96,28.98,216600.0,28.98,29.05,28.96,28.98,216600.0
2007-01-24 09:30:00,29.0,29.05,28.95,28.98,97000.0,29.0,29.05,28.95,28.98,97000.0
2007-01-24 10:00:00,28.97,29.0,28.95,28.96,66800.0,28.97,29.0,28.95,28.96,66800.0
2007-01-24 10:30:00,28.96,29.17,28.95,29.14,82200.0,28.96,29.17,28.95,29.14,82200.0
2007-01-24 11:00:00,29.14,29.18,29.11,29.11,64800.0,29.14,29.18,29.11,29.11,64800.0
2007-01-24 11:30:00,29.11,29.14,29.08,29.08,58000.0,29.11,29.14,29.08,29.08,58000.0
2007-01-24 12:00:00,29.08,29.11,28.98,29.0,78400.0,29.08,29.11,28.98,29.0,78400.0
2007-01-24 12:30:00,29.0,29.09,28.99,29.08,65000.0,29.0,29.09,28.99,29.08,65000.0
2007-01-24 13:00:00,29.08,29.23,29.08,29.23,68800.0,29.08,29.23,29.08,29.23,68800.0
2007-01-24 13:30:00,29.23,29.27,29.22,29.25,131600.0,29.23,29.27,29.22,29.25,131600.0
2007-01-24 14:00:00,29.25,29.26,29.16,29.18,74000.0,29.25,29.26,29.16,29.18,74000.0
2007-01-24 14:30:00,29.17,29.18,29.11,29.13,63000.0,29.17,29.18,29.11,29.13,63000.0
2007-01-24 15:00:00,29.13,29.16,29.13,29.16,63200.0,29.13,29.16,29.13,29.16,63200.0
2007-01-24 15:30:00,29.17,29.24,29.16,29.23,106600.0,29.17,29.24,29.16,29.23,106600.0
2007-01-25 09:30:00,29.25,29.27,29.09,29.16,119600.0,29.25,29.27,29.09,29.16,119600.0
2007-01-25 10:00:00,29.16,29.16,29.03,29.03,111600.0,29.16,29.16,29.03,29.03,111600.0
2007-01-25 10:30:00,29.02,29.08,28.92,28.99,67400.0,29.02,29.08,28.92,28.99,67400.0
2007-01-25 11:00:00,28.99,29.08,28.93,28.93,60600.0,28.99,29.08,28.93,28.93,60600.0
2007-01-25 11:30:00,28.93,28.93,28.82,28.82,56400.0,28.93,28.93,28.82,28.82,56400.0
2007-01-25 12:00:00,28.81,28.81,28.67,28.67,83200.0,28.81,28.81,28.67,28.67,83200.0
2007-01-25 12:30:00,28.68,28.7,28.66,28.68,49800.0,28.68,28.7,28.66,28.68,49800.0
2007-01-25 13:00:00,28.68,28.71,28.66,28.68,62000.0,28.68,28.71,28.66,28.68,62000.0
2007-01-25 13:30:00,28.69,28.7,28.55,28.55,45400.0,28.69,28.7,28.55,28.55,45400.0
2007-01-25 14:00:00,28.55,28.59,28.46,28.5,91400.0,28.55,28.59,28.46,28.5,91400.0
2007-01-25 14:30:00,28.5,28.67,28.48,28.66,67000.0,28.5,28.67,28.48,28.66,67000.0
2007-01-25 15:00:00,28.66,28.67,28.56,28.6,111600.0,28.66,28.67,28.56,28.6,111600.0
2007-01-25 15:30:00,28.6,28.6,28.5,28.54,138400.0,28.6,28.6,28.5,28.54,138400.0
2007-01-26 09:30:00,28.58,28.71,28.29,28.29,119000.0,28.58,28.71,28.29,28.29,119000.0
2007-01-26 10:00:00,28.3,28.38,28.11,28.33,111200.0,28.3,28.38,28.11,28.33,111200.0
2007-01-26 10:30:00,28.34,28.46,28.34,28.4,145000.0,28.34,28.46,28.34,28.4,145000.0
2007-01-26 11:00:00,28.4,28.41,28.36,28.4,63400.0,28.4,28.41,28.36,28.4,63400.0
2007-01-26 11:30:00,28.4,28.4,28.29,28.3,50000.0,28.4,28.4,28.29,28.3,50000.0
2007-01-26 12:00:00,28.3,28.33,28.28,28.32,78400.0,28.3,28.33,28.28,28.32,78400.0
2007-01-26 12:30:00,28.32,28.37,28.32,28.34,39000.0,28.32,28.37,28.32,28.34,39000.0
2007-01-26 13:00:00,28.35,28.36,28.3,28.32,57600.0,28.35,28.36,28.3,28.32,57600.0
2007-01-26 13:30:00,28.32,28.38,28.31,28.37,32400.0,28.32,28.38,28.31,28.37,32400.0
2007-01-26 14:00:00,28.38,28.4,28.33,28.38,54000.0,28.38,28.4,28.33,28.38,54000.0
2007-01-26 14:30:00,28.39,28.49,28.37,28.48,65800.0,28.39,28.49,28.37,28.48,65800.0
2007-01-26 15:00:00,28.5,28.59,28.49,28.51,61800.0,28.5,28.59,28.49,28.51,61800.0
2007-01-26 15:30:00,28.5,28.57,28.47,28.53,134000.0,28.5,28.57,28.47,28.53,134000.0
2007-01-29 09:30:00,28.54,29.06,28.5,28.93,172600.0,28.54,29.06,28.5,28.93,172600.0
2007-01-29 10:00:00,28.93,29.19,28.93,29.0,249800.0,28.93,29.19,28.93,29.0,249800.0
2007-01-29 10:30:00,28.99,29.16,28.96,29.13,94800.0,28.99,29.16,28.96,29.13,94800.0
2007-01-29 11:00:00,29.11,29.2,29.06,29.11,106400.0,29.11,29.2,29.06,29.11,106400.0
2007-01-29 11:30:00,29.11,29.25,29.11,29.25,108600.0,29.11,29.25,29.11,29.25,108600.0
2007-01-29 12:00:00,29.25,29.28,29.21,29.22,238600.0,29.25,29.28,29.21,29.22,238600.0
2007-01-29 12:30:00,29.23,29.43,29.19,29.39,118800.0,29.23,29.43,29.19,29.39,118800.0
2007-01-29 13:00:00,29.39,29.45,29.35,29.35,88600.0,29.39,29.45,29.35,29.35,88600.0
2007-01-29 13:30:00,29.35,29.36,29.22,29.25,76200.0,29.35,29.36,29.22,29.25,76200.0
2007-01-29 14:00:00,29.25,29.25,29.09,29.16,97800.0,29.25,29.25,29.09,29.16,97800.0
2007-01-29 14:30:00,29.17,29.31,29.17,29.28,227600.0,29.17,29.31,29.17,29.28,227600.0
2007-01-29 15:00:00,29.28,29.31,29.11,29.16,115000.0,29.28,29.31,29.11,29.16,115000.0
2007-01-29 15:30:00,29.17,29.2,29.16,29.2,112000.0,29.17,29.2,29.16,29.2,112000.0
2007-01-30 09:30:00,29.25,29.45,29.22,29.33,135600.0,29.25,29.45,29.22,29.33,135600.0
2007-01-30 10:00:00,29.34,29.34,29.17,29.17,180400.0,29.34,29.34,29.17,29.17,180400.0
2007-01-30 10:30:00,29.17,29.22,28.88,28.9,349400.0,29.17,29.22,28.88,28.9,349400.0
2007-01-30 11:00:00,28.9,28.98,28.82,28.92,185600.0,28.9,28.98,28.82,28.92,185600.0
2007-01-30 11:30:00,28.93,28.98,28.83,28.85,116800.0,28.93,28.98,28.83,28.85,116800.0
2007-01-30 12:00:00,28.83,28.88,28.73,28.74,113400.0,28.83,28.88,28.73,28.74,113400.0
2007-01-30 12:30:00,28.73,28.8,28.7,28.8,83400.0,28.73,28.8,28.7,28.8,83400.0
2007-01-30 13:00:00,28.8,28.89,28.8,28.84,85800.0,28.8,28.89,28.8,28.84,85800.0
2007-01-30 13:30:00,28.85,28.85,28.68,28.75,207600.0,28.85,28.85,28.68,28.75,207600.0
2007-01-30 14:00:00,28.76,28.83,28.7,28.74,134600.0,28.76,28.83,28.7,28.74,134600.0
2007-01-30 14:30:00,28.75,28.79,28.68,28.78,147400.0,28.75,28.79,28.68,28.78,147400.0
2007-01-30 15:00:00,28.77,28.85,28.68,28.74,194200.0,28.77,28.85,28.68,28.74,194200.0
2007-01-30 15:30:00,28.74,28.83,28.72,28.83,164800.0,28.74,28.83,28.72,28.83,164800.0
2007-01-31 09:30:00,28.71,28.82,28.54,28.58,130000.0,28.71,28.82,28.54,28.58,130000.0
2007-01-31 10:00:00,28.59,28.61,28.55,28.59,141600.0,28.59,28.61,28.55,28.59,141600.0
2007-01-31 10:30:00,28.59,28.63,28.56,28.57,120600.0,28.59,28.63,28.56,28.57,120600.0
2007-01-31 11:00:00,28.57,28.57,28.48,28.53,156600.0,28.57,28.57,28.48,28.53,156600.0
2007-01-31 11:30:00,28.53,28.57,28.53,28.57,87400.0,28.53,28.57,28.53,28.57,87400.0
2007-01-31 12:00:00,28.57,28.57,28.5,28.54,80200.0,28.57,28.57,28.5,28.54,80200.0
2007-01-31 12:30:00,28.54,28.58,28.46,28.58,64200.0,28.54,28.58,28.46,28.58,64200.0
2007-01-31 13:00:00,28.58,28.71,28.58,28.71,61000.0,28.58,28.71,28.58,28.71,61000.0
2007-01-31 13:30:00,28.72,28.81,28.72,28.8,47000.0,28.72,28.81,28.72,28.8,47000.0
2007-01-31 14:00:00,28.8,28.8,28.68,28.74,193200.0,28.8,28.8,28.68,28.74,193200.0
2007-01-31 14:30:00,28.72,28.99,28.72,28.95,148000.0,28.72,28.99,28.72,28.95,148000.0
2007-01-31 15:00:00,28.95,28.95,28.75,28.81,198800.0,28.95,28.95,28.75,28.81,198800.0
2007-01-31 15:30:00,28.81,28.86,28.7,28.73,219200.0,28.81,28.86,28.7,28.73,219200.0
2007-02-01 09:30:00,28.75,29.0,28.73,28.93,179800.0,28.75,29.0,28.73,28.93,179800.0
2007-02-01 10:00:00,28.93,28.98,28.9,28.9,135600.0,28.93,28.98,28.9,28.9,135600.0
2007-02-01 10:30:00,28.9,29.08,28.89,29.07,141800.0,28.9,29.08,28.89,29.07,141800.0
2007-02-01 11:00:00,29.07,29.09,28.93,28.97,79800.0,29.07,29.09,28.93,28.97,79800.0
2007-02-01 11:30:00,28.97,29.0,28.93,28.96,96800.0,28.97,29.0,28.93,28.96,96800.0
2007-02-01 12:00:00,28.99,29.0,28.95,28.99,41000.0,28.99,29.0,28.95,28.99,41000.0
2007-02-01 12:30:00,29.0,29.0,28.95,28.97,50800.0,29.0,29.0,28.95,28.97,50800.0
2007-02-01 13:00:00,28.96,28.97,28.9,28.92,45000.0,28.96,28.97,28.9,28.92,45000.0
2007-02-01 13:30:00,28.93,29.02,28.92,28.96,67200.0,28.93,29.02,28.92,28.96,67200.0
2007-02-01 14:00:00,28.96,29.0,28.92,28.96,67600.0,28.96,29.0,28.92,28.96,67600.0
2007-02-01 14:30:00,28.96,28.99,28.95,28.99,70200.0,28.96,28.99,28.95,28.99,70200.0
2007-02-01 15:00:00,28.98,29.03,28.97,29.01,125000.0,28.98,29.03,28.97,29.01,125000.0
2007-02-01 15:30:00,29.01,29.04,28.98,28.98,166000.0,29.01,29.04,28.98,28.98,166000.0
2007-02-02 09:30:00,29.04,29.06,28.55,28.64,230800.0,29.04,29.06,28.55,28.64,230800.0
2007-02-02 10:00:00,28.67,28.79,28.61,28.78,152800.0,28.67,28.79,28.61,28.78,152800.0
2007-02-02 10:30:00,28.77,28.81,28.72,28.78,158200.0,28.77,28.81,28.72,28.78,158200.0
2007-02-02 11:00:00,28.8,28.8,28.69,28.76,157000.0,28.8,28.8,28.69,28.76,157000.0
2007-02-02 11:30:00,28.76,28.78,28.73,28.75,103200.0,28.76,28.78,28.73,28.75,103200.0
2007-02-02 12:00:00,28.75,28.75,28.72,28.75,110200.0,28.75,28.75,28.72,28.75,110200.0
2007-02-02 12:30:00,28.75,28.76,28.73,28.73,109800.0,28.75,28.76,28.73,28.73,109800.0
2007-02-02 13:00:00,28.75,28.78,28.71,28.75,102600.0,28.75,28.78,28.71,28.75,102600.0
2007-02-02 13:30:00,28.75,28.8,28.75,28.77,101000.0,28.75,28.8,28.75,28.77,101000.0
2007-02-02 14:00:00,28.77,28.79,28.75,28.78,97600.0,28.77,28.79,28.75,28.78,97600.0
2007-02-02 14:30:00,28.78,28.81,28.76,28.78,134800.0,28.78,28.81,28.76,28.78,134800.0
2007-02-02 15:00:00,28.78,28.82,28.73,28.82,77000.0,28.78,28.82,28.73,28.82,77000.0
2007-02-02 15:30:00,28.82,28.83,28.77,28.77,120600.0,28.82,28.83,28.77,28.77,120600.0
2007-02-05 09:30:00,29.3,29.3,28.75,28.75,257200.0,29.3,29.3,28.75,28.75,257200.0
2007-02-05 10:00:00,28.77,28.83,28.61,28.74,300000.0,28.77,28.83,28.61,28.74,300000.0
2007-02-05 10:30:00,28.74,28.75,28.58,28.58,144400.0,28.74,28.75,28.58,28.58,144400.0
2007-02-05 11:00:00,28.58,28.59,28.5,28.55,135200.0,28.58,28.59,28.5,28.55,135200.0
2007-02-05 11:30:00,28.55,28.6,28.51,28.52,139400.0,28.55,28.6,28.51,28.52,139400.0
2007-02-05 12:00:00,28.52,28.7,28.52,28.68,183000.0,28.52,28.7,28.52,28.68,183000.0
2007-02-05 12:30:00,28.69,28.75,28.67,28.69,87600.0,28.69,28.75,28.67,28.69,87600.0
2007-02-05 13:00:00,28.69,28.77,28.67,28.71,108000.0,28.69,28.77,28.67,28.71,108000.0
2007-02-05 13:30:00,28.71,28.74,28.63,28.64,82400.0,28.71,28.74,28.63,28.64,82400.0
2007-02-05 14:00:00,28.63,28.7,28.6,28.65,99000.0,28.63,28.7,28.6,28.65,99000.0
2007-02-05 14:30:00,28.65,28.7,28.63,28.63,126600.0,28.65,28.7,28.63,28.63,126600.0
2007-02-05 15:00:00,28.63,28.7,28.63,28.63,159800.0,28.63,28.7,28.63,28.63,159800.0
2007-02-05 15:30:00,28.64,28.65,28.55,28.55,264200.0,28.64,28.65,28.55,28.55,264200.0
2007-02-06 09:30:00,28.68,28.89,28.63,28.82,174800.0,28.68,28.89,28.63,28.82,174800.0
2007-02-06 10:00:00,28.82,28.82,28.63,28.77,74200.0,28.82,28.82,28.63,28.77,74200.0
2007-02-06 10:30:00,28.76,28.8,28.66,28.66,96400.0,28.76,28.8,28.66,28.66,96400.0
2007-02-06 11:00:00,28.65,28.66,28.5,28.53,94000.0,28.65,28.66,28.5,28.53,94000.0
2007-02-06 11:30:00,28.53,28.56,28.38,28.4,120000.0,28.53,28.56,28.38,28.4,120000.0
2007-02-06 12:00:00,28.39,28.57,28.39,28.57,62600.0,28.39,28.57,28.39,28.57,62600.0
2007-02-06 12:30:00,28.57,28.57,28.5,28.57,52400.0,28.57,28.57,28.5,28.57,52400.0
2007-02-06 13:00:00,28.56,28.68,28.54,28.64,70200.0,28.56,28.68,28.54,28.64,70200.0
2007-02-06 13:30:00,28.65,28.73,28.64,28.72,155200.0,28.65,28.73,28.64,28.72,155200.0
2007-02-06 14:00:00,28.72,28.73,28.64,28.7,58800.0,28.72,28.73,28.64,28.7,58800.0
2007-02-06 14:30:00,28.7,28.76,28.63,28.65,152400.0,28.7,28.76,28.63,28.65,152400.0
2007-02-06 15:00:00,28.65,28.72,28.63,28.65,215800.0,28.65,28.72,28.63,28.65,215800.0
2007-02-06 15:30:00,28.65,28.74,28.64,28.73,168600.0,28.65,28.74,28.64,28.73,168600.0
2007-02-07 09:30:00,28.75,28.75,28.45,28.46,128800.0,28.75,28.75,28.45,28.46,128800.0
2007-02-07 10:00:00,28.47,28.57,28.45,28.54,99800.0,28.47,28.57,28.45,28.54,99800.0
2007-02-07 10:30:00,28.54,28.56,28.45,28.49,122600.0,28.54,28.56,28.45,28.49,122600.0
2007-02-07 11:00:00,28.5,28.5,28.35,28.36,161600.0,28.5,28.5,28.35,28.36,161600.0
2007-02-07 11:30:00,28.36,28.39,28.28,28.3,164400.0,28.36,28.39,28.28,28.3,164400.0
2007-02-07 12:00:00,28.3,28.31,28.2,28.22,131800.0,28.3,28.31,28.2,28.22,131800.0
2007-02-07 12:30:00,28.21,28.23,28.17,28.17,118800.0,28.21,28.23,28.17,28.17,118800.0
2007-02-07 13:00:00,28.17,28.22,28.11,28.14,477200.0,28.17,28.22,28.11,28.14,477200.0
2007-02-07 13:30:00,28.13,28.15,28.06,28.08,178200.0,28.13,28.15,28.06,28.08,178200.0
2007-02-07 14:00:00,28.07,28.08,27.92,28.0,250000.0,28.07,28.08,27.92,28.0,250000.0
2007-02-07 14:30:00,28.0,28.0,27.91,27.99,169000.0,28.0,28.0,27.91,27.99,169000.0
2007-02-07 15:00:00,27.99,28.08,27.97,28.05,186800.0,27.99,28.08,27.97,28.05,186800.0
2007-02-07 15:30:00,28.05,28.09,28.0,28.07,316400.0,28.05,28.09,28.0,28.07,316400.0
2007-02-09 09:30:00,27.91,28.09,27.91,28.0,162600.0,27.91,28.09,27.91,28.0,162600.0
2007-02-09 10:00:00,27.99,27.99,27.69,27.72,144800.0,27.99,27.99,27.69,27.72,144800.0
2007-02-09 10:30:00,27.74,27.84,27.7,27.81,76600.0,27.74,27.84,27.7,27.81,76600.0
2007-02-09 11:00:00,27.81,27.92,27.81,27.91,61000.0,27.81,27.92,27.81,27.91,61000.0
2007-02-09 11:30:00,27.91,27.98,27.89,27.94,94400.0,27.91,27.98,27.89,27.94,94400.0
2007-02-09 12:00:00,27.93,27.99,27.91,27.93,88800.0,27.93,27.99,27.91,27.93,88800.0
2007-02-09 12:30:00,27.93,27.93,27.61,27.61,72400.0,27.93,27.93,27.61,27.61,72400.0
2007-02-09 13:00:00,27.61,27.75,27.56,27.71,162800.0,27.61,27.75,27.56,27.71,162800.0
2007-02-09 13:30:00,27.7,27.72,27.61,27.68,85400.0,27.7,27.72,27.61,27.68,85400.0
2007-02-09 14:00:00,27.68,27.7,27.54,27.57,118600.0,27.68,27.7,27.54,27.57,118600.0
2007-02-09 14:30:00,27.57,27.57,27.48,27.52,150800.0,27.57,27.57,27.48,27.52,150800.0
2007-02-09 15:00:00,27.53,27.54,27.49,27.49,186800.0,27.53,27.54,27.49,27.49,186800.0
2007-02-09 15:30:00,27.49,27.52,27.41,27.43,255200.0,27.49,27.52,27.41,27.43,255200.0
2007-02-12 09:30:00,27.43,27.5,27.3,27.3,299000.0,27.43,27.5,27.3,27.3,299000.0
2007-02-12 10:00:00,27.3,27.36,27.26,27.32,172400.0,27.3,27.36,27.26,27.32,172400.0
2007-02-12 10:30:00,27.32,27.38,27.29,27.33,119200.0,27.32,27.38,27.29,27.33,119200.0
2007-02-12 11:00:00,27.33,27.47,27.31,27.45,166200.0,27.33,27.47,27.31,27.45,166200.0
2007-02-12 11:30:00,27.43,27.59,27.43,27.57,147600.0,27.43,27.59,27.43,27.57,147600.0
2007-02-12 12:00:00,27.57,27.7,27.57,27.64,146200.0,27.57,27.7,27.57,27.64,146200.0
2007-02-12 12:30:00,27.64,27.64,27.58,27.58,86600.0,27.64,27.64,27.58,27.58,86600.0
2007-02-12 13:00:00,27.58,27.58,27.49,27.5,117800.0,27.58,27.58,27.49,27.5,117800.0
2007-02-12 13:30:00,27.5,27.51,27.32,27.34,131600.0,27.5,27.51,27.32,27.34,131600.0
2007-02-12 14:00:00,27.33,27.4,27.31,27.31,96000.0,27.33,27.4,27.31,27.31,96000.0
2007-02-12 14:30:00,27.31,27.35,27.27,27.28,136800.0,27.31,27.35,27.27,27.28,136800.0
2007-02-12 15:00:00,27.28,27.39,27.28,27.34,124000.0,27.28,27.39,27.28,27.34,124000.0
2007-02-12 15:30:00,27.34,27.35,27.25,27.3,211200.0,27.34,27.35,27.25,27.3,211200.0
2007-02-13 09:30:00,27.3,27.44,27.3,27.4,304000.0,27.3,27.44,27.3,27.4,304000.0
2007-02-13 10:00:00,27.39,27.46,27.38,27.43,84200.0,27.39,27.46,27.38,27.43,84200.0
2007-02-13 10:30:00,27.43,27.5,27.43,27.45,109200.0,27.43,27.5,27.43,27.45,109200.0
2007-02-13 11:00:00,27.45,27.5,27.43,27.5,58200.0,27.45,27.5,27.43,27.5,58200.0
2007-02-13 11:30:00,27.49,27.58,27.46,27.5,85000.0,27.49,27.58,27.46,27.5,85000.0
2007-02-13 12:00:00,27.48,27.52,27.45,27.52,53600.0,27.48,27.52,27.45,27.52,53600.0
2007-02-13 12:30:00,27.51,27.61,27.46,27.59,215200.0,27.51,27.61,27.46,27.59,215200.0
2007-02-13 13:00:00,27.59,27.65,27.55,27.57,140200.0,27.59,27.65,27.55,27.57,140200.0
2007-02-13 13:30:00,27.56,27.65,27.53,27.63,171600.0,27.56,27.65,27.53,27.63,171600.0
2007-02-13 14:00:00,27.63,27.63,27.52,27.52,84600.0,27.63,27.63,27.52,27.52,84600.0
2007-02-13 14:30:00,27.52,27.53,27.44,27.45,126400.0,27.52,27.53,27.44,27.45,126400.0
2007-02-13 15:00:00,27.45,27.56,27.45,27.55,102200.0,27.45,27.56,27.45,27.55,102200.0
2007-02-13 15:30:00,27.54,27.6,27.5,27.6,190400.0,27.54,27.6,27.5,27.6,190400.0
2007-02-14 09:30:00,27.72,27.93,27.66,27.83,327000.0,27.72,27.93,27.66,27.83,327000.0
2007-02-14 10:00:00,27.84,28.35,27.84,28.18,339200.0,27.84,28.35,27.84,28.18,339200.0
2007-02-14 10:30:00,28.18,28.19,27.92,27.99,193600.0,28.18,28.19,27.92,27.99,193600.0
2007-02-14 11:00:00,28.0,28.25,27.99,28.15,186800.0,28.0,28.25,27.99,28.15,186800.0
2007-02-14 11:30:00,28.15,28.18,28.09,28.1,174400.0,28.15,28.18,28.09,28.1,174400.0
2007-02-14 12:00:00,28.1,28.15,28.1,28.12,125200.0,28.1,28.15,28.1,28.12,125200.0
2007-02-14 12:30:00,28.13,28.13,28.07,28.1,149400.0,28.13,28.13,28.07,28.1,149400.0
2007-02-14 13:00:00,28.1,28.13,28.08,28.11,103800.0,28.1,28.13,28.08,28.11,103800.0
2007-02-14 13:30:00,28.11,28.22,28.08,28.2,113200.0,28.11,28.22,28.08,28.2,113200.0
2007-02-14 14:00:00,28.2,28.25,28.16,28.23,128400.0,28.2,28.25,28.16,28.23,128400.0
2007-02-14 14:30:00,28.23,28.25,28.2,28.25,205600.0,28.23,28.25,28.2,28.25,205600.0
2007-02-14 15:00:00,28.25,28.31,28.24,28.26,152600.0,28.25,28.31,28.24,28.26,152600.0
2007-02-14 15:30:00,28.25,28.33,28.23,28.28,303400.0,28.25,28.33,28.23,28.28,303400.0
2007-02-15 09:30:00,28.37,28.43,28.27,28.37,172400.0,28.37,28.43,28.27,28.37,172400.0
2007-02-15 10:00:00,28.38,28.38,28.18,28.18,67000.0,28.38,28.38,28.18,28.18,67000.0
2007-02-15 10:30:00,28.2,28.22,28.08,28.08,98600.0,28.2,28.22,28.08,28.08,98600.0
2007-02-15 11:00:00,28.08,28.3,28.08,28.3,83200.0,28.08,28.3,28.08,28.3,83200.0
2007-02-15 11:30:00,28.28,28.36,28.26,28.32,87200.0,28.28,28.36,28.26,28.32,87200.0
2007-02-15 12:00:00,28.33,28.33,28.22,28.25,153600.0,28.33,28.33,28.22,28.25,153600.0
2007-02-15 12:30:00,28.25,28.28,28.24,28.28,52600.0,28.25,28.28,28.24,28.28,52600.0
2007-02-15 13:00:00,28.28,28.32,28.26,28.28,56800.0,28.28,28.32,28.26,28.28,56800.0
2007-02-15 13:30:00,28.3,28.3,28.18,28.22,66800.0,28.3,28.3,28.18,28.22,66800.0
2007-02-15 14:00:00,28.22,28.34,28.2,28.33,41800.0,28.22,28.34,28.2,28.33,41800.0
2007-02-15 14:30:00,28.34,28.34,28.28,28.33,53800.0,28.34,28.34,28.28,28.33,53800.0
2007-02-15 15:00:00,28.34,28.34,28.25,28.25,65200.0,28.34,28.34,28.25,28.25,65200.0
2007-02-15 15:30:00,28.25,28.34,28.2,28.22,192200.0,28.25,28.34,28.2,28.22,192200.0
2007-02-16 09:30:00,28.23,28.34,28.0,28.13,74800.0,28.23,28.34,28.0,28.13,74800.0
2007-02-16 10:00:00,28.13,28.17,28.05,28.1,48800.0,28.13,28.17,28.05,28.1,48800.0
2007-02-16 10:30:00,28.1,28.11,28.06,28.09,34800.0,28.1,28.11,28.06,28.09,34800.0
2007-02-16 11:00:00,28.09,28.13,28.06,28.13,19400.0,28.09,28.13,28.06,28.13,19400.0
2007-02-16 11:30:00,28.13,28.16,28.1,28.16,32200.0,28.13,28.16,28.1,28.16,32200.0
2007-02-16 12:00:00,28.15,28.17,28.14,28.14,23800.0,28.15,28.17,28.14,28.14,23800.0
2007-02-16 12:30:00,28.14,28.16,28.09,28.11,19800.0,28.14,28.16,28.09,28.11,19800.0
2007-02-16 13:00:00,28.11,28.15,28.1,28.11,21800.0,28.11,28.15,28.1,28.11,21800.0
2007-02-16 13:30:00,28.11,28.13,28.1,28.1,35400.0,28.11,28.13,28.1,28.1,35400.0
2007-02-16 14:00:00,28.1,28.18,28.1,28.16,44000.0,28.1,28.18,28.1,28.16,44000.0
2007-02-16 14:30:00,28.17,28.23,28.11,28.11,34000.0,28.17,28.23,28.11,28.11,34000.0
2007-02-16 15:00:00,28.11,28.15,28.11,28.14,66600.0,28.11,28.15,28.11,28.14,66600.0
2007-02-16 15:30:00,28.13,28.17,28.09,28.13,159200.0,28.13,28.17,28.09,28.13,159200.0
2007-02-20 09:30:00,28.11,28.2,28.02,28.02,87600.0,28.11,28.2,28.02,28.02,87600.0
2007-02-20 10:00:00,28.0,28.0,27.8,27.86,115800.0,28.0,28.0,27.8,27.86,115800.0
2007-02-20 10:30:00,27.86,28.0,27.86,27.93,170600.0,27.86,28.0,27.86,27.93,170600.0
2007-02-20 11:00:00,27.95,28.0,27.92,27.98,83400.0,27.95,28.0,27.92,27.98,83400.0
2007-02-20 11:30:00,27.98,28.0,27.95,27.95,62400.0,27.98,28.0,27.95,27.95,62400.0
2007-02-20 12:00:00,27.96,28.0,27.96,28.0,48600.0,27.96,28.0,27.96,28.0,48600.0
2007-02-20 12:30:00,28.0,28.0,27.95,27.98,52800.0,28.0,28.0,27.95,27.98,52800.0
2007-02-20 13:00:00,27.98,28.0,27.9,27.92,36800.0,27.98,28.0,27.9,27.92,36800.0
2007-02-20 13:30:00,27.92,28.02,27.91,28.0,72800.0,27.92,28.02,27.91,28.0,72800.0
2007-02-20 14:00:00,27.99,28.0,27.88,27.97,76400.0,27.99,28.0,27.88,27.97,76400.0
2007-02-20 14:30:00,27.97,28.02,27.92,27.97,134200.0,27.97,28.02,27.92,27.97,134200.0
2007-02-20 15:00:00,27.97,28.0,27.91,27.91,109800.0,27.97,28.0,27.91,27.91,109800.0
2007-02-20 15:30:00,27.92,27.97,27.88,27.93,245000.0,27.92,27.97,27.88,27.93,245000.0
2007-02-21 09:30:00,27.76,27.93,27.61,27.72,156600.0,27.76,27.93,27.61,27.72,156600.0
2007-02-21 10:00:00,27.72,27.76,27.7,27.71,63000.0,27.72,27.76,27.7,27.71,63000.0
2007-02-21 10:30:00,27.71,27.72,27.55,27.62,80800.0,27.71,27.72,27.55,27.62,80800.0
2007-02-21 11:00:00,27.62,27.67,27.6,27.67,229600.0,27.62,27.67,27.6,27.67,229600.0
2007-02-21 11:30:00,27.67,27.77,27.67,27.74,103800.0,27.67,27.77,27.67,27.74,103800.0
2007-02-21 12:00:00,27.74,27.88,27.74,27.85,44000.0,27.74,27.88,27.74,27.85,44000.0
2007-02-21 12:30:00,27.86,27.95,27.85,27.92,69400.0,27.86,27.95,27.85,27.92,69400.0
2007-02-21 13:00:00,27.93,28.0,27.91,27.97,82000.0,27.93,28.0,27.91,27.97,82000.0
2007-02-21 13:30:00,27.97,27.98,27.84,27.86,66800.0,27.97,27.98,27.84,27.86,66800.0
2007-02-21 14:00:00,27.85,27.89,27.81,27.82,105600.0,27.85,27.89,27.81,27.82,105600.0
2007-02-21 14:30:00,27.83,27.84,27.75,27.8,77600.0,27.83,27.84,27.75,27.8,77600.0
2007-02-21 15:00:00,27.8,27.8,27.75,27.8,124200.0,27.8,27.8,27.75,27.8,124200.0
2007-02-21 15:30:00,27.8,27.83,27.78,27.78,273200.0,27.8,27.83,27.78,27.78,273200.0
2007-02-22 09:30:00,27.86,28.03,27.75,27.93,137800.0,27.86,28.03,27.75,27.93,137800.0
2007-02-22 10:00:00,27.93,28.02,27.93,27.96,106000.0,27.93,28.02,27.93,27.96,106000.0
2007-02-22 10:30:00,27.95,28.03,27.93,27.99,55600.0,27.95,28.03,27.93,27.99,55600.0
2007-02-22 11:00:00,27.97,27.98,27.85,27.86,87000.0,27.97,27.98,27.85,27.86,87000.0
2007-02-22 11:30:00,27.86,27.89,27.78,27.88,261200.0,27.86,27.89,27.78,27.88,261200.0
2007-02-22 12:00:00,27.88,27.89,27.82,27.86,101400.0,27.88,27.89,27.82,27.86,101400.0
2007-02-22 12:30:00,27.86,27.9,27.82,27.86,84000.0,27.86,27.9,27.82,27.86,84000.0
2007-02-22 13:00:00,27.85,27.89,27.81,27.89,69800.0,27.85,27.89,27.81,27.89,69800.0
2007-02-22 13:30:00,27.89,27.89,27.84,27.86,179400.0,27.89,27.89,27.84,27.86,179400.0
2007-02-22 14:00:00,27.86,27.86,27.8,27.8,71600.0,27.86,27.86,27.8,27.8,71600.0
2007-02-22 14:30:00,27.8,27.89,27.79,27.85,70600.0,27.8,27.89,27.79,27.85,70600.0
2007-02-22 15:00:00,27.86,27.96,27.86,27.93,34600.0,27.86,27.96,27.86,27.93,34600.0
2007-02-22 15:30:00,27.93,28.0,27.89,28.0,139200.0,27.93,28.0,27.89,28.0,139200.0
2007-02-23 09:30:00,28.25,28.67,28.25,28.27,375600.0,28.25,28.67,28.25,28.27,375600.0
2007-02-23 10:00:00,28.27,28.47,28.23,28.39,337600.0,28.27,28.47,28.23,28.39,337600.0
2007-02-23 10:30:00,28.38,28.38,28.2,28.32,165400.0,28.38,28.38,28.2,28.32,165400.0
2007-02-23 11:00:00,28.31,28.4,28.3,28.36,224800.0,28.31,28.4,28.3,28.36,224800.0
2007-02-23 11:30:00,28.36,28.5,28.35,28.43,120000.0,28.36,28.5,28.35,28.43,120000.0
2007-02-23 12:00:00,28.42,28.45,28.41,28.43,155000.0,28.42,28.45,28.41,28.43,155000.0
2007-02-23 12:30:00,28.43,28.49,28.34,28.36,72200.0,28.43,28.49,28.34,28.36,72200.0
2007-02-23 13:00:00,28.36,28.44,28.25,28.28,65200.0,28.36,28.44,28.25,28.28,65200.0
2007-02-23 13:30:00,28.28,28.32,28.23,28.23,64600.0,28.28,28.32,28.23,28.23,64600.0
2007-02-23 14:00:00,28.23,28.26,28.18,28.25,84600.0,28.23,28.26,28.18,28.25,84600.0
2007-02-23 14:30:00,28.25,28.33,28.25,28.31,73800.0,28.25,28.33,28.25,28.31,73800.0
2007-02-23 15:00:00,28.31,28.37,28.3,28.36,47600.0,28.31,28.37,28.3,28.36,47600.0
2007-02-23 15:30:00,28.35,28.38,28.31,28.36,178400.0,28.35,28.38,28.31,28.36,178400.0
2007-02-26 09:30:00,28.48,28.5,28.21,28.22,150400.0,28.48,28.5,28.21,28.22,150400.0
2007-02-26 10:00:00,28.2,28.25,28.14,28.16,154000.0,28.2,28.25,28.14,28.16,154000.0
2007-02-26 10:30:00,28.15,28.2,28.09,28.18,214400.0,28.15,28.2,28.09,28.18,214400.0
2007-02-26 11:00:00,28.17,28.18,28.1,28.13,110200.0,28.17,28.18,28.1,28.13,110200.0
2007-02-26 11:30:00,28.14,28.14,28.05,28.1,80600.0,28.14,28.14,28.05,28.1,80600.0
2007-02-26 12:00:00,28.1,28.1,27.95,27.99,126200.0,28.1,28.1,27.95,27.99,126200.0
2007-02-26 12:30:00,27.99,28.08,27.96,28.03,163400.0,27.99,28.08,27.96,28.03,163400.0
2007-02-26 13:00:00,28.03,28.04,27.96,27.98,118400.0,28.03,28.04,27.96,27.98,118400.0
2007-02-26 13:30:00,27.98,28.06,27.98,28.05,85600.0,27.98,28.06,27.98,28.05,85600.0
2007-02-26 14:00:00,28.05,28.07,27.93,27.98,861400.0,28.05,28.07,27.93,27.98,861400.0
2007-02-26 14:30:00,27.98,28.03,27.85,27.94,205800.0,27.98,28.03,27.85,27.94,205800.0
2007-02-26 15:00:00,27.96,27.99,27.91,27.94,123800.0,27.96,27.99,27.91,27.94,123800.0
2007-02-26 15:30:00,27.95,27.99,27.9,27.99,237800.0,27.95,27.99,27.9,27.99,237800.0
2007-02-27 09:30:00,27.6,27.78,27.25,27.35,244800.0,27.6,27.78,27.25,27.35,244800.0
2007-02-27 10:00:00,27.38,27.5,27.31,27.45,185400.0,27.38,27.5,27.31,27.45,185400.0
2007-02-27 10:30:00,27.45,27.55,27.41,27.45,116200.0,27.45,27.55,27.41,27.45,116200.0
2007-02-27 11:00:00,27.45,27.46,27.33,27.38,151800.0,27.45,27.46,27.33,27.38,151800.0
2007-02-27 11:30:00,27.36,27.4,27.32,27.36,139800.0,27.36,27.4,27.32,27.36,139800.0
2007-02-27 12:00:00,27.35,27.39,27.18,27.21,216200.0,27.35,27.39,27.18,27.21,216200.0
2007-02-27 12:30:00,27.22,27.39,27.13,27.18,326400.0,27.22,27.39,27.13,27.18,326400.0
2007-02-27 13:00:00,27.18,27.39,26.95,26.95,237600.0,27.18,27.39,26.95,26.95,237600.0
2007-02-27 13:30:00,26.95,27.39,26.71,26.78,308600.0,26.95,27.39,26.71,26.78,308600.0
2007-02-27 14:00:00,26.8,27.39,26.59,26.59,378400.0,26.8,27.39,26.59,26.59,378400.0
2007-02-27 14:30:00,26.59,27.39,26.43,26.57,373400.0,26.59,27.39,26.43,26.57,373400.0
2007-02-27 15:00:00,26.55,27.39,26.11,26.66,365200.0,26.55,27.39,26.11,26.66,365200.0
2007-02-27 15:30:00,26.66,26.96,26.5,26.6,574600.0,26.66,26.96,26.5,26.6,574600.0
2007-02-28 09:30:00,27.07,27.12,26.13,26.2,405600.0,27.07,27.12,26.13,26.2,405600.0
2007-02-28 10:00:00,26.18,26.32,26.02,26.29,519200.0,26.18,26.32,26.02,26.29,519200.0
2007-02-28 10:30:00,26.29,26.41,26.15,26.33,560800.0,26.29,26.41,26.15,26.33,560800.0
2007-02-28 11:00:00,26.33,26.5,26.2,26.47,448400.0,26.33,26.5,26.2,26.47,448400.0
2007-02-28 11:30:00,26.47,26.6,26.2,26.53,378000.0,26.47,26.6,26.2,26.53,378000.0
2007-02-28 12:00:00,26.52,26.6,26.39,26.48,290000.0,26.52,26.6,26.39,26.48,290000.0
2007-02-28 12:30:00,26.48,26.48,26.39,26.43,137800.0,26.48,26.48,26.39,26.43,137800.0
2007-02-28 13:00:00,26.42,26.5,26.39,26.48,114000.0,26.42,26.5,26.39,26.48,114000.0
2007-02-28 13:30:00,26.49,26.51,26.42,26.47,116200.0,26.49,26.51,26.42,26.47,116200.0
2007-02-28 14:00:00,26.47,26.52,26.43,26.45,158800.0,26.47,26.52,26.43,26.45,158800.0
2007-02-28 14:30:00,26.45,26.46,26.4,26.43,167800.0,26.45,26.46,26.4,26.43,167800.0
2007-02-28 15:00:00,26.43,26.51,26.41,26.43,262000.0,26.43,26.51,26.41,26.43,262000.0
2007-02-28 15:30:00,26.43,26.44,26.31,26.35,410800.0,26.43,26.44,26.31,26.35,410800.0
2007-03-01 09:30:00,26.09,26.09,25.13,25.42,754600.0,26.09,26.09,25.13,25.42,754600.0
2007-03-01 10:00:00,25.32,25.75,25.29,25.6,331400.0,25.32,25.75,25.29,25.6,331400.0
2007-03-01 10:30:00,25.57,25.84,25.5,25.8,156000.0,25.57,25.84,25.5,25.8,156000.0
2007-03-01 11:00:00,25.79,25.92,25.5,25.84,166800.0,25.79,25.92,25.5,25.84,166800.0
2007-03-01 11:30:00,25.83,26.0,25.74,25.91,149600.0,25.83,26.0,25.74,25.91,149600.0
2007-03-01 12:00:00,25.91,25.98,25.68,25.72,187200.0,25.91,25.98,25.68,25.72,187200.0
2007-03-01 12:30:00,25.71,25.93,25.7,25.93,124000.0,25.71,25.93,25.7,25.93,124000.0
2007-03-01 13:00:00,25.92,25.98,25.92,25.93,80400.0,25.92,25.98,25.92,25.93,80400.0
2007-03-01 13:30:00,25.94,26.04,25.91,26.04,84800.0,25.94,26.04,25.91,26.04,84800.0
2007-03-01 14:00:00,26.04,26.18,26.04,26.11,110800.0,26.04,26.18,26.04,26.11,110800.0
2007-03-01 14:30:00,26.1,26.2,26.08,26.18,154600.0,26.1,26.2,26.08,26.18,154600.0
2007-03-01 15:00:00,26.18,26.18,25.93,25.98,181800.0,26.18,26.18,25.93,25.98,181800.0
2007-03-01 15:30:00,25.98,26.0,25.84,25.86,207600.0,25.98,26.0,25.84,25.86,207600.0
2007-03-02 09:30:00,25.85,25.86,25.55,25.66,287800.0,25.85,25.86,25.55,25.66,287800.0
2007-03-02 10:00:00,25.65,25.65,25.52,25.56,301800.0,25.65,25.65,25.52,25.56,301800.0
2007-03-02 10:30:00,25.56,25.57,25.41,25.41,464400.0,25.56,25.57,25.41,25.41,464400.0
2007-03-02 11:00:00,25.41,25.46,25.35,25.43,260000.0,25.41,25.46,25.35,25.43,260000.0
2007-03-02 11:30:00,25.43,25.45,25.39,25.43,178600.0,25.43,25.45,25.39,25.43,178600.0
2007-03-02 12:00:00,25.43,25.45,25.36,25.36,181600.0,25.43,25.45,25.36,25.36,181600.0
2007-03-02 12:30:00,25.36,25.52,25.36,25.46,164000.0,25.36,25.52,25.36,25.46,164000.0
2007-03-02 13:00:00,25.46,25.47,25.35,25.36,99600.0,25.46,25.47,25.35,25.36,99600.0
2007-03-02 13:30:00,25.33,25.43,25.28,25.31,157400.0,25.33,25.43,25.28,25.31,157400.0
2007-03-02 14:00:00,25.3,25.31,25.15,25.17,310000.0,25.3,25.31,25.15,25.17,310000.0
2007-03-02 14:30:00,25.17,25.27,25.15,25.16,195800.0,25.17,25.27,25.15,25.16,195800.0
2007-03-02 15:00:00,25.17,25.18,25.08,25.17,501600.0,25.17,25.18,25.08,25.17,501600.0
2007-03-02 15:30:00,25.17,25.18,24.91,25.0,707600.0,25.17,25.18,24.91,25.0,707600.0
2007-03-05 09:30:00,24.7,24.75,24.25,24.53,468200.0,24.7,24.75,24.25,24.53,468200.0
2007-03-05 10:00:00,24.55,24.83,24.48,24.72,459000.0,24.55,24.83,24.48,24.72,459000.0
2007-03-05 10:30:00,24.73,24.74,24.38,24.54,247000.0,24.73,24.74,24.38,24.54,247000.0
2007-03-05 11:00:00,24.53,24.72,24.52,24.68,234600.0,24.53,24.72,24.52,24.68,234600.0
2007-03-05 11:30:00,24.68,24.73,24.63,24.66,185800.0,24.68,24.73,24.63,24.66,185800.0
2007-03-05 12:00:00,24.65,24.65,24.5,24.54,125400.0,24.65,24.65,24.5,24.54,125400.0
2007-03-05 12:30:00,24.54,24.66,24.48,24.56,172800.0,24.54,24.66,24.48,24.56,172800.0
2007-03-05 13:00:00,24.56,24.61,24.49,24.53,138000.0,24.56,24.61,24.49,24.53,138000.0
2007-03-05 13:30:00,24.52,24.65,24.5,24.59,99600.0,24.52,24.65,24.5,24.59,99600.0
2007-03-05 14:00:00,24.59,24.61,24.5,24.6,119600.0,24.59,24.61,24.5,24.6,119600.0
2007-03-05 14:30:00,24.59,24.59,24.52,24.55,164600.0,24.59,24.59,24.52,24.55,164600.0
2007-03-05 15:00:00,24.55,24.56,24.38,24.45,438800.0,24.55,24.56,24.38,24.45,438800.0
2007-03-05 15:30:00,24.45,24.47,24.25,24.26,407200.0,24.45,24.47,24.25,24.26,407200.0
2007-03-06 09:30:00,25.18,25.35,25.0,25.11,577200.0,25.18,25.35,25.0,25.11,577200.0
2007-03-06 10:00:00,25.11,25.16,24.97,25.05,375800.0,25.11,25.16,24.97,25.05,375800.0
2007-03-06 10:30:00,25.07,25.13,24.96,24.99,335000.0,25.07,25.13,24.96,24.99,335000.0
2007-03-06 11:00:00,24.99,25.1,24.99,25.1,216800.0,24.99,25.1,24.99,25.1,216800.0
2007-03-06 11:30:00,25.1,25.15,25.04,25.15,199800.0,25.1,25.15,25.04,25.15,199800.0
2007-03-06 12:00:00,25.15,25.18,25.1,25.12,123200.0,25.15,25.18,25.1,25.12,123200.0
2007-03-06 12:30:00,25.11,25.23,25.11,25.23,210000.0,25.11,25.23,25.11,25.23,210000.0
2007-03-06 13:00:00,25.23,25.4,25.23,25.32,253800.0,25.23,25.4,25.23,25.32,253800.0
2007-03-06 13:30:00,25.31,25.32,25.2,25.27,206400.0,25.31,25.32,25.2,25.27,206400.0
2007-03-06 14:00:00,25.27,25.35,25.24,25.3,140600.0,25.27,25.35,25.24,25.3,140600.0
2007-03-06 14:30:00,25.31,25.57,25.31,25.55,183000.0,25.31,25.57,25.31,25.55,183000.0
2007-03-06 15:00:00,25.54,25.71,25.51,25.7,410600.0,25.54,25.71,25.51,25.7,410600.0
2007-03-06 15:30:00,25.7,25.8,25.64,25.64,922200.0,25.7,25.8,25.64,25.64,922200.0
2007-03-07 09:30:00,25.57,25.84,25.5,25.68,204400.0,25.57,25.84,25.5,25.68,204400.0
2007-03-07 10:00:00,25.68,25.69,25.55,25.61,137800.0,25.68,25.69,25.55,25.61,137800.0
2007-03-07 10:30:00,25.59,25.68,25.57,25.59,159600.0,25.59,25.68,25.57,25.59,159600.0
2007-03-07 11:00:00,25.58,25.58,25.39,25.41,137000.0,25.58,25.58,25.39,25.41,137000.0
2007-03-07 11:30:00,25.42,25.67,25.38,25.67,205200.0,25.42,25.67,25.38,25.67,205200.0
2007-03-07 12:00:00,25.67,25.9,25.67,25.9,149600.0,25.67,25.9,25.67,25.9,149600.0
2007-03-07 12:30:00,25.9,25.99,25.83,25.99,144200.0,25.9,25.99,25.83,25.99,144200.0
2007-03-07 13:00:00,25.98,26.0,25.86,25.92,156600.0,25.98,26.0,25.86,25.92,156600.0
2007-03-07 13:30:00,25.92,26.21,25.9,26.18,218600.0,25.92,26.21,25.9,26.18,218600.0
2007-03-07 14:00:00,26.18,26.21,26.08,26.15,284800.0,26.18,26.21,26.08,26.15,284800.0
2007-03-07 14:30:00,26.15,26.25,26.09,26.2,194200.0,26.15,26.25,26.09,26.2,194200.0
2007-03-07 15:00:00,26.21,26.64,26.21,26.39,757800.0,26.21,26.64,26.21,26.39,757800.0
2007-03-07 15:30:00,26.37,26.38,26.25,26.25,541200.0,26.37,26.38,26.25,26.25,541200.0
2007-03-08 09:30:00,26.53,26.77,26.53,26.68,388200.0,26.53,26.77,26.53,26.68,388200.0
2007-03-08 10:00:00,26.66,26.8,26.58,26.79,309000.0,26.66,26.8,26.58,26.79,309000.0
2007-03-08 10:30:00,26.77,26.86,26.64,26.65,338600.0,26.77,26.86,26.64,26.65,338600.0
2007-03-08 11:00:00,26.65,26.67,26.58,26.63,173000.0,26.65,26.67,26.58,26.63,173000.0
2007-03-08 11:30:00,26.63,26.63,26.59,26.63,160400.0,26.63,26.63,26.59,26.63,160400.0
2007-03-08 12:00:00,26.63,26.67,26.62,26.66,90200.0,26.63,26.67,26.62,26.66,90200.0
2007-03-08 12:30:00,26.66,26.86,26.65,26.86,130200.0,26.66,26.86,26.65,26.86,130200.0
2007-03-08 13:00:00,26.86,26.9,26.78,26.8,150400.0,26.86,26.9,26.78,26.8,150400.0
2007-03-08 13:30:00,26.8,26.85,26.74,26.74,167200.0,26.8,26.85,26.74,26.74,167200.0
2007-03-08 14:00:00,26.74,26.81,26.58,26.67,204200.0,26.74,26.81,26.58,26.67,204200.0
2007-03-08 14:30:00,26.67,26.73,26.6,26.73,325400.0,26.67,26.73,26.6,26.73,325400.0
2007-03-08 15:00:00,26.73,26.8,26.67,26.72,273800.0,26.73,26.8,26.67,26.72,273800.0
2007-03-08 15:30:00,26.72,26.81,26.67,26.72,399000.0,26.72,26.81,26.67,26.72,399000.0
2007-03-09 09:30:00,26.75,26.75,26.48,26.59,224000.0,26.75,26.75,26.48,26.59,224000.0
2007-03-09 10:00:00,26.6,26.64,26.46,26.5,360200.0,26.6,26.64,26.46,26.5,360200.0
2007-03-09 10:30:00,26.5,26.55,26.48,26.49,121600.0,26.5,26.55,26.48,26.49,121600.0
2007-03-09 11:00:00,26.49,26.6,26.47,26.51,72400.0,26.49,26.6,26.47,26.51,72400.0
2007-03-09 11:30:00,26.49,26.63,26.49,26.56,107400.0,26.49,26.63,26.49,26.56,107400.0
2007-03-09 12:00:00,26.57,26.63,26.53,26.63,69800.0,26.57,26.63,26.53,26.63,69800.0
2007-03-09 12:30:00,26.63,26.63,26.5,26.5,67600.0,26.63,26.63,26.5,26.5,67600.0
2007-03-09 13:00:00,26.5,26.54,26.49,26.53,70600.0,26.5,26.54,26.49,26.53,70600.0
2007-03-09 13:30:00,26.54,26.54,26.45,26.46,142200.0,26.54,26.54,26.45,26.46,142200.0
2007-03-09 14:00:00,26.46,26.53,26.45,26.48,130200.0,26.46,26.53,26.45,26.48,130200.0
2007-03-09 14:30:00,26.48,26.52,26.45,26.49,217000.0,26.48,26.52,26.45,26.49,217000.0
2007-03-09 15:00:00,26.5,26.5,26.45,26.49,144600.0,26.5,26.5,26.45,26.49,144600.0
2007-03-09 15:30:00,26.48,26.5,26.46,26.49,184600.0,26.48,26.5,26.46,26.49,184600.0
2007-03-12 09:30:00,26.48,26.48,26.26,26.31,281600.0,26.48,26.48,26.26,26.31,281600.0
2007-03-12 10:00:00,26.3,26.31,26.02,26.11,286600.0,26.3,26.31,26.02,26.11,286600.0
2007-03-12 10:30:00,26.11,26.14,26.02,26.05,264000.0,26.11,26.14,26.02,26.05,264000.0
2007-03-12 11:00:00,26.04,26.04,25.82,25.84,246800.0,26.04,26.04,25.82,25.84,246800.0
2007-03-12 11:30:00,25.82,26.0,25.78,25.99,161800.0,25.82,26.0,25.78,25.99,161800.0
2007-03-12 12:00:00,25.99,26.13,25.98,26.11,183000.0,25.99,26.13,25.98,26.11,183000.0
2007-03-12 12:30:00,26.13,26.18,26.11,26.18,128000.0,26.13,26.18,26.11,26.18,128000.0
2007-03-12 13:00:00,26.18,26.2,26.13,26.13,76400.0,26.18,26.2,26.13,26.13,76400.0
2007-03-12 13:30:00,26.13,26.18,26.05,26.17,115400.0,26.13,26.18,26.05,26.17,115400.0
2007-03-12 14:00:00,26.17,26.2,26.14,26.17,146000.0,26.17,26.2,26.14,26.17,146000.0
2007-03-12 14:30:00,26.16,26.25,26.15,26.23,169400.0,26.16,26.25,26.15,26.23,169400.0
2007-03-12 15:00:00,26.23,26.23,26.11,26.11,191000.0,26.23,26.23,26.11,26.11,191000.0
2007-03-12 15:30:00,26.11,26.2,26.05,26.09,227400.0,26.11,26.2,26.05,26.09,227400.0
2007-03-13 09:30:00,25.98,25.98,25.73,25.74,316800.0,25.98,25.98,25.73,25.74,316800.0
2007-03-13 10:00:00,25.74,25.88,25.73,25.86,270000.0,25.74,25.88,25.73,25.86,270000.0
2007-03-13 10:30:00,25.86,25.88,25.75,25.86,168000.0,25.86,25.88,25.75,25.86,168000.0
2007-03-13 11:00:00,25.87,25.87,25.8,25.8,143000.0,25.87,25.87,25.8,25.8,143000.0
2007-03-13 11:30:00,25.8,25.85,25.74,25.75,132600.0,25.8,25.85,25.74,25.75,132600.0
2007-03-13 12:00:00,25.75,25.8,25.43,25.43,304200.0,25.75,25.8,25.43,25.43,304200.0
2007-03-13 12:30:00,25.43,25.5,25.27,25.49,401800.0,25.43,25.5,25.27,25.49,401800.0
2007-03-13 13:00:00,25.49,25.54,25.43,25.43,167000.0,25.49,25.54,25.43,25.43,167000.0
2007-03-13 13:30:00,25.43,25.46,25.39,25.42,297600.0,25.43,25.46,25.39,25.42,297600.0
2007-03-13 14:00:00,25.42,25.43,25.29,25.3,183600.0,25.42,25.43,25.29,25.3,183600.0
2007-03-13 14:30:00,25.29,25.32,25.25,25.31,324600.0,25.29,25.32,25.25,25.31,324600.0
2007-03-13 15:00:00,25.31,25.34,25.23,25.3,290400.0,25.31,25.34,25.23,25.3,290400.0
2007-03-13 15:30:00,25.29,25.44,25.29,25.41,928600.0,25.29,25.44,25.29,25.41,928600.0
2007-03-14 09:30:00,25.45,25.58,25.07,25.13,426600.0,25.45,25.58,25.07,25.13,426600.0
2007-03-14 10:00:00,25.13,25.13,24.89,24.92,572800.0,25.13,25.13,24.89,24.92,572800.0
2007-03-14 10:30:00,24.95,25.0,24.92,25.0,366600.0,24.95,25.0,24.92,25.0,366600.0
2007-03-14 11:00:00,25.0,25.03,24.75,24.78,499400.0,25.0,25.03,24.75,24.78,499400.0
2007-03-14 11:30:00,24.78,24.79,24.59,24.59,441600.0,24.78,24.79,24.59,24.59,441600.0
2007-03-14 12:00:00,24.59,24.59,24.31,24.38,557400.0,24.59,24.59,24.31,24.38,557400.0
2007-03-14 12:30:00,24.38,24.42,24.14,24.14,458600.0,24.38,24.42,24.14,24.14,458600.0
2007-03-14 13:00:00,24.14,24.22,24.01,24.1,804000.0,24.14,24.22,24.01,24.1,804000.0
2007-03-14 13:30:00,24.1,24.39,24.0,24.3,905800.0,24.1,24.39,24.0,24.3,905800.0
2007-03-14 14:00:00,24.3,24.6,24.3,24.55,648600.0,24.3,24.6,24.3,24.55,648600.0
2007-03-14 14:30:00,24.55,24.78,24.53,24.72,493400.0,24.55,24.78,24.53,24.72,493400.0
2007-03-14 15:00:00,24.72,24.75,24.61,24.68,321600.0,24.72,24.75,24.61,24.68,321600.0
2007-03-14 15:30:00,24.67,24.68,24.45,24.62,641600.0,24.67,24.68,24.45,24.62,641600.0
2007-03-15 09:30:00,24.54,25.0,24.54,24.92,572800.0,24.54,25.0,24.54,24.92,572800.0
2007-03-15 10:00:00,24.92,25.12,24.92,25.12,373200.0,24.92,25.12,24.92,25.12,373200.0
2007-03-15 10:30:00,25.11,25.25,25.1,25.17,219800.0,25.11,25.25,25.1,25.17,219800.0
2007-03-15 11:00:00,25.17,25.23,25.15,25.19,271000.0,25.17,25.23,25.15,25.19,271000.0
2007-03-15 11:30:00,25.19,25.2,24.99,25.02,137800.0,25.19,25.2,24.99,25.02,137800.0
2007-03-15 12:00:00,25.02,25.16,25.0,25.07,149800.0,25.02,25.16,25.0,25.07,149800.0
2007-03-15 12:30:00,25.07,25.11,25.0,25.05,335000.0,25.07,25.11,25.0,25.05,335000.0
2007-03-15 13:00:00,25.05,25.08,25.0,25.0,214800.0,25.05,25.08,25.0,25.0,214800.0
2007-03-15 13:30:00,25.01,25.1,24.92,25.1,221600.0,25.01,25.1,24.92,25.1,221600.0
2007-03-15 14:00:00,25.1,25.15,25.04,25.13,228200.0,25.1,25.15,25.04,25.13,228200.0
2007-03-15 14:30:00,25.13,25.25,25.11,25.17,179400.0,25.13,25.25,25.11,25.17,179400.0
2007-03-15 15:00:00,25.17,25.27,25.17,25.21,357600.0,25.17,25.27,25.17,25.21,357600.0
2007-03-15 15:30:00,25.21,25.25,25.15,25.18,268200.0,25.21,25.25,25.15,25.18,268200.0
2007-03-16 09:30:00,25.23,25.41,25.15,25.22,310200.0,25.23,25.41,25.15,25.22,310200.0
2007-03-16 10:00:00,25.22,25.33,25.21,25.25,150400.0,25.22,25.33,25.21,25.25,150400.0
2007-03-16 10:30:00,25.25,25.25,25.16,25.25,273400.0,25.25,25.25,25.16,25.25,273400.0
2007-03-16 11:00:00,25.23,25.28,25.13,25.15,248800.0,25.23,25.28,25.13,25.15,248800.0
2007-03-16 11:30:00,25.14,25.18,25.12,25.14,161600.0,25.14,25.18,25.12,25.14,161600.0
2007-03-16 12:00:00,25.13,25.2,25.13,25.19,140200.0,25.13,25.2,25.13,25.19,140200.0
2007-03-16 12:30:00,25.18,25.25,25.13,25.24,122600.0,25.18,25.25,25.13,25.24,122600.0
2007-03-16 13:00:00,25.24,25.3,25.15,25.23,360000.0,25.24,25.3,25.15,25.23,360000.0
2007-03-16 13:30:00,25.23,25.25,25.21,25.23,70400.0,25.23,25.25,25.21,25.23,70400.0
2007-03-16 14:00:00,25.23,25.25,25.18,25.25,129800.0,25.23,25.25,25.18,25.25,129800.0
2007-03-16 14:30:00,25.25,25.45,25.23,25.41,273400.0,25.25,25.45,25.23,25.41,273400.0
2007-03-16 15:00:00,25.4,25.53,25.4,25.47,310800.0,25.4,25.53,25.4,25.47,310800.0
2007-03-16 15:30:00,25.46,25.55,25.4,25.51,370200.0,25.46,25.55,25.4,25.51,370200.0
2007-03-19 09:30:00,25.7,26.23,25.63,26.2,349000.0,25.7,26.23,25.63,26.2,349000.0
2007-03-19 10:00:00,26.2,26.37,26.1,26.31,446000.0,26.2,26.37,26.1,26.31,446000.0
2007-03-19 10:30:00,26.31,27.16,26.31,27.12,961800.0,26.31,27.16,26.31,27.12,961800.0
2007-03-19 11:00:00,27.12,27.12,26.86,26.93,836600.0,27.12,27.12,26.86,26.93,836600.0
2007-03-19 11:30:00,26.94,27.11,26.89,27.1,275600.0,26.94,27.11,26.89,27.1,275600.0
2007-03-19 12:00:00,27.1,27.15,27.06,27.09,231800.0,27.1,27.15,27.06,27.09,231800.0
2007-03-19 12:30:00,27.09,27.09,26.9,26.99,229200.0,27.09,27.09,26.9,26.99,229200.0
2007-03-19 13:00:00,27.0,27.04,26.92,26.99,269000.0,27.0,27.04,26.92,26.99,269000.0
2007-03-19 13:30:00,26.99,27.15,26.98,27.09,195200.0,26.99,27.15,26.98,27.09,195200.0
2007-03-19 14:00:00,27.08,27.1,26.98,27.01,290600.0,27.08,27.1,26.98,27.01,290600.0
2007-03-19 14:30:00,27.01,27.06,26.93,26.93,247000.0,27.01,27.06,26.93,26.93,247000.0
2007-03-19 15:00:00,26.93,27.0,26.91,26.98,221400.0,26.93,27.0,26.91,26.98,221400.0
2007-03-19 15:30:00,26.99,27.05,26.93,27.04,458400.0,26.99,27.05,26.93,27.04,458400.0
2007-03-20 09:30:00,27.03,27.03,26.81,26.85,345600.0,27.03,27.03,26.81,26.85,345600.0
2007-03-20 10:00:00,26.85,26.95,26.81,26.92,185400.0,26.85,26.95,26.81,26.92,185400.0
2007-03-20 10:30:00,26.92,26.99,26.9,26.96,134400.0,26.92,26.99,26.9,26.96,134400.0
2007-03-20 11:00:00,26.96,27.03,26.95,27.0,199000.0,26.96,27.03,26.95,27.0,199000.0
2007-03-20 11:30:00,27.0,27.0,26.92,26.93,117200.0,27.0,27.0,26.92,26.93,117200.0
2007-03-20 12:00:00,26.93,26.96,26.86,26.89,172400.0,26.93,26.96,26.86,26.89,172400.0
2007-03-20 12:30:00,26.89,26.89,26.86,26.86,129000.0,26.89,26.89,26.86,26.86,129000.0
2007-03-20 13:00:00,26.87,26.91,26.83,26.83,112200.0,26.87,26.91,26.83,26.83,112200.0
2007-03-20 13:30:00,26.83,26.83,26.72,26.72,310000.0,26.83,26.83,26.72,26.72,310000.0
2007-03-20 14:00:00,26.72,26.93,26.72,26.86,217800.0,26.72,26.93,26.72,26.86,217800.0
2007-03-20 14:30:00,26.86,26.92,26.86,26.86,122400.0,26.86,26.92,26.86,26.86,122400.0
2007-03-20 15:00:00,26.86,26.93,26.86,26.9,153200.0,26.86,26.93,26.86,26.9,153200.0
2007-03-20 15:30:00,26.9,27.0,26.89,26.95,272800.0,26.9,27.0,26.89,26.95,272800.0
2007-03-21 09:30:00,27.04,27.17,26.75,26.8,82400.0,27.04,27.17,26.75,26.8,82400.0
2007-03-21 10:00:00,26.8,26.8,26.63,26.64,145000.0,26.8,26.8,26.63,26.64,145000.0
2007-03-21 10:30:00,26.64,26.72,26.57,26.68,115400.0,26.64,26.72,26.57,26.68,115400.0
2007-03-21 11:00:00,26.7,26.85,26.65,26.85,126000.0,26.7,26.85,26.65,26.85,126000.0
2007-03-21 11:30:00,26.85,26.93,26.85,26.92,98800.0,26.85,26.93,26.85,26.92,98800.0
2007-03-21 12:00:00,26.91,26.93,26.86,26.86,34000.0,26.91,26.93,26.86,26.86,34000.0
2007-03-21 12:30:00,26.86,26.86,26.74,26.77,88000.0,26.86,26.86,26.74,26.77,88000.0
2007-03-21 13:00:00,26.76,26.79,26.75,26.76,54000.0,26.76,26.79,26.75,26.76,54000.0
2007-03-21 13:30:00,26.75,26.84,26.74,26.82,94600.0,26.75,26.84,26.74,26.82,94600.0
2007-03-21 14:00:00,26.82,27.04,26.77,27.02,220800.0,26.82,27.04,26.77,27.02,220800.0
2007-03-21 14:30:00,27.02,27.43,27.02,27.38,217200.0,27.02,27.43,27.02,27.38,217200.0
2007-03-21 15:00:00,27.38,27.41,27.22,27.22,205000.0,27.38,27.41,27.22,27.22,205000.0
2007-03-21 15:30:00,27.22,27.31,27.16,27.28,440600.0,27.22,27.31,27.16,27.28,440600.0
2007-03-22 09:30:00,27.3,27.39,26.9,26.98,125000.0,27.3,27.39,26.9,26.98,125000.0
2007-03-22 10:00:00,26.97,27.02,26.85,26.85,130200.0,26.97,27.02,26.85,26.85,130200.0
2007-03-22 10:30:00,26.85,26.91,26.71,26.88,241200.0,26.85,26.91,26.71,26.88,241200.0
2007-03-22 11:00:00,26.88,26.97,26.86,26.96,111800.0,26.88,26.97,26.86,26.96,111800.0
2007-03-22 11:30:00,26.96,27.02,26.9,27.0,148600.0,26.96,27.02,26.9,27.0,148600.0
2007-03-22 12:00:00,27.0,27.01,26.97,27.0,101000.0,27.0,27.01,26.97,27.0,101000.0
2007-03-22 12:30:00,27.0,27.19,26.99,27.17,111200.0,27.0,27.19,26.99,27.17,111200.0
2007-03-22 13:00:00,27.16,27.16,27.09,27.13,43200.0,27.16,27.16,27.09,27.13,43200.0
2007-03-22 13:30:00,27.13,27.13,27.08,27.09,33000.0,27.13,27.13,27.08,27.09,33000.0
2007-03-22 14:00:00,27.09,27.14,27.08,27.11,48000.0,27.09,27.14,27.08,27.11,48000.0
2007-03-22 14:30:00,27.11,27.13,27.06,27.07,52600.0,27.11,27.13,27.06,27.07,52600.0
2007-03-22 15:00:00,27.07,27.07,26.97,26.97,107600.0,27.07,27.07,26.97,26.97,107600.0
2007-03-22 15:30:00,26.97,27.06,26.92,26.98,300600.0,26.97,27.06,26.92,26.98,300600.0
2007-03-23 09:30:00,26.94,27.0,26.67,26.78,148200.0,26.94,27.0,26.67,26.78,148200.0
2007-03-23 10:00:00,26.79,26.91,26.79,26.82,122000.0,26.79,26.91,26.79,26.82,122000.0
2007-03-23 10:30:00,26.83,26.86,26.8,26.83,115400.0,26.83,26.86,26.8,26.83,115400.0
2007-03-23 11:00:00,26.82,26.83,26.79,26.79,138200.0,26.82,26.83,26.79,26.79,138200.0
2007-03-23 11:30:00,26.79,26.8,26.77,26.8,121200.0,26.79,26.8,26.77,26.8,121200.0
2007-03-23 12:00:00,26.8,26.85,26.76,26.79,85600.0,26.8,26.85,26.76,26.79,85600.0
2007-03-23 12:30:00,26.79,26.81,26.75,26.8,106200.0,26.79,26.81,26.75,26.8,106200.0
2007-03-23 13:00:00,26.8,26.84,26.76,26.84,83800.0,26.8,26.84,26.76,26.84,83800.0
2007-03-23 13:30:00,26.85,26.87,26.79,26.84,120000.0,26.85,26.87,26.79,26.84,120000.0
2007-03-23 14:00:00,26.84,26.84,26.75,26.75,168800.0,26.84,26.84,26.75,26.75,168800.0
2007-03-23 14:30:00,26.75,26.77,26.75,26.75,127000.0,26.75,26.77,26.75,26.75,127000.0
2007-03-23 15:00:00,26.75,26.81,26.75,26.79,194600.0,26.75,26.81,26.75,26.79,194600.0
2007-03-23 15:30:00,26.8,26.82,26.73,26.75,401800.0,26.8,26.82,26.73,26.75,401800.0
2007-03-26 09:30:00,26.78,27.15,26.78,27.12,487400.0,26.78,27.15,26.78,27.12,487400.0
2007-03-26 10:00:00,27.12,27.12,26.76,26.82,442600.0,27.12,27.12,26.76,26.82,442600.0
2007-03-26 10:30:00,26.82,26.82,26.7,26.75,323800.0,26.82,26.82,26.7,26.75,323800.0
2007-03-26 11:00:00,26.75,26.78,26.56,26.58,189600.0,26.75,26.78,26.56,26.58,189600.0
2007-03-26 11:30:00,26.59,26.67,26.55,26.56,237000.0,26.59,26.67,26.55,26.56,237000.0
2007-03-26 12:00:00,26.56,26.63,26.53,26.56,158200.0,26.56,26.63,26.53,26.56,158200.0
2007-03-26 12:30:00,26.56,26.61,26.55,26.55,151200.0,26.56,26.61,26.55,26.55,151200.0
2007-03-26 13:00:00,26.55,26.57,26.53,26.55,183600.0,26.55,26.57,26.53,26.55,183600.0
2007-03-26 13:30:00,26.55,26.56,26.51,26.54,210200.0,26.55,26.56,26.51,26.54,210200.0
2007-03-26 14:00:00,26.53,26.68,26.53,26.66,272200.0,26.53,26.68,26.53,26.66,272200.0
2007-03-26 14:30:00,26.66,26.81,26.65,26.77,263000.0,26.66,26.81,26.65,26.77,263000.0
2007-03-26 15:00:00,26.77,26.86,26.73,26.78,190400.0,26.77,26.86,26.73,26.78,190400.0
2007-03-26 15:30:00,26.78,26.9,26.75,26.88,229000.0,26.78,26.9,26.75,26.88,229000.0
2007-03-27 09:30:00,27.21,27.21,26.8,27.07,706400.0,27.21,27.21,26.8,27.07,706400.0
2007-03-27 10:00:00,27.07,27.08,26.88,27.02,508600.0,27.07,27.08,26.88,27.02,508600.0
2007-03-27 10:30:00,27.03,27.12,26.91,27.05,156100.0,27.03,27.12,26.91,27.05,156100.0
2007-03-27 11:00:00,27.05,27.07,27.01,27.03,113900.0,27.05,27.07,27.01,27.03,113900.0
2007-03-27 11:30:00,27.03,27.22,27.01,27.21,283200.0,27.03,27.22,27.01,27.21,283200.0
2007-03-27 12:00:00,27.2,27.32,27.17,27.23,223300.0,27.2,27.32,27.17,27.23,223300.0
2007-03-27 12:30:00,27.23,27.31,27.23,27.27,151400.0,27.23,27.31,27.23,27.27,151400.0
2007-03-27 13:00:00,27.26,27.5,27.24,27.34,407300.0,27.26,27.5,27.24,27.34,407300.0
2007-03-27 13:30:00,27.33,27.36,27.25,27.26,333800.0,27.33,27.36,27.25,27.26,333800.0
2007-03-27 14:00:00,27.25,27.32,27.24,27.29,217300.0,27.25,27.32,27.24,27.29,217300.0
2007-03-27 14:30:00,27.28,27.31,27.23,27.31,301700.0,27.28,27.31,27.23,27.31,301700.0
2007-03-27 15:00:00,27.31,27.47,27.31,27.42,468200.0,27.31,27.47,27.31,27.42,468200.0
2007-03-27 15:30:00,27.42,27.5,27.34,27.39,616900.0,27.42,27.5,27.34,27.39,616900.0
2007-03-28 09:30:00,27.43,27.54,26.88,26.95,345100.0,27.43,27.54,26.88,26.95,345100.0
2007-03-28 10:00:00,26.94,27.11,26.82,27.1,206000.0,26.94,27.11,26.82,27.1,206000.0
2007-03-28 10:30:00,27.1,27.1,26.78,27.08,220000.0,27.1,27.1,26.78,27.08,220000.0
2007-03-28 11:00:00,27.07,27.25,26.96,27.15,293200.0,27.07,27.25,26.96,27.15,293200.0
2007-03-28 11:30:00,27.15,27.17,27.09,27.12,133900.0,27.15,27.17,27.09,27.12,133900.0
2007-03-28 12:00:00,27.13,27.42,27.11,27.41,170100.0,27.13,27.42,27.11,27.41,170100.0
2007-03-28 12:30:00,27.42,27.42,27.22,27.23,134200.0,27.42,27.42,27.22,27.23,134200.0
2007-03-28 13:00:00,27.23,27.24,27.14,27.16,155200.0,27.23,27.24,27.14,27.16,155200.0
2007-03-28 13:30:00,27.17,27.27,27.17,27.25,110500.0,27.17,27.27,27.17,27.25,110500.0
2007-03-28 14:00:00,27.25,27.26,26.97,26.97,276700.0,27.25,27.26,26.97,26.97,276700.0
2007-03-28 14:30:00,26.98,27.07,26.97,27.0,190800.0,26.98,27.07,26.97,27.0,190800.0
2007-03-28 15:00:00,27.01,27.11,26.99,27.1,231800.0,27.01,27.11,26.99,27.1,231800.0
2007-03-28 15:30:00,27.1,27.24,26.91,27.03,537100.0,27.1,27.24,26.91,27.03,537100.0
2007-03-29 09:30:00,25.55,27.75,25.35,26.05,1595200.0,25.55,27.75,25.35,26.05,1595200.0
2007-03-29 10:00:00,26.06,26.15,25.75,25.84,1320200.0,26.06,26.15,25.75,25.84,1320200.0
2007-03-29 10:30:00,25.84,25.88,25.71,25.8,808000.0,25.84,25.88,25.71,25.8,808000.0
2007-03-29 11:00:00,25.8,25.82,25.6,25.71,662800.0,25.8,25.82,25.6,25.71,662800.0
2007-03-29 11:30:00,25.71,25.77,25.5,25.55,452900.0,25.71,25.77,25.5,25.55,452900.0
2007-03-29 12:00:00,25.55,25.56,25.15,25.22,807000.0,25.55,25.56,25.15,25.22,807000.0
2007-03-29 12:30:00,25.22,25.5,25.14,25.28,308200.0,25.22,25.5,25.14,25.28,308200.0
2007-03-29 13:00:00,25.29,25.29,24.97,24.99,507700.0,25.29,25.29,24.97,24.99,507700.0
2007-03-29 13:30:00,24.99,25.18,24.98,25.04,247000.0,24.99,25.18,24.98,25.04,247000.0
2007-03-29 14:00:00,25.05,25.05,24.7,24.72,417100.0,25.05,25.05,24.7,24.72,417100.0
2007-03-29 14:30:00,24.72,25.1,24.68,24.99,332100.0,24.72,25.1,24.68,24.99,332100.0
2007-03-29 15:00:00,24.99,25.54,24.98,25.05,1178000.0,24.99,25.54,24.98,25.05,1178000.0
2007-03-29 15:30:00,25.05,25.15,24.62,24.67,1113400.0,25.05,25.15,24.62,24.67,1113400.0
2007-03-30 09:30:00,24.8,24.98,24.17,24.42,869900.0,24.8,24.98,24.17,24.42,869900.0
2007-03-30 10:00:00,24.43,24.66,24.32,24.34,460800.0,24.43,24.66,24.32,24.34,460800.0
2007-03-30 10:30:00,24.34,24.34,24.13,24.15,424400.0,24.34,24.34,24.13,24.15,424400.0
2007-03-30 11:00:00,24.16,24.24,23.88,23.89,472500.0,24.16,24.24,23.88,23.89,472500.0
2007-03-30 11:30:00,23.88,24.13,23.77,24.05,503800.0,23.88,24.13,23.77,24.05,503800.0
2007-03-30 12:00:00,24.05,24.2,24.04,24.2,484000.0,24.05,24.2,24.04,24.2,484000.0
2007-03-30 12:30:00,24.2,24.33,24.18,24.27,240800.0,24.2,24.33,24.18,24.27,240800.0
2007-03-30 13:00:00,24.27,24.35,24.25,24.35,307600.0,24.27,24.35,24.25,24.35,307600.0
2007-03-30 13:30:00,24.35,24.59,24.35,24.51,336800.0,24.35,24.59,24.35,24.51,336800.0
2007-03-30 14:00:00,24.51,24.6,24.48,24.57,295200.0,24.51,24.6,24.48,24.57,295200.0
2007-03-30 14:30:00,24.58,24.74,24.57,24.65,360300.0,24.58,24.74,24.57,24.65,360300.0
2007-03-30 15:00:00,24.65,24.66,24.54,24.64,311500.0,24.65,24.66,24.54,24.64,311500.0
2007-03-30 15:30:00,24.65,24.65,24.53,24.54,545600.0,24.65,24.65,24.53,24.54,545600.0
2007-04-02 09:30:00,24.15,24.78,24.15,24.52,319300.0,24.15,24.78,24.15,24.52,319300.0
2007-04-02 10:00:00,24.52,24.52,24.25,24.42,339300.0,24.52,24.52,24.25,24.42,339300.0
2007-04-02 10:30:00,24.42,24.54,24.42,24.51,282000.0,24.42,24.54,24.42,24.51,282000.0
2007-04-02 11:00:00,24.51,24.55,24.48,24.55,192700.0,24.51,24.55,24.48,24.55,192700.0
2007-04-02 11:30:00,24.54,24.67,24.54,24.62,245000.0,24.54,24.67,24.54,24.62,245000.0
2007-04-02 12:00:00,24.6,24.72,24.58,24.71,177100.0,24.6,24.72,24.58,24.71,177100.0
2007-04-02 12:30:00,24.71,24.75,24.64,24.71,237200.0,24.71,24.75,24.64,24.71,237200.0
2007-04-02 13:00:00,24.71,24.74,24.66,24.73,183300.0,24.71,24.74,24.66,24.73,183300.0
2007-04-02 13:30:00,24.72,24.73,24.67,24.73,169300.0,24.72,24.73,24.67,24.73,169300.0
2007-04-02 14:00:00,24.73,24.78,24.68,24.76,348600.0,24.73,24.78,24.68,24.76,348600.0
2007-04-02 14:30:00,24.76,24.81,24.75,24.81,307700.0,24.76,24.81,24.75,24.81,307700.0
2007-04-02 15:00:00,24.8,24.91,24.8,24.91,373900.0,24.8,24.91,24.8,24.91,373900.0
2007-04-02 15:30:00,24.91,25.0,24.9,24.97,516700.0,24.91,25.0,24.9,24.97,516700.0
2007-04-03 09:30:00,24.96,25.16,24.95,25.05,281600.0,24.96,25.16,24.95,25.05,281600.0
2007-04-03 10:00:00,25.07,25.28,25.05,25.09,205000.0,25.07,25.28,25.05,25.09,205000.0
2007-04-03 10:30:00,25.09,25.19,25.03,25.08,193000.0,25.09,25.19,25.03,25.08,193000.0
2007-04-03 11:00:00,25.08,25.09,24.86,24.86,187800.0,25.08,25.09,24.86,24.86,187800.0
2007-04-03 11:30:00,24.85,25.02,24.81,24.91,150100.0,24.85,25.02,24.81,24.91,150100.0
2007-04-03 12:00:00,24.91,25.0,24.89,24.99,208300.0,24.91,25.0,24.89,24.99,208300.0
2007-04-03 12:30:00,25.0,25.0,24.9,24.96,139300.0,25.0,25.0,24.9,24.96,139300.0
2007-04-03 13:00:00,24.97,25.0,24.92,24.97,152900.0,24.97,25.0,24.92,24.97,152900.0
2007-04-03 13:30:00,24.97,25.04,24.97,25.01,148800.0,24.97,25.04,24.97,25.01,148800.0
2007-04-03 14:00:00,25.0,25.02,24.91,24.93,134000.0,25.0,25.02,24.91,24.93,134000.0
2007-04-03 14:30:00,24.94,25.01,24.9,24.99,192900.0,24.94,25.01,24.9,24.99,192900.0
2007-04-03 15:00:00,24.99,25.0,24.95,24.97,239500.0,24.99,25.0,24.95,24.97,239500.0
2007-04-03 15:30:00,24.97,25.02,24.97,24.98,270700.0,24.97,25.02,24.97,24.98,270700.0
2007-04-04 09:30:00,25.0,25.12,24.88,25.06,259200.0,25.0,25.12,24.88,25.06,259200.0
2007-04-04 10:00:00,25.06,25.17,24.94,25.16,167900.0,25.06,25.17,24.94,25.16,167900.0
2007-04-04 10:30:00,25.18,25.25,25.06,25.15,268100.0,25.18,25.25,25.06,25.15,268100.0
2007-04-04 11:00:00,25.13,25.18,25.09,25.11,177900.0,25.13,25.18,25.09,25.11,177900.0
2007-04-04 11:30:00,25.11,25.13,25.1,25.11,139300.0,25.11,25.13,25.1,25.11,139300.0
2007-04-04 12:00:00,25.1,25.21,25.1,25.16,215400.0,25.1,25.21,25.1,25.16,215400.0
2007-04-04 12:30:00,25.16,25.17,25.09,25.11,134500.0,25.16,25.17,25.09,25.11,134500.0
2007-04-04 13:00:00,25.12,25.12,25.06,25.08,180300.0,25.12,25.12,25.06,25.08,180300.0
2007-04-04 13:30:00,25.08,25.1,25.07,25.1,308600.0,25.08,25.1,25.07,25.1,308600.0
2007-04-04 14:00:00,25.11,25.12,25.1,25.11,128700.0,25.11,25.12,25.1,25.11,128700.0
2007-04-04 14:30:00,25.12,25.12,25.1,25.11,186300.0,25.12,25.12,25.1,25.11,186300.0
2007-04-04 15:00:00,25.11,25.13,25.08,25.13,287700.0,25.11,25.13,25.08,25.13,287700.0
2007-04-04 15:30:00,25.13,25.13,25.07,25.09,349000.0,25.13,25.13,25.07,25.09,349000.0
2007-04-05 09:30:00,25.07,25.07,24.9,24.96,121700.0,25.07,25.07,24.9,24.96,121700.0
2007-04-05 10:00:00,24.96,25.03,24.95,25.02,122000.0,24.96,25.03,24.95,25.02,122000.0
2007-04-05 10:30:00,25.02,25.03,24.99,24.99,131700.0,25.02,25.03,24.99,24.99,131700.0
2007-04-05 11:00:00,25.0,25.0,24.92,24.93,138400.0,25.0,25.0,24.92,24.93,138400.0
2007-04-05 11:30:00,24.93,24.96,24.92,24.93,118400.0,24.93,24.96,24.92,24.93,118400.0
2007-04-05 12:00:00,24.93,25.0,24.93,24.99,148900.0,24.93,25.0,24.93,24.99,148900.0
2007-04-05 12:30:00,24.98,25.01,24.98,24.99,150300.0,24.98,25.01,24.98,24.99,150300.0
2007-04-05 13:00:00,24.99,25.01,24.98,24.99,81000.0,24.99,25.01,24.98,24.99,81000.0
2007-04-05 13:30:00,24.98,24.99,24.95,24.97,72000.0,24.98,24.99,24.95,24.97,72000.0
2007-04-05 14:00:00,24.96,24.98,24.96,24.97,100000.0,24.96,24.98,24.96,24.97,100000.0
2007-04-05 14:30:00,24.97,25.0,24.95,24.97,109400.0,24.97,25.0,24.95,24.97,109400.0
2007-04-05 15:00:00,24.97,25.01,24.97,25.0,200700.0,24.97,25.01,24.97,25.0,200700.0
2007-04-05 15:30:00,25.0,25.01,24.94,24.95,182200.0,25.0,25.01,24.94,24.95,182200.0
2007-04-09 09:30:00,24.89,25.07,24.75,25.0,214700.0,24.89,25.07,24.75,25.0,214700.0
2007-04-09 10:00:00,25.01,25.02,24.89,24.95,125200.0,25.01,25.02,24.89,24.95,125200.0
2007-04-09 10:30:00,24.95,25.01,24.9,24.92,105900.0,24.95,25.01,24.9,24.92,105900.0
2007-04-09 11:00:00,24.93,25.04,24.9,25.04,157000.0,24.93,25.04,24.9,25.04,157000.0
2007-04-09 11:30:00,25.03,25.06,25.02,25.06,268100.0,25.03,25.06,25.02,25.06,268100.0
2007-04-09 12:00:00,25.05,25.14,25.04,25.12,391900.0,25.05,25.14,25.04,25.12,391900.0
2007-04-09 12:30:00,25.13,25.14,25.06,25.06,78700.0,25.13,25.14,25.06,25.06,78700.0
2007-04-09 13:00:00,25.06,25.06,24.99,24.99,140900.0,25.06,25.06,24.99,24.99,140900.0
2007-04-09 13:30:00,24.99,25.01,24.95,24.95,152100.0,24.99,25.01,24.95,24.95,152100.0
2007-04-09 14:00:00,24.95,24.99,24.93,24.96,189400.0,24.95,24.99,24.93,24.96,189400.0
2007-04-09 14:30:00,24.96,24.98,24.93,24.97,96900.0,24.96,24.98,24.93,24.97,96900.0
2007-04-09 15:00:00,24.97,25.05,24.94,24.99,178300.0,24.97,25.05,24.94,24.99,178300.0
2007-04-09 15:30:00,24.98,24.99,24.93,24.93,111400.0,24.98,24.99,24.93,24.93,111400.0
2007-04-10 09:30:00,24.91,24.96,24.88,24.96,203200.0,24.91,24.96,24.88,24.96,203200.0
2007-04-10 10:00:00,24.96,24.97,24.92,24.96,198900.0,24.96,24.97,24.92,24.96,198900.0
2007-04-10 10:30:00,24.95,24.96,24.93,24.96,175600.0,24.95,24.96,24.93,24.96,175600.0
2007-04-10 11:00:00,24.95,24.96,24.94,24.94,115200.0,24.95,24.96,24.94,24.94,115200.0
2007-04-10 11:30:00,24.95,24.95,24.88,24.89,289300.0,24.95,24.95,24.88,24.89,289300.0
2007-04-10 12:00:00,24.89,24.94,24.88,24.93,122000.0,24.89,24.94,24.88,24.93,122000.0
2007-04-10 12:30:00,24.93,24.94,24.92,24.93,100400.0,24.93,24.94,24.92,24.93,100400.0
2007-04-10 13:00:00,24.94,24.96,24.93,24.94,64300.0,24.94,24.96,24.93,24.94,64300.0
2007-04-10 13:30:00,24.94,24.98,24.94,24.95,125900.0,24.94,24.98,24.94,24.95,125900.0
2007-04-10 14:00:00,24.95,24.97,24.94,24.96,98400.0,24.95,24.97,24.94,24.96,98400.0
2007-04-10 14:30:00,24.96,24.97,24.93,24.93,93000.0,24.96,24.97,24.93,24.93,93000.0
2007-04-10 15:00:00,24.93,24.96,24.92,24.94,152900.0,24.93,24.96,24.92,24.94,152900.0
2007-04-10 15:30:00,24.95,24.98,24.92,24.94,137400.0,24.95,24.98,24.92,24.94,137400.0
2007-04-11 09:30:00,24.94,24.97,24.9,24.95,230000.0,24.94,24.97,24.9,24.95,230000.0
2007-04-11 10:00:00,24.95,25.0,24.91,25.0,150700.0,24.95,25.0,24.91,25.0,150700.0
2007-04-11 10:30:00,24.99,24.99,24.91,24.96,210300.0,24.99,24.99,24.91,24.96,210300.0
2007-04-11 11:00:00,24.96,24.96,24.78,24.87,271800.0,24.96,24.96,24.78,24.87,271800.0
2007-04-11 11:30:00,24.87,24.9,24.78,24.82,153900.0,24.87,24.9,24.78,24.82,153900.0
2007-04-11 12:00:00,24.81,24.92,24.8,24.91,189000.0,24.81,24.92,24.8,24.91,189000.0
2007-04-11 12:30:00,24.92,24.92,24.87,24.91,58800.0,24.92,24.92,24.87,24.91,58800.0
2007-04-11 13:00:00,24.9,24.95,24.88,24.9,158100.0,24.9,24.95,24.88,24.9,158100.0
2007-04-11 13:30:00,24.9,24.91,24.85,24.88,62600.0,24.9,24.91,24.85,24.88,62600.0
2007-04-11 14:00:00,24.88,24.88,24.77,24.8,151800.0,24.88,24.88,24.77,24.8,151800.0
2007-04-11 14:30:00,24.8,24.81,24.7,24.7,141100.0,24.8,24.81,24.7,24.7,141100.0
2007-04-11 15:00:00,24.7,24.81,24.7,24.78,180000.0,24.7,24.81,24.7,24.78,180000.0
2007-04-11 15:30:00,24.78,24.79,24.74,24.74,86800.0,24.78,24.79,24.74,24.74,86800.0
2007-04-12 09:30:00,24.66,24.8,24.25,24.27,274400.0,24.66,24.8,24.25,24.27,274400.0
2007-04-12 10:00:00,24.27,24.27,24.16,24.24,393700.0,24.27,24.27,24.16,24.24,393700.0
2007-04-12 10:30:00,24.24,24.31,24.2,24.3,166800.0,24.24,24.31,24.2,24.3,166800.0
2007-04-12 11:00:00,24.31,24.4,24.28,24.35,124700.0,24.31,24.4,24.28,24.35,124700.0
2007-04-12 11:30:00,24.35,24.4,24.34,24.39,57000.0,24.35,24.4,24.34,24.39,57000.0
2007-04-12 12:00:00,24.39,24.69,24.38,24.63,158700.0,24.39,24.69,24.38,24.63,158700.0
2007-04-12 12:30:00,24.64,24.64,24.52,24.54,42100.0,24.64,24.64,24.52,24.54,42100.0
2007-04-12 13:00:00,24.53,24.62,24.53,24.61,55000.0,24.53,24.62,24.53,24.61,55000.0
2007-04-12 13:30:00,24.61,24.75,24.61,24.71,102800.0,24.61,24.75,24.61,24.71,102800.0
2007-04-12 14:00:00,24.7,24.71,24.64,24.64,89500.0,24.7,24.71,24.64,24.64,89500.0
2007-04-12 14:30:00,24.65,24.78,24.64,24.75,215100.0,24.65,24.78,24.64,24.75,215100.0
2007-04-12 15:00:00,24.75,24.86,24.7,24.71,211400.0,24.75,24.86,24.7,24.71,211400.0
2007-04-12 15:30:00,24.7,24.71,24.51,24.57,292900.0,24.7,24.71,24.51,24.57,292900.0
2007-04-13 09:30:00,24.45,24.52,24.31,24.5,138600.0,24.45,24.52,24.31,24.5,138600.0
2007-04-13 10:00:00,24.48,24.55,24.4,24.4,133400.0,24.48,24.55,24.4,24.4,133400.0
2007-04-13 10:30:00,24.4,24.42,24.27,24.37,308700.0,24.4,24.42,24.27,24.37,308700.0
2007-04-13 11:00:00,24.38,24.38,24.36,24.36,72000.0,24.38,24.38,24.36,24.36,72000.0
2007-04-13 11:30:00,24.37,24.4,24.36,24.4,122300.0,24.37,24.4,24.36,24.4,122300.0
2007-04-13 12:00:00,24.4,24.48,24.39,24.43,79500.0,24.4,24.48,24.39,24.43,79500.0
2007-04-13 12:30:00,24.42,24.42,24.38,24.38,93400.0,24.42,24.42,24.38,24.38,93400.0
2007-04-13 13:00:00,24.38,24.4,24.38,24.4,87200.0,24.38,24.4,24.38,24.4,87200.0
2007-04-13 13:30:00,24.4,24.44,24.39,24.44,44000.0,24.4,24.44,24.39,24.44,44000.0
2007-04-13 14:00:00,24.44,24.44,24.42,24.42,43400.0,24.44,24.44,24.42,24.42,43400.0
2007-04-13 14:30:00,24.42,24.43,24.42,24.42,35700.0,24.42,24.43,24.42,24.42,35700.0
2007-04-13 15:00:00,24.43,24.43,24.4,24.41,35200.0,24.43,24.43,24.4,24.41,35200.0
2007-04-13 15:30:00,24.41,24.43,24.4,24.43,172100.0,24.41,24.43,24.4,24.43,172100.0
2007-04-16 09:30:00,24.6,24.71,24.45,24.47,112800.0,24.6,24.71,24.45,24.47,112800.0
2007-04-16 10:00:00,24.47,24.5,24.37,24.43,152100.0,24.47,24.5,24.37,24.43,152100.0
2007-04-16 10:30:00,24.41,24.51,24.35,24.5,153800.0,24.41,24.51,24.35,24.5,153800.0
2007-04-16 11:00:00,24.5,24.65,24.5,24.56,86100.0,24.5,24.65,24.5,24.56,86100.0
2007-04-16 11:30:00,24.57,24.68,24.55,24.65,92000.0,24.57,24.68,24.55,24.65,92000.0
2007-04-16 12:00:00,24.65,24.65,24.5,24.51,220700.0,24.65,24.65,24.5,24.51,220700.0
2007-04-16 12:30:00,24.51,24.54,24.5,24.51,55600.0,24.51,24.54,24.5,24.51,55600.0
2007-04-16 13:00:00,24.52,24.55,24.48,24.55,108800.0,24.52,24.55,24.48,24.55,108800.0
2007-04-16 13:30:00,24.55,24.57,24.53,24.54,51400.0,24.55,24.57,24.53,24.54,51400.0
2007-04-16 14:00:00,24.54,24.54,24.5,24.5,77200.0,24.54,24.54,24.5,24.5,77200.0
2007-04-16 14:30:00,24.5,24.57,24.49,24.56,65300.0,24.5,24.57,24.49,24.56,65300.0
2007-04-16 15:00:00,24.56,24.65,24.55,24.63,118800.0,24.56,24.65,24.55,24.63,118800.0
2007-04-16 15:30:00,24.63,24.67,24.62,24.65,114900.0,24.63,24.67,24.62,24.65,114900.0
2007-04-17 09:30:00,24.67,24.84,24.61,24.84,144800.0,24.67,24.84,24.61,24.84,144800.0
2007-04-17 10:00:00,24.83,24.95,24.79,24.83,122400.0,24.83,24.95,24.79,24.83,122400.0
2007-04-17 10:30:00,24.82,25.07,24.81,25.01,194400.0,24.82,25.07,24.81,25.01,194400.0
2007-04-17 11:00:00,25.02,25.02,24.95,24.97,118300.0,25.02,25.02,24.95,24.97,118300.0
2007-04-17 11:30:00,24.97,24.98,24.88,24.89,178700.0,24.97,24.98,24.88,24.89,178700.0
2007-04-17 12:00:00,24.88,24.92,24.85,24.89,79500.0,24.88,24.92,24.85,24.89,79500.0
2007-04-17 12:30:00,24.9,24.91,24.8,24.89,87500.0,24.9,24.91,24.8,24.89,87500.0
2007-04-17 13:00:00,24.89,24.92,24.8,24.9,128100.0,24.89,24.92,24.8,24.9,128100.0
2007-04-17 13:30:00,24.91,24.95,24.84,24.92,84800.0,24.91,24.95,24.84,24.92,84800.0
2007-04-17 14:00:00,24.92,25.0,24.9,24.99,95900.0,24.92,25.0,24.9,24.99,95900.0
2007-04-17 14:30:00,24.98,25.02,24.95,24.98,114400.0,24.98,25.02,24.95,24.98,114400.0
2007-04-17 15:00:00,24.98,24.99,24.89,24.9,187800.0,24.98,24.99,24.89,24.9,187800.0
2007-04-17 15:30:00,24.9,24.93,24.89,24.9,154900.0,24.9,24.93,24.89,24.9,154900.0
2007-04-18 09:30:00,24.86,24.9,24.6,24.89,219400.0,24.86,24.9,24.6,24.89,219400.0
2007-04-18 10:00:00,24.88,24.99,24.7,24.94,264400.0,24.88,24.99,24.7,24.94,264400.0
2007-04-18 10:30:00,24.94,24.99,24.82,24.84,216700.0,24.94,24.99,24.82,24.84,216700.0
2007-04-18 11:00:00,24.85,24.97,24.82,24.87,132300.0,24.85,24.97,24.82,24.87,132300.0
2007-04-18 11:30:00,24.87,24.98,24.85,24.95,115100.0,24.87,24.98,24.85,24.95,115100.0
2007-04-18 12:00:00,24.95,24.99,24.8,24.91,200900.0,24.95,24.99,24.8,24.91,200900.0
2007-04-18 12:30:00,24.9,24.95,24.77,24.8,163200.0,24.9,24.95,24.77,24.8,163200.0
2007-04-18 13:00:00,24.79,24.89,24.79,24.85,117400.0,24.79,24.89,24.79,24.85,117400.0
2007-04-18 13:30:00,24.85,24.89,24.8,24.83,116000.0,24.85,24.89,24.8,24.83,116000.0
2007-04-18 14:00:00,24.82,25.04,24.82,25.02,107500.0,24.82,25.04,24.82,25.02,107500.0
2007-04-18 14:30:00,25.02,25.16,25.0,25.14,325400.0,25.02,25.16,25.0,25.14,325400.0
2007-04-18 15:00:00,25.14,25.14,25.0,25.08,173200.0,25.14,25.14,25.0,25.08,173200.0
2007-04-18 15:30:00,25.08,25.12,25.0,25.0,233200.0,25.08,25.12,25.0,25.0,233200.0
2007-04-19 09:30:00,24.87,24.89,24.28,24.71,300000.0,24.87,24.89,24.28,24.71,300000.0
2007-04-19 10:00:00,24.71,24.9,24.67,24.81,143100.0,24.71,24.9,24.67,24.81,143100.0
2007-04-19 10:30:00,24.81,24.81,24.59,24.72,156300.0,24.81,24.81,24.59,24.72,156300.0
2007-04-19 11:00:00,24.72,24.75,24.6,24.6,121900.0,24.72,24.75,24.6,24.6,121900.0
2007-04-19 11:30:00,24.6,24.75,24.6,24.73,98400.0,24.6,24.75,24.6,24.73,98400.0
2007-04-19 12:00:00,24.73,24.85,24.66,24.75,151600.0,24.73,24.85,24.66,24.75,151600.0
2007-04-19 12:30:00,24.76,24.89,24.63,24.86,120100.0,24.76,24.89,24.63,24.86,120100.0
2007-04-19 13:00:00,24.85,24.95,24.85,24.89,109200.0,24.85,24.95,24.85,24.89,109200.0
2007-04-19 13:30:00,24.89,24.89,24.69,24.74,90900.0,24.89,24.89,24.69,24.74,90900.0
2007-04-19 14:00:00,24.73,24.79,24.65,24.74,105800.0,24.73,24.79,24.65,24.74,105800.0
2007-04-19 14:30:00,24.74,24.83,24.71,24.76,84400.0,24.74,24.83,24.71,24.76,84400.0
2007-04-19 15:00:00,24.77,24.87,24.77,24.84,130900.0,24.77,24.87,24.77,24.84,130900.0
2007-04-19 15:30:00,24.84,24.86,24.72,24.78,222400.0,24.84,24.86,24.72,24.78,222400.0
2007-04-20 09:30:00,24.97,25.18,24.87,24.93,118500.0,24.97,25.18,24.87,24.93,118500.0
2007-04-20 10:00:00,24.97,25.06,24.86,24.96,129700.0,24.97,25.06,24.86,24.96,129700.0
2007-04-20 10:30:00,24.97,25.03,24.91,24.95,99100.0,24.97,25.03,24.91,24.95,99100.0
2007-04-20 11:00:00,24.96,25.02,24.89,24.91,122500.0,24.96,25.02,24.89,24.91,122500.0
2007-04-20 11:30:00,24.92,25.04,24.86,24.93,99400.0,24.92,25.04,24.86,24.93,99400.0
2007-04-20 12:00:00,24.92,24.99,24.87,24.91,113000.0,24.92,24.99,24.87,24.91,113000.0
2007-04-20 12:30:00,24.9,24.98,24.88,24.93,141900.0,24.9,24.98,24.88,24.93,141900.0
2007-04-20 13:00:00,24.93,25.05,24.93,24.95,96100.0,24.93,25.05,24.93,24.95,96100.0
2007-04-20 13:30:00,24.94,24.99,24.94,24.99,64500.0,24.94,24.99,24.94,24.99,64500.0
2007-04-20 14:00:00,24.99,25.02,24.96,25.0,174400.0,24.99,25.02,24.96,25.0,174400.0
2007-04-20 14:30:00,25.01,25.05,24.99,25.01,105500.0,25.01,25.05,24.99,25.01,105500.0
2007-04-20 15:00:00,25.01,25.06,25.0,25.01,113300.0,25.01,25.06,25.0,25.01,113300.0
2007-04-20 15:30:00,25.01,25.13,25.0,25.1,360900.0,25.01,25.13,25.0,25.1,360900.0
2007-04-23 09:30:00,25.11,25.22,25.0,25.13,83700.0,25.11,25.22,25.0,25.13,83700.0
2007-04-23 10:00:00,25.14,25.25,25.08,25.19,134600.0,25.14,25.25,25.08,25.19,134600.0
2007-04-23 10:30:00,25.19,25.35,25.17,25.3,118200.0,25.19,25.35,25.17,25.3,118200.0
2007-04-23 11:00:00,25.3,25.41,25.29,25.35,121200.0,25.3,25.41,25.29,25.35,121200.0
2007-04-23 11:30:00,25.34,25.36,25.29,25.35,85800.0,25.34,25.36,25.29,25.35,85800.0
2007-04-23 12:00:00,25.36,25.45,25.35,25.38,113300.0,25.36,25.45,25.35,25.38,113300.0
2007-04-23 12:30:00,25.37,25.43,25.37,25.4,69100.0,25.37,25.43,25.37,25.4,69100.0
2007-04-23 13:00:00,25.4,25.48,25.4,25.45,73000.0,25.4,25.48,25.4,25.45,73000.0
2007-04-23 13:30:00,25.46,25.46,25.28,25.35,193600.0,25.46,25.46,25.28,25.35,193600.0
2007-04-23 14:00:00,25.35,25.38,25.3,25.36,168700.0,25.35,25.38,25.3,25.36,168700.0
2007-04-23 14:30:00,25.36,25.4,25.36,25.37,111600.0,25.36,25.4,25.36,25.37,111600.0
2007-04-23 15:00:00,25.38,25.39,25.35,25.36,179000.0,25.38,25.39,25.35,25.36,179000.0
2007-04-23 15:30:00,25.36,25.4,25.32,25.33,504800.0,25.36,25.4,25.32,25.33,504800.0
2007-04-24 09:30:00,25.33,25.35,24.85,24.93,150700.0,25.33,25.35,24.85,24.93,150700.0
2007-04-24 10:00:00,24.93,24.93,24.73,24.76,248200.0,24.93,24.93,24.73,24.76,248200.0
2007-04-24 10:30:00,24.76,24.77,24.63,24.71,405400.0,24.76,24.77,24.63,24.71,405400.0
2007-04-24 11:00:00,24.71,24.88,24.69,24.87,215800.0,24.71,24.88,24.69,24.87,215800.0
2007-04-24 11:30:00,24.86,24.96,24.86,24.94,158000.0,24.86,24.96,24.86,24.94,158000.0
2007-04-24 12:00:00,24.93,24.98,24.82,24.93,144500.0,24.93,24.98,24.82,24.93,144500.0
2007-04-24 12:30:00,24.93,25.04,24.88,25.0,142100.0,24.93,25.04,24.88,25.0,142100.0
2007-04-24 13:00:00,25.0,25.03,24.99,25.0,246200.0,25.0,25.03,24.99,25.0,246200.0
2007-04-24 13:30:00,25.0,25.08,24.99,25.08,124700.0,25.0,25.08,24.99,25.08,124700.0
2007-04-24 14:00:00,25.08,25.18,25.08,25.11,112600.0,25.08,25.18,25.08,25.11,112600.0
2007-04-24 14:30:00,25.11,25.18,25.1,25.15,114200.0,25.11,25.18,25.1,25.15,114200.0
2007-04-24 15:00:00,25.16,25.26,25.09,25.11,156600.0,25.16,25.26,25.09,25.11,156600.0
2007-04-24 15:30:00,25.11,25.15,25.07,25.13,250600.0,25.11,25.15,25.07,25.13,250600.0
2007-04-25 09:30:00,25.16,25.66,25.13,25.51,480200.0,25.16,25.66,25.13,25.51,480200.0
2007-04-25 10:00:00,25.49,25.62,25.36,25.5,332300.0,25.49,25.62,25.36,25.5,332300.0
2007-04-25 10:30:00,25.5,25.52,25.26,25.33,206100.0,25.5,25.52,25.26,25.33,206100.0
2007-04-25 11:00:00,25.32,25.45,25.32,25.4,86500.0,25.32,25.45,25.32,25.4,86500.0
2007-04-25 11:30:00,25.41,25.5,25.32,25.49,86800.0,25.41,25.5,25.32,25.49,86800.0
2007-04-25 12:00:00,25.5,25.52,25.42,25.5,114200.0,25.5,25.52,25.42,25.5,114200.0
2007-04-25 12:30:00,25.5,25.54,25.46,25.52,107400.0,25.5,25.54,25.46,25.52,107400.0
2007-04-25 13:00:00,25.5,25.68,25.5,25.63,304000.0,25.5,25.68,25.5,25.63,304000.0
2007-04-25 13:30:00,25.63,25.68,25.59,25.65,238000.0,25.63,25.68,25.59,25.65,238000.0
2007-04-25 14:00:00,25.65,25.69,25.6,25.68,182800.0,25.65,25.69,25.6,25.68,182800.0
2007-04-25 14:30:00,25.68,25.75,25.65,25.75,158500.0,25.68,25.75,25.65,25.75,158500.0
2007-04-25 15:00:00,25.73,25.83,25.7,25.74,140400.0,25.73,25.83,25.7,25.74,140400.0
2007-04-25 15:30:00,25.74,25.92,25.72,25.8,468300.0,25.74,25.92,25.72,25.8,468300.0
2007-04-26 09:30:00,25.85,25.88,25.62,25.67,151500.0,25.85,25.88,25.62,25.67,151500.0
2007-04-26 10:00:00,25.69,25.8,25.55,25.63,197900.0,25.69,25.8,25.55,25.63,197900.0
2007-04-26 10:30:00,25.62,25.78,25.62,25.73,96800.0,25.62,25.78,25.62,25.73,96800.0
2007-04-26 11:00:00,25.72,25.79,25.69,25.77,107400.0,25.72,25.79,25.69,25.77,107400.0
2007-04-26 11:30:00,25.77,25.82,25.74,25.82,164500.0,25.77,25.82,25.74,25.82,164500.0
2007-04-26 12:00:00,25.82,25.89,25.81,25.86,95200.0,25.82,25.89,25.81,25.86,95200.0
2007-04-26 12:30:00,25.85,25.88,25.79,25.82,149900.0,25.85,25.88,25.79,25.82,149900.0
2007-04-26 13:00:00,25.82,25.82,25.74,25.75,82000.0,25.82,25.82,25.74,25.75,82000.0
2007-04-26 13:30:00,25.75,25.79,25.75,25.77,111300.0,25.75,25.79,25.75,25.77,111300.0
2007-04-26 14:00:00,25.77,25.8,25.75,25.76,113400.0,25.77,25.8,25.75,25.76,113400.0
2007-04-26 14:30:00,25.76,25.8,25.75,25.77,94800.0,25.76,25.8,25.75,25.77,94800.0
2007-04-26 15:00:00,25.75,25.83,25.75,25.83,137600.0,25.75,25.83,25.75,25.83,137600.0
2007-04-26 15:30:00,25.83,25.87,25.74,25.81,257000.0,25.83,25.87,25.74,25.81,257000.0
2007-04-27 09:30:00,25.67,25.98,25.58,25.74,278300.0,25.67,25.98,25.58,25.74,278300.0
2007-04-27 10:00:00,25.74,25.85,25.63,25.65,181400.0,25.74,25.85,25.63,25.65,181400.0
2007-04-27 10:30:00,25.65,25.66,25.45,25.48,136800.0,25.65,25.66,25.45,25.48,136800.0
2007-04-27 11:00:00,25.49,25.51,25.38,25.41,131300.0,25.49,25.51,25.38,25.41,131300.0
2007-04-27 11:30:00,25.42,25.6,25.41,25.6,117600.0,25.42,25.6,25.41,25.6,117600.0
2007-04-27 12:00:00,25.6,25.61,25.46,25.46,42000.0,25.6,25.61,25.46,25.46,42000.0
2007-04-27 12:30:00,25.46,25.52,25.42,25.42,63600.0,25.46,25.52,25.42,25.42,63600.0
2007-04-27 13:00:00,25.43,25.45,25.39,25.44,39500.0,25.43,25.45,25.39,25.44,39500.0
2007-04-27 13:30:00,25.44,25.51,25.4,25.44,110500.0,25.44,25.51,25.4,25.44,110500.0
2007-04-27 14:00:00,25.44,25.44,25.35,25.39,106800.0,25.44,25.44,25.35,25.39,106800.0
2007-04-27 14:30:00,25.39,25.47,25.39,25.47,115000.0,25.39,25.47,25.39,25.47,115000.0
2007-04-27 15:00:00,25.47,25.53,25.43,25.44,79400.0,25.47,25.53,25.43,25.44,79400.0
2007-04-27 15:30:00,25.44,25.44,25.32,25.32,228000.0,25.44,25.44,25.32,25.32,228000.0
2007-04-30 09:30:00,25.34,25.34,25.1,25.16,136100.0,25.34,25.34,25.1,25.16,136100.0
2007-04-30 10:00:00,25.16,25.31,25.11,25.24,283200.0,25.16,25.31,25.11,25.24,283200.0
2007-04-30 10:30:00,25.25,25.34,25.21,25.31,85100.0,25.25,25.34,25.21,25.31,85100.0
2007-04-30 11:00:00,25.31,25.32,25.25,25.25,81200.0,25.31,25.32,25.25,25.25,81200.0
2007-04-30 11:30:00,25.26,25.26,25.03,25.07,90400.0,25.26,25.26,25.03,25.07,90400.0
2007-04-30 12:00:00,25.06,25.07,24.99,25.03,77900.0,25.06,25.07,24.99,25.03,77900.0
2007-04-30 12:30:00,25.03,25.04,25.0,25.01,48300.0,25.03,25.04,25.0,25.01,48300.0
2007-04-30 13:00:00,25.0,25.1,25.0,25.05,86400.0,25.0,25.1,25.0,25.05,86400.0
2007-04-30 13:30:00,25.05,25.06,25.05,25.05,30000.0,25.05,25.06,25.05,25.05,30000.0
2007-04-30 14:00:00,25.06,25.09,25.05,25.06,115300.0,25.06,25.09,25.05,25.06,115300.0
2007-04-30 14:30:00,25.05,25.15,24.84,25.11,347900.0,25.05,25.15,24.84,25.11,347900.0
2007-04-30 15:00:00,25.1,25.1,24.98,25.01,169300.0,25.1,25.1,24.98,25.01,169300.0
2007-04-30 15:30:00,25.01,25.08,24.93,24.93,260400.0,25.01,25.08,24.93,24.93,260400.0
2007-05-01 09:30:00,24.84,24.97,24.64,24.85,216000.0,24.84,24.97,24.64,24.85,216000.0
2007-05-01 10:00:00,24.86,24.89,24.49,24.54,347400.0,24.86,24.89,24.49,24.54,347400.0
2007-05-01 10:30:00,24.54,24.54,24.45,24.47,251000.0,24.54,24.54,24.45,24.47,251000.0
2007-05-01 11:00:00,24.47,24.52,24.41,24.45,253300.0,24.47,24.52,24.41,24.45,253300.0
2007-05-01 11:30:00,24.45,24.47,24.41,24.41,216900.0,24.45,24.47,24.41,24.41,216900.0
2007-05-01 12:00:00,24.42,24.48,24.41,24.46,263200.0,24.42,24.48,24.41,24.46,263200.0
2007-05-01 12:30:00,24.47,24.64,24.45,24.51,138700.0,24.47,24.64,24.45,24.51,138700.0
2007-05-01 13:00:00,24.51,24.51,24.4,24.45,154900.0,24.51,24.51,24.4,24.45,154900.0
2007-05-01 13:30:00,24.44,24.54,24.43,24.49,205000.0,24.44,24.54,24.43,24.49,205000.0
2007-05-01 14:00:00,24.49,24.49,24.35,24.4,270200.0,24.49,24.49,24.35,24.4,270200.0
2007-05-01 14:30:00,24.4,24.47,24.4,24.42,234000.0,24.4,24.47,24.4,24.42,234000.0
2007-05-01 15:00:00,24.43,24.47,24.39,24.45,371300.0,24.43,24.47,24.39,24.45,371300.0
2007-05-01 15:30:00,24.46,24.55,24.43,24.54,461700.0,24.46,24.55,24.43,24.54,461700.0
2007-05-02 09:30:00,24.52,24.88,24.29,24.75,136900.0,24.52,24.88,24.29,24.75,136900.0
2007-05-02 10:00:00,24.75,24.99,24.75,24.78,231900.0,24.75,24.99,24.75,24.78,231900.0
2007-05-02 10:30:00,24.78,24.91,24.76,24.9,324000.0,24.78,24.91,24.76,24.9,324000.0
2007-05-02 11:00:00,24.89,24.9,24.8,24.85,102600.0,24.89,24.9,24.8,24.85,102600.0
2007-05-02 11:30:00,24.84,25.03,24.84,25.02,216500.0,24.84,25.03,24.84,25.02,216500.0
2007-05-02 12:00:00,25.03,25.07,25.0,25.03,122300.0,25.03,25.07,25.0,25.03,122300.0
2007-05-02 12:30:00,25.03,25.09,25.0,25.02,86900.0,25.03,25.09,25.0,25.02,86900.0
2007-05-02 13:00:00,25.02,25.1,25.0,25.1,95000.0,25.02,25.1,25.0,25.1,95000.0
2007-05-02 13:30:00,25.1,25.12,24.96,24.99,142400.0,25.1,25.12,24.96,24.99,142400.0
2007-05-02 14:00:00,24.99,25.02,24.95,25.02,160400.0,24.99,25.02,24.95,25.02,160400.0
2007-05-02 14:30:00,25.02,25.15,24.99,25.12,143300.0,25.02,25.15,24.99,25.12,143300.0
2007-05-02 15:00:00,25.12,25.12,24.99,25.05,121800.0,25.12,25.12,24.99,25.05,121800.0
2007-05-02 15:30:00,25.05,25.06,24.92,25.04,280100.0,25.05,25.06,24.92,25.04,280100.0
2007-05-03 09:30:00,25.01,25.01,24.72,24.73,171100.0,25.01,25.01,24.72,24.73,171100.0
2007-05-03 10:00:00,24.73,24.9,24.7,24.87,154400.0,24.73,24.9,24.7,24.87,154400.0
2007-05-03 10:30:00,24.87,25.15,24.85,25.15,113600.0,24.87,25.15,24.85,25.15,113600.0
2007-05-03 11:00:00,25.15,25.17,24.91,25.0,97600.0,25.15,25.17,24.91,25.0,97600.0
2007-05-03 11:30:00,24.99,24.99,24.78,24.82,65800.0,24.99,24.99,24.78,24.82,65800.0
2007-05-03 12:00:00,24.82,24.83,24.78,24.83,153200.0,24.82,24.83,24.78,24.83,153200.0
2007-05-03 12:30:00,24.84,24.9,24.82,24.89,97500.0,24.84,24.9,24.82,24.89,97500.0
2007-05-03 13:00:00,24.9,24.95,24.81,24.81,30600.0,24.9,24.95,24.81,24.81,30600.0
2007-05-03 13:30:00,24.81,24.85,24.8,24.82,64700.0,24.81,24.85,24.8,24.82,64700.0
2007-05-03 14:00:00,24.82,24.91,24.81,24.89,91300.0,24.82,24.91,24.81,24.89,91300.0
2007-05-03 14:30:00,24.9,24.9,24.77,24.79,82300.0,24.9,24.9,24.77,24.79,82300.0
2007-05-03 15:00:00,24.81,24.87,24.79,24.84,72400.0,24.81,24.87,24.79,24.84,72400.0
2007-05-03 15:30:00,24.84,24.88,24.79,24.84,184900.0,24.84,24.88,24.79,24.84,184900.0
2007-05-04 09:30:00,24.82,24.84,24.66,24.8,195300.0,24.82,24.84,24.66,24.8,195300.0
2007-05-04 10:00:00,24.81,24.84,24.71,24.8,74800.0,24.81,24.84,24.71,24.8,74800.0
2007-05-04 10:30:00,24.79,24.88,24.76,24.83,55600.0,24.79,24.88,24.76,24.83,55600.0
2007-05-04 11:00:00,24.83,24.89,24.82,24.88,56900.0,24.83,24.89,24.82,24.88,56900.0
2007-05-04 11:30:00,24.88,24.99,24.86,24.97,51100.0,24.88,24.99,24.86,24.97,51100.0
2007-05-04 12:00:00,24.97,24.99,24.86,24.88,57300.0,24.97,24.99,24.86,24.88,57300.0
2007-05-04 12:30:00,24.87,24.9,24.87,24.89,19700.0,24.87,24.9,24.87,24.89,19700.0
2007-05-04 13:00:00,24.89,24.89,24.84,24.87,62500.0,24.89,24.89,24.84,24.87,62500.0
2007-05-04 13:30:00,24.87,24.88,24.76,24.78,72600.0,24.87,24.88,24.76,24.78,72600.0
2007-05-04 14:00:00,24.78,24.86,24.76,24.81,100900.0,24.78,24.86,24.76,24.81,100900.0
2007-05-04 14:30:00,24.82,24.86,24.79,24.85,86300.0,24.82,24.86,24.79,24.85,86300.0
2007-05-04 15:00:00,24.85,24.86,24.82,24.85,53800.0,24.85,24.86,24.82,24.85,53800.0
2007-05-04 15:30:00,24.85,24.87,24.82,24.87,107600.0,24.85,24.87,24.82,24.87,107600.0
2007-05-07 09:30:00,24.87,25.0,24.87,24.98,118300.0,24.87,25.0,24.87,24.98,118300.0
2007-05-07 10:00:00,24.98,25.14,24.98,25.11,129500.0,24.98,25.14,24.98,25.11,129500.0
2007-05-07 10:30:00,25.11,25.34,25.1,25.34,139100.0,25.11,25.34,25.1,25.34,139100.0
2007-05-07 11:00:00,25.33,25.39,25.3,25.36,124900.0,25.33,25.39,25.3,25.36,124900.0
2007-05-07 11:30:00,25.35,25.47,25.27,25.47,176600.0,25.35,25.47,25.27,25.47,176600.0
2007-05-07 12:00:00,25.47,25.56,25.47,25.55,157100.0,25.47,25.56,25.47,25.55,157100.0
2007-05-07 12:30:00,25.55,25.6,25.52,25.59,132200.0,25.55,25.6,25.52,25.59,132200.0
2007-05-07 13:00:00,25.59,25.6,25.5,25.6,200900.0,25.59,25.6,25.5,25.6,200900.0
2007-05-07 13:30:00,25.59,25.73,25.58,25.71,124700.0,25.59,25.73,25.58,25.71,124700.0
2007-05-07 14:00:00,25.71,25.75,25.68,25.75,222700.0,25.71,25.75,25.68,25.75,222700.0
2007-05-07 14:30:00,25.75,25.75,25.66,25.69,155500.0,25.75,25.75,25.66,25.69,155500.0
2007-05-07 15:00:00,25.68,25.69,25.6,25.65,253500.0,25.68,25.69,25.6,25.65,253500.0
2007-05-07 15:30:00,25.65,25.68,25.63,25.64,303500.0,25.65,25.68,25.63,25.64,303500.0
2007-05-08 09:30:00,25.52,25.6,25.06,25.13,115100.0,25.52,25.6,25.06,25.13,115100.0
2007-05-08 10:00:00,25.13,25.25,24.98,25.14,199700.0,25.13,25.25,24.98,25.14,199700.0
2007-05-08 10:30:00,25.14,25.25,25.06,25.13,123100.0,25.14,25.25,25.06,25.13,123100.0
2007-05-08 11:00:00,25.12,25.13,25.03,25.06,89100.0,25.12,25.13,25.03,25.06,89100.0
2007-05-08 11:30:00,25.06,25.12,25.05,25.11,80600.0,25.06,25.12,25.05,25.11,80600.0
2007-05-08 12:00:00,25.12,25.13,25.08,25.11,58600.0,25.12,25.13,25.08,25.11,58600.0
2007-05-08 12:30:00,25.11,25.29,25.1,25.25,58400.0,25.11,25.29,25.1,25.25,58400.0
2007-05-08 13:00:00,25.25,25.25,25.17,25.21,50400.0,25.25,25.25,25.17,25.21,50400.0
2007-05-08 13:30:00,25.21,25.22,25.17,25.2,29200.0,25.21,25.22,25.17,25.2,29200.0
2007-05-08 14:00:00,25.18,25.29,25.17,25.28,50900.0,25.18,25.29,25.17,25.28,50900.0
2007-05-08 14:30:00,25.28,25.28,25.17,25.22,64700.0,25.28,25.28,25.17,25.22,64700.0
2007-05-08 15:00:00,25.22,25.25,25.09,25.11,80000.0,25.22,25.25,25.09,25.11,80000.0
2007-05-08 15:30:00,25.12,25.24,25.09,25.21,168700.0,25.12,25.24,25.09,25.21,168700.0
2007-05-09 09:30:00,25.18,25.35,25.1,25.33,64300.0,25.18,25.35,25.1,25.33,64300.0
2007-05-09 10:00:00,25.32,25.48,25.28,25.32,50500.0,25.32,25.48,25.28,25.32,50500.0
2007-05-09 10:30:00,25.32,25.44,25.3,25.4,69700.0,25.32,25.44,25.3,25.4,69700.0
2007-05-09 11:00:00,25.4,25.46,25.38,25.39,43300.0,25.4,25.46,25.38,25.39,43300.0
2007-05-09 11:30:00,25.38,25.4,25.32,25.32,31700.0,25.38,25.4,25.32,25.32,31700.0
2007-05-09 12:00:00,25.32,25.37,25.32,25.37,31800.0,25.32,25.37,25.32,25.37,31800.0
2007-05-09 12:30:00,25.38,25.44,25.35,25.42,19100.0,25.38,25.44,25.35,25.42,19100.0
2007-05-09 13:00:00,25.43,25.5,25.43,25.48,25000.0,25.43,25.5,25.43,25.48,25000.0
2007-05-09 13:30:00,25.47,25.47,25.34,25.36,37400.0,25.47,25.47,25.34,25.36,37400.0
2007-05-09 14:00:00,25.36,25.53,25.29,25.32,127100.0,25.36,25.53,25.29,25.32,127100.0
2007-05-09 14:30:00,25.31,25.56,25.25,25.45,91400.0,25.31,25.56,25.25,25.45,91400.0
2007-05-09 15:00:00,25.44,25.49,25.38,25.47,39700.0,25.44,25.49,25.38,25.47,39700.0
2007-05-09 15:30:00,25.48,25.52,25.41,25.5,93900.0,25.48,25.52,25.41,25.5,93900.0
2007-05-10 09:30:00,25.28,25.3,25.02,25.26,125900.0,25.28,25.3,25.02,25.26,125900.0
2007-05-10 10:00:00,25.25,25.5,25.22,25.48,47700.0,25.25,25.5,25.22,25.48,47700.0
2007-05-10 10:30:00,25.45,25.45,25.2,25.24,53300.0,25.45,25.45,25.2,25.24,53300.0
2007-05-10 11:00:00,25.24,25.25,25.1,25.11,102200.0,25.24,25.25,25.1,25.11,102200.0
2007-05-10 11:30:00,25.11,25.24,25.03,25.06,221000.0,25.11,25.24,25.03,25.06,221000.0
2007-05-10 12:00:00,25.05,25.09,24.95,25.08,142500.0,25.05,25.09,24.95,25.08,142500.0
2007-05-10 12:30:00,25.07,25.1,25.06,25.08,22000.0,25.07,25.1,25.06,25.08,22000.0
2007-05-10 13:00:00,25.07,25.07,25.0,25.01,52700.0,25.07,25.07,25.0,25.01,52700.0
2007-05-10 13:30:00,25.0,25.09,24.95,25.06,104900.0,25.0,25.09,24.95,25.06,104900.0
2007-05-10 14:00:00,25.06,25.1,25.0,25.06,71900.0,25.06,25.1,25.0,25.06,71900.0
2007-05-10 14:30:00,25.07,25.18,25.05,25.08,74800.0,25.07,25.18,25.05,25.08,74800.0
2007-05-10 15:00:00,25.08,25.08,25.0,25.03,174600.0,25.08,25.08,25.0,25.03,174600.0
2007-05-10 15:30:00,25.03,25.05,24.99,24.99,86000.0,25.03,25.05,24.99,24.99,86000.0
2007-05-11 09:30:00,24.97,25.18,24.8,24.89,142900.0,24.97,25.18,24.8,24.89,142900.0
2007-05-11 10:00:00,24.88,25.2,24.88,25.09,65100.0,24.88,25.2,24.88,25.09,65100.0
2007-05-11 10:30:00,25.09,25.24,25.0,25.17,45400.0,25.09,25.24,25.0,25.17,45400.0
2007-05-11 11:00:00,25.18,25.25,25.14,25.14,26700.0,25.18,25.25,25.14,25.14,26700.0
2007-05-11 11:30:00,25.13,25.14,24.99,25.06,31500.0,25.13,25.14,24.99,25.06,31500.0
2007-05-11 12:00:00,25.07,25.1,25.0,25.04,34000.0,25.07,25.1,25.0,25.04,34000.0
2007-05-11 12:30:00,25.04,25.11,25.03,25.06,28700.0,25.04,25.11,25.03,25.06,28700.0
2007-05-11 13:00:00,25.05,25.11,25.04,25.1,28600.0,25.05,25.11,25.04,25.1,28600.0
2007-05-11 13:30:00,25.1,25.1,25.04,25.05,22600.0,25.1,25.1,25.04,25.05,22600.0
2007-05-11 14:00:00,25.05,25.06,25.04,25.05,35900.0,25.05,25.06,25.04,25.05,35900.0
2007-05-11 14:30:00,25.06,25.14,25.05,25.1,42700.0,25.06,25.14,25.05,25.1,42700.0
2007-05-11 15:00:00,25.09,25.11,25.04,25.1,34100.0,25.09,25.11,25.04,25.1,34100.0
2007-05-11 15:30:00,25.1,25.16,25.05,25.11,101100.0,25.1,25.16,25.05,25.11,101100.0
2007-05-14 09:30:00,25.1,25.16,24.92,24.98,57000.0,25.1,25.16,24.92,24.98,57000.0
2007-05-14 10:00:00,24.99,25.05,24.9,24.91,104500.0,24.99,25.05,24.9,24.91,104500.0
2007-05-14 10:30:00,24.91,24.97,24.9,24.91,88900.0,24.91,24.97,24.9,24.91,88900.0
2007-05-14 11:00:00,24.91,24.96,24.8,24.93,72200.0,24.91,24.96,24.8,24.93,72200.0
2007-05-14 11:30:00,24.92,24.98,24.91,24.94,22200.0,24.92,24.98,24.91,24.94,22200.0
2007-05-14 12:00:00,24.95,24.97,24.9,24.91,19700.0,24.95,24.97,24.9,24.91,19700.0
2007-05-14 12:30:00,24.91,24.96,24.9,24.96,40800.0,24.91,24.96,24.9,24.96,40800.0
2007-05-14 13:00:00,24.94,24.95,24.87,24.91,90000.0,24.94,24.95,24.87,24.91,90000.0
2007-05-14 13:30:00,24.91,24.92,24.85,24.86,68600.0,24.91,24.92,24.85,24.86,68600.0
2007-05-14 14:00:00,24.86,24.86,24.73,24.83,163100.0,24.86,24.86,24.73,24.83,163100.0
2007-05-14 14:30:00,24.83,24.89,24.72,24.74,99600.0,24.83,24.89,24.72,24.74,99600.0
2007-05-14 15:00:00,24.75,24.89,24.73,24.8,136100.0,24.75,24.89,24.73,24.8,136100.0
2007-05-14 15:30:00,24.8,24.83,24.72,24.76,261900.0,24.8,24.83,24.72,24.76,261900.0
2007-05-15 09:30:00,24.74,24.76,24.4,24.67,153100.0,24.74,24.76,24.4,24.67,153100.0
2007-05-15 10:00:00,24.67,25.0,24.64,24.89,172100.0,24.67,25.0,24.64,24.89,172100.0
2007-05-15 10:30:00,24.91,24.98,24.83,24.84,95800.0,24.91,24.98,24.83,24.84,95800.0
2007-05-15 11:00:00,24.83,24.95,24.76,24.76,154300.0,24.83,24.95,24.76,24.76,154300.0
2007-05-15 11:30:00,24.76,24.86,24.73,24.81,62100.0,24.76,24.86,24.73,24.81,62100.0
2007-05-15 12:00:00,24.82,24.93,24.77,24.93,115600.0,24.82,24.93,24.77,24.93,115600.0
2007-05-15 12:30:00,24.94,25.01,24.77,24.77,62500.0,24.94,25.01,24.77,24.77,62500.0
2007-05-15 13:00:00,24.79,24.81,24.74,24.79,72300.0,24.79,24.81,24.74,24.79,72300.0
2007-05-15 13:30:00,24.79,24.8,24.73,24.79,80900.0,24.79,24.8,24.73,24.79,80900.0
2007-05-15 14:00:00,24.78,24.79,24.72,24.72,63400.0,24.78,24.79,24.72,24.72,63400.0
2007-05-15 14:30:00,24.72,24.76,24.59,24.65,357200.0,24.72,24.76,24.59,24.65,357200.0
2007-05-15 15:00:00,24.65,24.69,24.5,24.64,160300.0,24.65,24.69,24.5,24.64,160300.0
2007-05-15 15:30:00,24.65,24.69,24.59,24.62,311000.0,24.65,24.69,24.59,24.62,311000.0
2007-05-16 09:30:00,24.65,24.88,24.45,24.45,145900.0,24.65,24.88,24.45,24.45,145900.0
2007-05-16 10:00:00,24.46,24.46,24.31,24.39,203900.0,24.46,24.46,24.31,24.39,203900.0
2007-05-16 10:30:00,24.39,24.42,24.31,24.35,149300.0,24.39,24.42,24.31,24.35,149300.0
2007-05-16 11:00:00,24.34,24.34,24.19,24.29,128700.0,24.34,24.34,24.19,24.29,128700.0
2007-05-16 11:30:00,24.29,24.39,24.27,24.39,87900.0,24.29,24.39,24.27,24.39,87900.0
2007-05-16 12:00:00,24.39,24.39,24.26,24.35,68300.0,24.39,24.39,24.26,24.35,68300.0
2007-05-16 12:30:00,24.34,24.39,24.32,24.36,45400.0,24.34,24.39,24.32,24.36,45400.0
2007-05-16 13:00:00,24.36,24.41,24.29,24.4,51300.0,24.36,24.41,24.29,24.4,51300.0
2007-05-16 13:30:00,24.4,24.46,24.3,24.31,100200.0,24.4,24.46,24.3,24.31,100200.0
2007-05-16 14:00:00,24.3,24.41,24.29,24.36,112200.0,24.3,24.41,24.29,24.36,112200.0
2007-05-16 14:30:00,24.37,24.48,24.37,24.46,116900.0,24.37,24.48,24.37,24.46,116900.0
2007-05-16 15:00:00,24.46,24.5,24.42,24.45,136300.0,24.46,24.5,24.42,24.45,136300.0
2007-05-16 15:30:00,24.45,24.53,24.45,24.52,169900.0,24.45,24.53,24.45,24.52,169900.0
2007-05-17 09:30:00,24.52,24.52,24.29,24.36,65800.0,24.52,24.52,24.29,24.36,65800.0
2007-05-17 10:00:00,24.37,24.41,24.28,24.35,103300.0,24.37,24.41,24.28,24.35,103300.0
2007-05-17 10:30:00,24.34,24.41,24.3,24.4,103000.0,24.34,24.41,24.3,24.4,103000.0
2007-05-17 11:00:00,24.4,24.65,24.4,24.61,116100.0,24.4,24.65,24.4,24.61,116100.0
2007-05-17 11:30:00,24.61,24.73,24.58,24.72,73900.0,24.61,24.73,24.58,24.72,73900.0
2007-05-17 12:00:00,24.71,24.75,24.69,24.72,66500.0,24.71,24.75,24.69,24.72,66500.0
2007-05-17 12:30:00,24.72,24.72,24.6,24.6,35900.0,24.72,24.72,24.6,24.6,35900.0
2007-05-17 13:00:00,24.6,24.6,24.54,24.57,57500.0,24.6,24.6,24.54,24.57,57500.0
2007-05-17 13:30:00,24.57,24.62,24.56,24.58,75700.0,24.57,24.62,24.56,24.58,75700.0
2007-05-17 14:00:00,24.58,24.72,24.55,24.72,54500.0,24.58,24.72,24.55,24.72,54500.0
2007-05-17 14:30:00,24.7,24.73,24.67,24.72,66500.0,24.7,24.73,24.67,24.72,66500.0
2007-05-17 15:00:00,24.71,24.76,24.7,24.7,86100.0,24.71,24.76,24.7,24.7,86100.0
2007-05-17 15:30:00,24.7,24.71,24.59,24.62,128800.0,24.7,24.71,24.59,24.62,128800.0
2007-05-18 09:30:00,24.65,24.65,24.22,24.23,286000.0,24.65,24.65,24.22,24.23,286000.0
2007-05-18 10:00:00,24.23,24.55,24.23,24.51,211400.0,24.23,24.55,24.23,24.51,211400.0
2007-05-18 10:30:00,24.5,24.51,24.47,24.5,60100.0,24.5,24.51,24.47,24.5,60100.0
2007-05-18 11:00:00,24.5,24.5,24.42,24.43,73100.0,24.5,24.5,24.42,24.43,73100.0
2007-05-18 11:30:00,24.44,24.44,24.34,24.34,72200.0,24.44,24.44,24.34,24.34,72200.0
2007-05-18 12:00:00,24.35,24.41,24.34,24.41,82400.0,24.35,24.41,24.34,24.41,82400.0
2007-05-18 12:30:00,24.41,24.52,24.4,24.51,107000.0,24.41,24.52,24.4,24.51,107000.0
2007-05-18 13:00:00,24.52,24.52,24.47,24.48,62600.0,24.52,24.52,24.47,24.48,62600.0
2007-05-18 13:30:00,24.49,24.5,24.47,24.49,60700.0,24.49,24.5,24.47,24.49,60700.0
2007-05-18 14:00:00,24.48,24.64,24.48,24.61,119300.0,24.48,24.64,24.48,24.61,119300.0
2007-05-18 14:30:00,24.61,24.61,24.41,24.49,107600.0,24.61,24.61,24.41,24.49,107600.0
2007-05-18 15:00:00,24.49,24.53,24.45,24.52,249400.0,24.49,24.53,24.45,24.52,249400.0
2007-05-18 15:30:00,24.52,24.61,24.52,24.61,263200.0,24.52,24.61,24.52,24.61,263200.0
2007-05-21 09:30:00,24.55,24.69,24.28,24.38,121200.0,24.55,24.69,24.28,24.38,121200.0
2007-05-21 10:00:00,24.4,24.43,24.2,24.2,138200.0,24.4,24.43,24.2,24.2,138200.0
2007-05-21 10:30:00,24.2,24.21,24.06,24.14,456200.0,24.2,24.21,24.06,24.14,456200.0
2007-05-21 11:00:00,24.14,24.14,23.75,23.78,281400.0,24.14,24.14,23.75,23.78,281400.0
2007-05-21 11:30:00,23.78,23.83,23.55,23.81,386600.0,23.78,23.83,23.55,23.81,386600.0
2007-05-21 12:00:00,23.81,23.81,23.48,23.55,275900.0,23.81,23.81,23.48,23.55,275900.0
2007-05-21 12:30:00,23.54,23.56,23.2,23.2,257700.0,23.54,23.56,23.2,23.2,257700.0
2007-05-21 13:00:00,23.21,23.52,23.1,23.4,514800.0,23.21,23.52,23.1,23.4,514800.0
2007-05-21 13:30:00,23.39,23.4,23.1,23.18,489800.0,23.39,23.4,23.1,23.18,489800.0
2007-05-21 14:00:00,23.18,23.45,23.11,23.43,404600.0,23.18,23.45,23.11,23.43,404600.0
2007-05-21 14:30:00,23.43,23.55,23.36,23.52,570000.0,23.43,23.55,23.36,23.52,570000.0
2007-05-21 15:00:00,23.52,23.64,23.29,23.56,389100.0,23.52,23.64,23.29,23.56,389100.0
2007-05-21 15:30:00,23.56,23.63,23.52,23.59,467400.0,23.56,23.63,23.52,23.59,467400.0
2007-05-22 09:30:00,23.55,23.7,23.42,23.48,328800.0,23.55,23.7,23.42,23.48,328800.0
2007-05-22 10:00:00,23.49,23.59,23.45,23.56,240200.0,23.49,23.59,23.45,23.56,240200.0
2007-05-22 10:30:00,23.56,23.65,23.53,23.61,226300.0,23.56,23.65,23.53,23.61,226300.0
2007-05-22 11:00:00,23.61,23.63,23.57,23.61,150400.0,23.61,23.63,23.57,23.61,150400.0
2007-05-22 11:30:00,23.61,23.68,23.6,23.65,235700.0,23.61,23.68,23.6,23.65,235700.0
2007-05-22 12:00:00,23.66,23.67,23.62,23.63,170600.0,23.66,23.67,23.62,23.63,170600.0
2007-05-22 12:30:00,23.63,23.65,23.55,23.6,319300.0,23.63,23.65,23.55,23.6,319300.0
2007-05-22 13:00:00,23.6,23.61,23.54,23.6,70000.0,23.6,23.61,23.54,23.6,70000.0
2007-05-22 13:30:00,23.6,23.62,23.57,23.59,109400.0,23.6,23.62,23.57,23.59,109400.0
2007-05-22 14:00:00,23.57,23.65,23.54,23.65,109900.0,23.57,23.65,23.54,23.65,109900.0
2007-05-22 14:30:00,23.65,23.67,23.53,23.55,95100.0,23.65,23.67,23.53,23.55,95100.0
2007-05-22 15:00:00,23.56,23.56,23.35,23.47,409600.0,23.56,23.56,23.35,23.47,409600.0
2007-05-22 15:30:00,23.46,23.55,23.41,23.44,243600.0,23.46,23.55,23.41,23.44,243600.0
2007-05-23 09:30:00,23.53,23.92,23.52,23.9,295500.0,23.53,23.92,23.52,23.9,295500.0
2007-05-23 10:00:00,23.9,24.12,23.9,24.0,367000.0,23.9,24.12,23.9,24.0,367000.0
2007-05-23 10:30:00,24.01,24.1,23.89,23.92,255200.0,24.01,24.1,23.89,23.92,255200.0
2007-05-23 11:00:00,23.92,24.04,23.88,23.97,263100.0,23.92,24.04,23.88,23.97,263100.0
2007-05-23 11:30:00,23.97,24.08,23.93,24.03,134100.0,23.97,24.08,23.93,24.03,134100.0
2007-05-23 12:00:00,24.02,24.05,23.93,23.94,152100.0,24.02,24.05,23.93,23.94,152100.0
2007-05-23 12:30:00,23.94,23.99,23.93,23.98,127200.0,23.94,23.99,23.93,23.98,127200.0
2007-05-23 13:00:00,23.99,24.0,23.94,23.98,150700.0,23.99,24.0,23.94,23.98,150700.0
2007-05-23 13:30:00,23.99,23.99,23.82,23.85,202500.0,23.99,23.99,23.82,23.85,202500.0
2007-05-23 14:00:00,23.86,23.9,23.57,23.6,435800.0,23.86,23.9,23.57,23.6,435800.0
2007-05-23 14:30:00,23.61,23.69,23.47,23.63,177000.0,23.61,23.69,23.47,23.63,177000.0
2007-05-23 15:00:00,23.64,23.74,23.63,23.69,107400.0,23.64,23.74,23.63,23.69,107400.0
2007-05-23 15:30:00,23.69,23.7,23.49,23.58,187900.0,23.69,23.7,23.49,23.58,187900.0
2007-05-24 09:30:00,23.44,23.44,22.83,22.88,632900.0,23.44,23.44,22.83,22.88,632900.0
2007-05-24 10:00:00,22.88,22.99,22.82,22.83,801800.0,22.88,22.99,22.82,22.83,801800.0
2007-05-24 10:30:00,22.84,22.9,22.74,22.76,819800.0,22.84,22.9,22.74,22.76,819800.0
2007-05-24 11:00:00,22.76,22.83,22.63,22.76,1151900.0,22.76,22.83,22.63,22.76,1151900.0
2007-05-24 11:30:00,22.77,22.92,22.75,22.83,625900.0,22.77,22.92,22.75,22.83,625900.0
2007-05-24 12:00:00,22.83,22.9,22.77,22.84,196000.0,22.83,22.9,22.77,22.84,196000.0
2007-05-24 12:30:00,22.83,22.95,22.82,22.91,238000.0,22.83,22.95,22.82,22.91,238000.0
2007-05-24 13:00:00,22.9,22.93,22.81,22.85,314300.0,22.9,22.93,22.81,22.85,314300.0
2007-05-24 13:30:00,22.86,22.91,22.83,22.89,256200.0,22.86,22.91,22.83,22.89,256200.0
2007-05-24 14:00:00,22.89,22.9,22.8,22.87,280400.0,22.89,22.9,22.8,22.87,280400.0
2007-05-24 14:30:00,22.88,22.88,22.81,22.83,420800.0,22.88,22.88,22.81,22.83,420800.0
2007-05-24 15:00:00,22.83,22.86,22.78,22.85,287200.0,22.83,22.86,22.78,22.85,287200.0
2007-05-24 15:30:00,22.85,22.86,22.79,22.81,651000.0,22.85,22.86,22.79,22.81,651000.0
2007-05-25 09:30:00,22.95,23.0,22.72,22.97,522400.0,22.95,23.0,22.72,22.97,522400.0
2007-05-25 10:00:00,22.96,23.0,22.9,22.97,280700.0,22.96,23.0,22.9,22.97,280700.0
2007-05-25 10:30:00,22.98,23.0,22.96,22.99,185400.0,22.98,23.0,22.96,22.99,185400.0
2007-05-25 11:00:00,23.0,23.0,22.86,22.87,112100.0,23.0,23.0,22.86,22.87,112100.0
2007-05-25 11:30:00,22.87,22.97,22.87,22.89,107900.0,22.87,22.97,22.87,22.89,107900.0
2007-05-25 12:00:00,22.9,22.93,22.85,22.88,82500.0,22.9,22.93,22.85,22.88,82500.0
2007-05-25 12:30:00,22.87,22.91,22.85,22.86,134900.0,22.87,22.91,22.85,22.86,134900.0
2007-05-25 13:00:00,22.88,22.9,22.86,22.88,100400.0,22.88,22.9,22.86,22.88,100400.0
2007-05-25 13:30:00,22.88,22.93,22.85,22.89,76300.0,22.88,22.93,22.85,22.89,76300.0
2007-05-25 14:00:00,22.9,22.93,22.86,22.86,88800.0,22.9,22.93,22.86,22.86,88800.0
2007-05-25 14:30:00,22.85,22.88,22.85,22.88,115600.0,22.85,22.88,22.85,22.88,115600.0
2007-05-25 15:00:00,22.87,22.96,22.86,22.9,95500.0,22.87,22.96,22.86,22.9,95500.0
2007-05-25 15:30:00,22.91,22.92,22.89,22.89,168700.0,22.91,22.92,22.89,22.89,168700.0
2007-05-29 09:30:00,23.0,23.28,22.95,23.17,188100.0,23.0,23.28,22.95,23.17,188100.0
2007-05-29 10:00:00,23.18,23.2,22.96,23.05,475300.0,23.18,23.2,22.96,23.05,475300.0
2007-05-29 10:30:00,23.05,23.1,23.01,23.06,149600.0,23.05,23.1,23.01,23.06,149600.0
2007-05-29 11:00:00,23.06,23.08,23.01,23.02,107000.0,23.06,23.08,23.01,23.02,107000.0
2007-05-29 11:30:00,23.03,23.06,22.93,22.93,86800.0,23.03,23.06,22.93,22.93,86800.0
2007-05-29 12:00:00,22.93,23.0,22.91,22.94,52900.0,22.93,23.0,22.91,22.94,52900.0
2007-05-29 12:30:00,22.94,22.99,22.9,22.99,52600.0,22.94,22.99,22.9,22.99,52600.0
2007-05-29 13:00:00,22.99,23.01,22.88,22.89,55300.0,22.99,23.01,22.88,22.89,55300.0
2007-05-29 13:30:00,22.9,23.01,22.83,22.98,173300.0,22.9,23.01,22.83,22.98,173300.0
2007-05-29 14:00:00,22.97,23.01,22.93,22.98,60400.0,22.97,23.01,22.93,22.98,60400.0
2007-05-29 14:30:00,22.98,23.04,22.97,23.01,101500.0,22.98,23.04,22.97,23.01,101500.0
2007-05-29 15:00:00,23.0,23.04,22.96,22.96,91800.0,23.0,23.04,22.96,22.96,91800.0
2007-05-29 15:30:00,22.96,23.04,22.95,23.03,119400.0,22.96,23.04,22.95,23.03,119400.0
2007-05-30 09:30:00,22.91,22.99,22.83,22.95,253900.0,22.91,22.99,22.83,22.95,253900.0
2007-05-30 10:00:00,22.95,23.01,22.93,22.96,133600.0,22.95,23.01,22.93,22.96,133600.0
2007-05-30 10:30:00,22.97,23.05,22.94,23.0,82700.0,22.97,23.05,22.94,23.0,82700.0
2007-05-30 11:00:00,23.0,23.16,22.98,23.13,87700.0,23.0,23.16,22.98,23.13,87700.0
2007-05-30 11:30:00,23.13,23.21,23.12,23.2,282800.0,23.13,23.21,23.12,23.2,282800.0
2007-05-30 12:00:00,23.19,23.4,23.18,23.36,134600.0,23.19,23.4,23.18,23.36,134600.0
2007-05-30 12:30:00,23.36,23.4,23.3,23.35,97400.0,23.36,23.4,23.3,23.35,97400.0
2007-05-30 13:00:00,23.35,23.4,23.33,23.4,63400.0,23.35,23.4,23.33,23.4,63400.0
2007-05-30 13:30:00,23.4,23.44,23.36,23.38,130600.0,23.4,23.44,23.36,23.38,130600.0
2007-05-30 14:00:00,23.37,23.39,23.24,23.28,118100.0,23.37,23.39,23.24,23.28,118100.0
2007-05-30 14:30:00,23.28,23.48,23.28,23.48,145000.0,23.28,23.48,23.28,23.48,145000.0
2007-05-30 15:00:00,23.49,23.52,23.46,23.51,173400.0,23.49,23.52,23.46,23.51,173400.0
2007-05-30 15:30:00,23.52,23.7,23.49,23.63,567600.0,23.52,23.7,23.49,23.63,567600.0
2007-05-31 09:30:00,23.68,24.08,23.68,24.08,509200.0,23.68,24.08,23.68,24.08,509200.0
2007-05-31 10:00:00,24.09,24.17,23.95,23.96,515500.0,24.09,24.17,23.95,23.96,515500.0
2007-05-31 10:30:00,23.95,23.95,23.85,23.89,88500.0,23.95,23.95,23.85,23.89,88500.0
2007-05-31 11:00:00,23.89,23.99,23.87,23.94,169600.0,23.89,23.99,23.87,23.94,169600.0
2007-05-31 11:30:00,23.93,24.02,23.9,24.0,136400.0,23.93,24.02,23.9,24.0,136400.0
2007-05-31 12:00:00,24.0,24.11,23.98,24.05,159700.0,24.0,24.11,23.98,24.05,159700.0
2007-05-31 12:30:00,24.05,24.09,23.97,24.09,127300.0,24.05,24.09,23.97,24.09,127300.0
2007-05-31 13:00:00,24.08,24.09,23.94,24.04,232200.0,24.08,24.09,23.94,24.04,232200.0
2007-05-31 13:30:00,24.03,24.04,23.93,24.03,79600.0,24.03,24.04,23.93,24.03,79600.0
2007-05-31 14:00:00,24.04,24.04,23.99,23.99,72500.0,24.04,24.04,23.99,23.99,72500.0
2007-05-31 14:30:00,23.99,24.0,23.9,23.9,87900.0,23.99,24.0,23.9,23.9,87900.0
2007-05-31 15:00:00,23.9,23.93,23.86,23.86,145400.0,23.9,23.93,23.86,23.86,145400.0
2007-05-31 15:30:00,23.86,24.03,23.85,23.99,234600.0,23.86,24.03,23.85,23.99,234600.0
2007-06-01 09:30:00,24.04,24.55,24.02,24.52,240400.0,24.04,24.55,24.02,24.52,240400.0
2007-06-01 10:00:00,24.5,24.64,24.36,24.37,237900.0,24.5,24.64,24.36,24.37,237900.0
2007-06-01 10:30:00,24.37,24.39,24.09,24.11,127800.0,24.37,24.39,24.09,24.11,127800.0
2007-06-01 11:00:00,24.12,24.22,24.11,24.16,141800.0,24.12,24.22,24.11,24.16,141800.0
2007-06-01 11:30:00,24.16,24.21,24.12,24.13,155900.0,24.16,24.21,24.12,24.13,155900.0
2007-06-01 12:00:00,24.14,24.21,24.05,24.07,110800.0,24.14,24.21,24.05,24.07,110800.0
2007-06-01 12:30:00,24.07,24.18,24.06,24.07,144700.0,24.07,24.18,24.06,24.07,144700.0
2007-06-01 13:00:00,24.07,24.11,24.01,24.07,173400.0,24.07,24.11,24.01,24.07,173400.0
2007-06-01 13:30:00,24.08,24.26,24.08,24.16,108800.0,24.08,24.26,24.08,24.16,108800.0
2007-06-01 14:00:00,24.16,24.16,24.02,24.1,70400.0,24.16,24.16,24.02,24.1,70400.0
2007-06-01 14:30:00,24.11,24.15,23.97,23.99,99000.0,24.11,24.15,23.97,23.99,99000.0
2007-06-01 15:00:00,23.99,24.11,23.92,24.08,118000.0,23.99,24.11,23.92,24.08,118000.0
2007-06-01 15:30:00,24.06,24.3,24.04,24.24,361200.0,24.06,24.3,24.04,24.24,361200.0
2007-06-04 09:30:00,24.13,24.14,23.9,24.06,251700.0,24.13,24.14,23.9,24.06,251700.0
2007-06-04 10:00:00,24.07,24.07,24.0,24.0,144800.0,24.07,24.07,24.0,24.0,144800.0
2007-06-04 10:30:00,24.02,24.02,23.92,23.95,178900.0,24.02,24.02,23.92,23.95,178900.0
2007-06-04 11:00:00,23.94,24.0,23.94,24.0,104500.0,23.94,24.0,23.94,24.0,104500.0
2007-06-04 11:30:00,24.0,24.01,23.93,23.94,120300.0,24.0,24.01,23.93,23.94,120300.0
2007-06-04 12:00:00,23.94,23.94,23.89,23.89,132400.0,23.94,23.94,23.89,23.89,132400.0
2007-06-04 12:30:00,23.89,23.9,23.85,23.86,121500.0,23.89,23.9,23.85,23.86,121500.0
2007-06-04 13:00:00,23.86,23.86,23.75,23.76,314500.0,23.86,23.86,23.75,23.76,314500.0
2007-06-04 13:30:00,23.77,23.81,23.68,23.78,219800.0,23.77,23.81,23.68,23.78,219800.0
2007-06-04 14:00:00,23.78,23.78,23.74,23.77,280600.0,23.78,23.78,23.74,23.77,280600.0
2007-06-04 14:30:00,23.77,23.81,23.77,23.81,237300.0,23.77,23.81,23.77,23.81,237300.0
2007-06-04 15:00:00,23.81,23.95,23.8,23.95,303300.0,23.81,23.95,23.8,23.95,303300.0
2007-06-04 15:30:00,23.95,24.02,23.89,23.94,231400.0,23.95,24.02,23.89,23.94,231400.0
2007-06-05 09:30:00,23.93,24.0,23.7,23.72,193800.0,23.93,24.0,23.7,23.72,193800.0
2007-06-05 10:00:00,23.71,23.8,23.59,23.74,185700.0,23.71,23.8,23.59,23.74,185700.0
2007-06-05 10:30:00,23.74,23.75,23.7,23.74,118300.0,23.74,23.75,23.7,23.74,118300.0
2007-06-05 11:00:00,23.74,23.87,23.72,23.81,97500.0,23.74,23.87,23.72,23.81,97500.0
2007-06-05 11:30:00,23.8,23.83,23.76,23.76,113100.0,23.8,23.83,23.76,23.76,113100.0
2007-06-05 12:00:00,23.75,23.8,23.64,23.65,57600.0,23.75,23.8,23.64,23.65,57600.0
2007-06-05 12:30:00,23.64,23.8,23.64,23.78,65000.0,23.64,23.8,23.64,23.78,65000.0
2007-06-05 13:00:00,23.77,23.84,23.72,23.77,47500.0,23.77,23.84,23.72,23.77,47500.0
2007-06-05 13:30:00,23.78,23.87,23.77,23.86,152100.0,23.78,23.87,23.77,23.86,152100.0
2007-06-05 14:00:00,23.85,23.9,23.77,23.84,84700.0,23.85,23.9,23.77,23.84,84700.0
2007-06-05 14:30:00,23.84,23.93,23.8,23.92,147500.0,23.84,23.93,23.8,23.92,147500.0
2007-06-05 15:00:00,23.92,23.93,23.85,23.91,77600.0,23.92,23.93,23.85,23.91,77600.0
2007-06-05 15:30:00,23.91,23.96,23.86,23.89,102600.0,23.91,23.96,23.86,23.89,102600.0
2007-06-06 09:30:00,23.83,23.83,23.35,23.58,285000.0,23.83,23.83,23.35,23.58,285000.0
2007-06-06 10:00:00,23.58,23.73,23.54,23.68,207700.0,23.58,23.73,23.54,23.68,207700.0
2007-06-06 10:30:00,23.69,23.75,23.59,23.68,127200.0,23.69,23.75,23.59,23.68,127200.0
2007-06-06 11:00:00,23.69,23.71,23.54,23.55,82900.0,23.69,23.71,23.54,23.55,82900.0
2007-06-06 11:30:00,23.56,23.57,23.45,23.46,76600.0,23.56,23.57,23.45,23.46,76600.0
2007-06-06 12:00:00,23.46,23.57,23.43,23.55,102800.0,23.46,23.57,23.43,23.55,102800.0
2007-06-06 12:30:00,23.54,23.55,23.47,23.5,67400.0,23.54,23.55,23.47,23.5,67400.0
2007-06-06 13:00:00,23.5,23.51,23.36,23.44,104600.0,23.5,23.51,23.36,23.44,104600.0
2007-06-06 13:30:00,23.44,23.46,23.35,23.38,107700.0,23.44,23.46,23.35,23.38,107700.0
2007-06-06 14:00:00,23.38,23.41,23.3,23.37,116400.0,23.38,23.41,23.3,23.37,116400.0
2007-06-06 14:30:00,23.37,23.51,23.35,23.49,142200.0,23.37,23.51,23.35,23.49,142200.0
2007-06-06 15:00:00,23.48,23.53,23.42,23.51,156400.0,23.48,23.53,23.42,23.51,156400.0
2007-06-06 15:30:00,23.51,23.53,23.39,23.42,253100.0,23.51,23.53,23.39,23.42,253100.0
2007-06-07 09:30:00,22.61,23.46,22.61,23.41,182100.0,22.61,23.46,22.61,23.41,182100.0
2007-06-07 10:00:00,23.41,23.41,23.19,23.19,216600.0,23.41,23.41,23.19,23.19,216600.0
2007-06-07 10:30:00,23.2,23.27,23.11,23.21,204900.0,23.2,23.27,23.11,23.21,204900.0
2007-06-07 11:00:00,23.21,23.27,23.1,23.12,85600.0,23.21,23.27,23.1,23.12,85600.0
2007-06-07 11:30:00,23.12,23.22,23.11,23.18,104400.0,23.12,23.22,23.11,23.18,104400.0
2007-06-07 12:00:00,23.17,23.22,23.17,23.17,97300.0,23.17,23.22,23.17,23.17,97300.0
2007-06-07 12:30:00,23.18,23.18,23.03,23.1,96300.0,23.18,23.18,23.03,23.1,96300.0
2007-06-07 13:00:00,23.11,23.2,23.08,23.09,163800.0,23.11,23.2,23.08,23.09,163800.0
2007-06-07 13:30:00,23.1,23.14,23.05,23.11,135500.0,23.1,23.14,23.05,23.11,135500.0
2007-06-07 14:00:00,23.12,23.15,23.02,23.08,265900.0,23.12,23.15,23.02,23.08,265900.0
2007-06-07 14:30:00,23.08,23.2,23.08,23.17,145500.0,23.08,23.2,23.08,23.17,145500.0
2007-06-07 15:00:00,23.17,23.25,23.15,23.21,176600.0,23.17,23.25,23.15,23.21,176600.0
2007-06-07 15:30:00,23.22,23.23,23.12,23.12,424200.0,23.22,23.23,23.12,23.12,424200.0
2007-06-08 09:30:00,23.16,23.46,23.15,23.4,139500.0,23.16,23.46,23.15,23.4,139500.0
2007-06-08 10:00:00,23.39,23.47,23.26,23.33,208700.0,23.39,23.47,23.26,23.33,208700.0
2007-06-08 10:30:00,23.32,23.48,23.27,23.43,78800.0,23.32,23.48,23.27,23.43,78800.0
2007-06-08 11:00:00,23.41,23.46,23.3,23.45,151500.0,23.41,23.46,23.3,23.45,151500.0
2007-06-08 11:30:00,23.44,23.58,23.44,23.58,77200.0,23.44,23.58,23.44,23.58,77200.0
2007-06-08 12:00:00,23.56,23.57,23.48,23.48,60400.0,23.56,23.57,23.48,23.48,60400.0
2007-06-08 12:30:00,23.48,23.49,23.36,23.4,88500.0,23.48,23.49,23.36,23.4,88500.0
2007-06-08 13:00:00,23.41,23.46,23.34,23.46,49300.0,23.41,23.46,23.34,23.46,49300.0
2007-06-08 13:30:00,23.46,23.55,23.4,23.45,61700.0,23.46,23.55,23.4,23.45,61700.0
2007-06-08 14:00:00,23.45,23.61,23.44,23.59,71700.0,23.45,23.61,23.44,23.59,71700.0
2007-06-08 14:30:00,23.58,23.59,23.45,23.46,80000.0,23.58,23.59,23.45,23.46,80000.0
2007-06-08 15:00:00,23.46,23.53,23.43,23.43,61500.0,23.46,23.53,23.43,23.43,61500.0
2007-06-08 15:30:00,23.42,23.76,23.41,23.75,345500.0,23.42,23.76,23.41,23.75,345500.0
2007-06-11 09:30:00,23.8,24.05,23.68,23.92,178700.0,23.8,24.05,23.68,23.92,178700.0
2007-06-11 10:00:00,23.92,23.94,23.63,23.72,185400.0,23.92,23.94,23.63,23.72,185400.0
2007-06-11 10:30:00,23.7,23.7,23.64,23.67,91100.0,23.7,23.7,23.64,23.67,91100.0
2007-06-11 11:00:00,23.65,23.66,23.57,23.63,47000.0,23.65,23.66,23.57,23.63,47000.0
2007-06-11 11:30:00,23.61,23.74,23.61,23.63,60400.0,23.61,23.74,23.61,23.63,60400.0
2007-06-11 12:00:00,23.63,23.66,23.6,23.64,23600.0,23.63,23.66,23.6,23.64,23600.0
2007-06-11 12:30:00,23.63,23.77,23.61,23.74,74100.0,23.63,23.77,23.61,23.74,74100.0
2007-06-11 13:00:00,23.73,23.8,23.71,23.8,55500.0,23.73,23.8,23.71,23.8,55500.0
2007-06-11 13:30:00,23.8,23.8,23.69,23.7,36700.0,23.8,23.8,23.69,23.7,36700.0
2007-06-11 14:00:00,23.71,23.75,23.68,23.68,48400.0,23.71,23.75,23.68,23.68,48400.0
2007-06-11 14:30:00,23.69,23.7,23.63,23.66,44800.0,23.69,23.7,23.63,23.66,44800.0
2007-06-11 15:00:00,23.65,23.68,23.62,23.65,63100.0,23.65,23.68,23.62,23.65,63100.0
2007-06-11 15:30:00,23.65,23.7,23.62,23.68,146700.0,23.65,23.7,23.62,23.68,146700.0
2007-06-12 09:30:00,23.55,23.55,23.3,23.41,114000.0,23.55,23.55,23.3,23.41,114000.0
2007-06-12 10:00:00,23.4,23.41,23.19,23.2,108600.0,23.4,23.41,23.19,23.2,108600.0
2007-06-12 10:30:00,23.2,23.29,23.16,23.2,95200.0,23.2,23.29,23.16,23.2,95200.0
2007-06-12 11:00:00,23.2,23.25,23.2,23.24,122400.0,23.2,23.25,23.2,23.24,122400.0
2007-06-12 11:30:00,23.24,23.31,23.2,23.28,92400.0,23.24,23.31,23.2,23.28,92400.0
2007-06-12 12:00:00,23.27,23.3,23.24,23.26,77800.0,23.27,23.3,23.24,23.26,77800.0
2007-06-12 12:30:00,23.25,23.29,23.25,23.26,37100.0,23.25,23.29,23.25,23.26,37100.0
2007-06-12 13:00:00,23.25,23.33,23.23,23.3,127400.0,23.25,23.33,23.23,23.3,127400.0
2007-06-12 13:30:00,23.3,23.55,23.28,23.44,176600.0,23.3,23.55,23.28,23.44,176600.0
2007-06-12 14:00:00,23.43,23.5,23.33,23.33,101800.0,23.43,23.5,23.33,23.33,101800.0
2007-06-12 14:30:00,23.33,23.38,23.25,23.34,93400.0,23.33,23.38,23.25,23.34,93400.0
2007-06-12 15:00:00,23.32,23.34,23.14,23.17,103100.0,23.32,23.34,23.14,23.17,103100.0
2007-06-12 15:30:00,23.16,23.19,23.04,23.04,296300.0,23.16,23.19,23.04,23.04,296300.0
2007-06-13 09:30:00,23.09,23.18,23.05,23.18,116300.0,23.09,23.18,23.05,23.18,116300.0
2007-06-13 10:00:00,23.17,23.33,23.14,23.25,146700.0,23.17,23.33,23.14,23.25,146700.0
2007-06-13 10:30:00,23.25,23.25,23.16,23.23,54400.0,23.25,23.25,23.16,23.23,54400.0
2007-06-13 11:00:00,23.23,23.24,23.08,23.08,119700.0,23.23,23.24,23.08,23.08,119700.0
2007-06-13 11:30:00,23.09,23.19,23.08,23.16,65700.0,23.09,23.19,23.08,23.16,65700.0
2007-06-13 12:00:00,23.15,23.23,23.12,23.19,67800.0,23.15,23.23,23.12,23.19,67800.0
2007-06-13 12:30:00,23.17,23.23,23.14,23.16,33900.0,23.17,23.23,23.14,23.16,33900.0
2007-06-13 13:00:00,23.15,23.17,23.12,23.15,49900.0,23.15,23.17,23.12,23.15,49900.0
2007-06-13 13:30:00,23.15,23.22,23.14,23.19,32400.0,23.15,23.22,23.14,23.19,32400.0
2007-06-13 14:00:00,23.2,23.36,23.19,23.26,99300.0,23.2,23.36,23.19,23.26,99300.0
2007-06-13 14:30:00,23.27,23.43,23.27,23.43,80600.0,23.27,23.43,23.27,23.43,80600.0
2007-06-13 15:00:00,23.43,23.45,23.31,23.35,82200.0,23.43,23.45,23.31,23.35,82200.0
2007-06-13 15:30:00,23.34,23.45,23.33,23.38,116700.0,23.34,23.45,23.33,23.38,116700.0
2007-06-14 09:30:00,23.34,23.35,23.0,23.12,270500.0,23.34,23.35,23.0,23.12,270500.0
2007-06-14 10:00:00,23.12,23.15,23.06,23.1,126400.0,23.12,23.15,23.06,23.1,126400.0
2007-06-14 10:30:00,23.1,23.22,23.1,23.12,174800.0,23.1,23.22,23.1,23.12,174800.0
2007-06-14 11:00:00,23.12,23.15,23.07,23.15,97900.0,23.12,23.15,23.07,23.15,97900.0
2007-06-14 11:30:00,23.13,23.15,22.99,23.02,178000.0,23.13,23.15,22.99,23.02,178000.0
2007-06-14 12:00:00,23.02,23.07,22.99,23.05,131700.0,23.02,23.07,22.99,23.05,131700.0
2007-06-14 12:30:00,23.06,23.09,23.05,23.08,85100.0,23.06,23.09,23.05,23.08,85100.0
2007-06-14 13:00:00,23.08,23.1,23.07,23.07,66000.0,23.08,23.1,23.07,23.07,66000.0
2007-06-14 13:30:00,23.07,23.17,23.06,23.11,59500.0,23.07,23.17,23.06,23.11,59500.0
2007-06-14 14:00:00,23.11,23.19,23.1,23.16,128300.0,23.11,23.19,23.1,23.16,128300.0
2007-06-14 14:30:00,23.15,23.23,23.14,23.14,71000.0,23.15,23.23,23.14,23.14,71000.0
2007-06-14 15:00:00,23.15,23.19,23.13,23.19,110300.0,23.15,23.19,23.13,23.19,110300.0
2007-06-14 15:30:00,23.18,23.2,23.1,23.18,240100.0,23.18,23.2,23.1,23.18,240100.0
2007-06-15 09:30:00,23.4,23.71,23.3,23.71,439300.0,23.4,23.71,23.3,23.71,439300.0
2007-06-15 10:00:00,23.7,23.7,23.41,23.5,197400.0,23.7,23.7,23.41,23.5,197400.0
2007-06-15 10:30:00,23.49,23.58,23.37,23.39,72900.0,23.49,23.58,23.37,23.39,72900.0
2007-06-15 11:00:00,23.39,23.5,23.38,23.45,60300.0,23.39,23.5,23.38,23.45,60300.0
2007-06-15 11:30:00,23.45,23.5,23.44,23.47,275100.0,23.45,23.5,23.44,23.47,275100.0
2007-06-15 12:00:00,23.48,23.5,23.39,23.39,64300.0,23.48,23.5,23.39,23.39,64300.0
2007-06-15 12:30:00,23.39,23.41,23.33,23.33,70600.0,23.39,23.41,23.33,23.33,70600.0
2007-06-15 13:00:00,23.33,23.34,23.24,23.33,130100.0,23.33,23.34,23.24,23.33,130100.0
2007-06-15 13:30:00,23.34,23.35,23.29,23.34,45800.0,23.34,23.35,23.29,23.34,45800.0
2007-06-15 14:00:00,23.34,23.39,23.31,23.32,43700.0,23.34,23.39,23.31,23.32,43700.0
2007-06-15 14:30:00,23.32,23.35,23.31,23.34,49900.0,23.32,23.35,23.31,23.34,49900.0
2007-06-15 15:00:00,23.33,23.34,23.27,23.31,81800.0,23.33,23.34,23.27,23.31,81800.0
2007-06-15 15:30:00,23.31,23.35,23.21,23.27,129600.0,23.31,23.35,23.21,23.27,129600.0
2007-06-18 09:30:00,23.37,23.59,23.37,23.51,193200.0,23.37,23.59,23.37,23.51,193200.0
2007-06-18 10:00:00,23.5,23.5,23.39,23.4,215600.0,23.5,23.5,23.39,23.4,215600.0
2007-06-18 10:30:00,23.4,23.4,23.29,23.3,120800.0,23.4,23.4,23.29,23.3,120800.0
2007-06-18 11:00:00,23.3,23.34,23.28,23.32,143500.0,23.3,23.34,23.28,23.32,143500.0
2007-06-18 11:30:00,23.33,23.35,23.3,23.31,67200.0,23.33,23.35,23.3,23.31,67200.0
2007-06-18 12:00:00,23.31,23.32,23.23,23.25,126900.0,23.31,23.32,23.23,23.25,126900.0
2007-06-18 12:30:00,23.25,23.25,23.16,23.2,193700.0,23.25,23.25,23.16,23.2,193700.0
2007-06-18 13:00:00,23.2,23.36,23.2,23.33,80000.0,23.2,23.36,23.2,23.33,80000.0
2007-06-18 13:30:00,23.34,23.35,23.24,23.32,215100.0,23.34,23.35,23.24,23.32,215100.0
2007-06-18 14:00:00,23.32,23.32,23.27,23.3,166500.0,23.32,23.32,23.27,23.3,166500.0
2007-06-18 14:30:00,23.3,23.3,23.27,23.28,94600.0,23.3,23.3,23.27,23.28,94600.0
2007-06-18 15:00:00,23.28,23.3,23.24,23.25,200600.0,23.28,23.3,23.24,23.25,200600.0
2007-06-18 15:30:00,23.25,23.28,23.11,23.15,326400.0,23.25,23.28,23.11,23.15,326400.0
2007-06-19 09:30:00,23.1,23.1,22.82,22.82,364200.0,23.1,23.1,22.82,22.82,364200.0
2007-06-19 10:00:00,22.83,22.9,22.76,22.9,283500.0,22.83,22.9,22.76,22.9,283500.0
2007-06-19 10:30:00,22.9,23.09,22.89,22.98,204200.0,22.9,23.09,22.89,22.98,204200.0
2007-06-19 11:00:00,22.96,22.97,22.85,22.9,97100.0,22.96,22.97,22.85,22.9,97100.0
2007-06-19 11:30:00,22.89,23.02,22.8,23.0,171300.0,22.89,23.02,22.8,23.0,171300.0
2007-06-19 12:00:00,23.0,23.08,22.98,22.99,102200.0,23.0,23.08,22.98,22.99,102200.0
2007-06-19 12:30:00,22.98,23.02,22.94,23.0,133700.0,22.98,23.02,22.94,23.0,133700.0
2007-06-19 13:00:00,23.0,23.03,22.96,23.0,183100.0,23.0,23.03,22.96,23.0,183100.0
2007-06-19 13:30:00,23.0,23.02,22.98,23.0,145300.0,23.0,23.02,22.98,23.0,145300.0
2007-06-19 14:00:00,23.0,23.0,22.95,23.0,160800.0,23.0,23.0,22.95,23.0,160800.0
2007-06-19 14:30:00,23.0,23.0,22.97,22.99,165200.0,23.0,23.0,22.97,22.99,165200.0
2007-06-19 15:00:00,23.0,23.08,22.99,23.0,350200.0,23.0,23.08,22.99,23.0,350200.0
2007-06-19 15:30:00,23.0,23.23,22.95,23.17,684000.0,23.0,23.23,22.95,23.17,684000.0
2007-06-20 09:30:00,25.1,26.0,25.01,25.2,1827900.0,25.1,26.0,25.01,25.2,1827900.0
2007-06-20 10:00:00,25.21,25.69,25.18,25.66,1021900.0,25.21,25.69,25.18,25.66,1021900.0
2007-06-20 10:30:00,25.66,25.89,25.56,25.89,795300.0,25.66,25.89,25.56,25.89,795300.0
2007-06-20 11:00:00,25.88,25.94,25.48,25.59,770300.0,25.88,25.94,25.48,25.59,770300.0
2007-06-20 11:30:00,25.58,25.67,25.54,25.65,303200.0,25.58,25.67,25.54,25.65,303200.0
2007-06-20 12:00:00,25.64,25.64,25.5,25.64,211700.0,25.64,25.64,25.5,25.64,211700.0
2007-06-20 12:30:00,25.63,25.77,25.63,25.66,255400.0,25.63,25.77,25.63,25.66,255400.0
2007-06-20 13:00:00,25.66,25.72,25.56,25.71,277600.0,25.66,25.72,25.56,25.71,277600.0
2007-06-20 13:30:00,25.72,25.72,25.62,25.71,111700.0,25.72,25.72,25.62,25.71,111700.0
2007-06-20 14:00:00,25.71,25.77,25.48,25.55,235100.0,25.71,25.77,25.48,25.55,235100.0
2007-06-20 14:30:00,25.53,25.7,25.53,25.63,311600.0,25.53,25.7,25.53,25.63,311600.0
2007-06-20 15:00:00,25.61,25.7,25.58,25.63,345200.0,25.61,25.7,25.58,25.63,345200.0
2007-06-20 15:30:00,25.62,25.75,25.62,25.65,512800.0,25.62,25.75,25.62,25.65,512800.0
2007-06-21 09:30:00,25.62,26.26,25.53,25.8,356600.0,25.62,26.26,25.53,25.8,356600.0
2007-06-21 10:00:00,25.77,26.0,25.61,25.95,290700.0,25.77,26.0,25.61,25.95,290700.0
2007-06-21 10:30:00,25.95,26.2,25.95,26.16,399600.0,25.95,26.2,25.95,26.16,399600.0
2007-06-21 11:00:00,26.17,26.24,25.96,25.99,210100.0,26.17,26.24,25.96,25.99,210100.0
2007-06-21 11:30:00,25.98,26.16,25.97,26.03,256200.0,25.98,26.16,25.97,26.03,256200.0
2007-06-21 12:00:00,26.03,26.1,25.91,25.97,148400.0,26.03,26.1,25.91,25.97,148400.0
2007-06-21 12:30:00,25.98,26.11,25.86,26.08,161700.0,25.98,26.11,25.86,26.08,161700.0
2007-06-21 13:00:00,26.09,26.31,26.08,26.3,234900.0,26.09,26.31,26.08,26.3,234900.0
2007-06-21 13:30:00,26.3,26.49,26.26,26.37,379200.0,26.3,26.49,26.26,26.37,379200.0
2007-06-21 14:00:00,26.37,26.4,26.34,26.37,168900.0,26.37,26.4,26.34,26.37,168900.0
2007-06-21 14:30:00,26.37,26.55,26.36,26.49,261000.0,26.37,26.55,26.36,26.49,261000.0
2007-06-21 15:00:00,26.49,26.52,26.39,26.51,230300.0,26.49,26.52,26.39,26.51,230300.0
2007-06-21 15:30:00,26.5,26.57,26.38,26.49,431400.0,26.5,26.57,26.38,26.49,431400.0
2007-06-22 09:30:00,26.29,26.39,26.04,26.2,258200.0,26.29,26.39,26.04,26.2,258200.0
2007-06-22 10:00:00,26.2,26.22,25.88,25.89,245000.0,26.2,26.22,25.88,25.89,245000.0
2007-06-22 10:30:00,25.88,26.01,25.81,25.92,203200.0,25.88,26.01,25.81,25.92,203200.0
2007-06-22 11:00:00,25.92,25.94,25.67,25.83,211400.0,25.92,25.94,25.67,25.83,211400.0
2007-06-22 11:30:00,25.83,25.92,25.8,25.89,157700.0,25.83,25.92,25.8,25.89,157700.0
2007-06-22 12:00:00,25.89,25.91,25.66,25.66,90200.0,25.89,25.91,25.66,25.66,90200.0
2007-06-22 12:30:00,25.66,25.83,25.6,25.83,111700.0,25.66,25.83,25.6,25.83,111700.0
2007-06-22 13:00:00,25.81,26.07,25.79,26.01,337400.0,25.81,26.07,25.79,26.01,337400.0
2007-06-22 13:30:00,26.0,26.0,25.9,25.93,102900.0,26.0,26.0,25.9,25.93,102900.0
2007-06-22 14:00:00,25.93,25.95,25.88,25.92,134800.0,25.93,25.95,25.88,25.92,134800.0
2007-06-22 14:30:00,25.92,25.99,25.89,25.97,141700.0,25.92,25.99,25.89,25.97,141700.0
2007-06-22 15:00:00,25.95,26.06,25.88,26.0,136800.0,25.95,26.06,25.88,26.0,136800.0
2007-06-22 15:30:00,26.0,26.09,25.97,26.0,405600.0,26.0,26.09,25.97,26.0,405600.0
2007-06-25 09:30:00,25.76,25.97,25.7,25.83,153900.0,25.76,25.97,25.7,25.83,153900.0
2007-06-25 10:00:00,25.83,26.0,25.79,25.97,163300.0,25.83,26.0,25.79,25.97,163300.0
2007-06-25 10:30:00,25.98,26.18,25.98,26.16,129100.0,25.98,26.18,25.98,26.16,129100.0
2007-06-25 11:00:00,26.17,26.22,26.15,26.18,116700.0,26.17,26.22,26.15,26.18,116700.0
2007-06-25 11:30:00,26.18,26.23,26.11,26.13,88300.0,26.18,26.23,26.11,26.13,88300.0
2007-06-25 12:00:00,26.14,26.2,26.12,26.13,111700.0,26.14,26.2,26.12,26.13,111700.0
2007-06-25 12:30:00,26.13,26.14,25.91,25.97,83700.0,26.13,26.14,25.91,25.97,83700.0
2007-06-25 13:00:00,25.96,26.01,25.88,25.88,115800.0,25.96,26.01,25.88,25.88,115800.0
2007-06-25 13:30:00,25.89,25.9,25.82,25.84,165300.0,25.89,25.9,25.82,25.84,165300.0
2007-06-25 14:00:00,25.85,25.95,25.6,25.6,212400.0,25.85,25.95,25.6,25.6,212400.0
2007-06-25 14:30:00,25.61,25.61,25.43,25.52,281900.0,25.61,25.61,25.43,25.52,281900.0
2007-06-25 15:00:00,25.52,25.84,25.51,25.65,404700.0,25.52,25.84,25.51,25.65,404700.0
2007-06-25 15:30:00,25.65,25.74,25.5,25.56,425700.0,25.65,25.74,25.5,25.56,425700.0
2007-06-26 09:30:00,25.59,25.77,25.59,25.75,137200.0,25.59,25.77,25.59,25.75,137200.0
2007-06-26 10:00:00,25.75,25.8,25.41,25.41,209800.0,25.75,25.8,25.41,25.41,209800.0
2007-06-26 10:30:00,25.41,25.49,25.23,25.24,214200.0,25.41,25.49,25.23,25.24,214200.0
2007-06-26 11:00:00,25.24,25.49,25.2,25.45,116200.0,25.24,25.49,25.2,25.45,116200.0
2007-06-26 11:30:00,25.46,25.72,25.43,25.7,160100.0,25.46,25.72,25.43,25.7,160100.0
2007-06-26 12:00:00,25.7,25.74,25.56,25.7,92900.0,25.7,25.74,25.56,25.7,92900.0
2007-06-26 12:30:00,25.71,25.71,25.51,25.59,135600.0,25.71,25.71,25.51,25.59,135600.0
2007-06-26 13:00:00,25.61,25.67,25.46,25.51,119000.0,25.61,25.67,25.46,25.51,119000.0
2007-06-26 13:30:00,25.51,25.55,25.42,25.44,69000.0,25.51,25.55,25.42,25.44,69000.0
2007-06-26 14:00:00,25.45,25.49,25.24,25.28,103800.0,25.45,25.49,25.24,25.28,103800.0
2007-06-26 14:30:00,25.28,25.31,25.2,25.25,103800.0,25.28,25.31,25.2,25.25,103800.0
2007-06-26 15:00:00,25.24,25.4,25.18,25.38,179100.0,25.24,25.4,25.18,25.38,179100.0
2007-06-26 15:30:00,25.37,25.4,25.19,25.24,260800.0,25.37,25.4,25.19,25.24,260800.0
2007-06-27 09:30:00,25.2,25.57,25.07,25.51,179900.0,25.2,25.57,25.07,25.51,179900.0
2007-06-27 10:00:00,25.51,25.55,25.37,25.37,125800.0,25.51,25.55,25.37,25.37,125800.0
2007-06-27 10:30:00,25.37,25.56,25.32,25.32,82800.0,25.37,25.56,25.32,25.32,82800.0
2007-06-27 11:00:00,25.33,25.43,25.25,25.33,125300.0,25.33,25.43,25.25,25.33,125300.0
2007-06-27 11:30:00,25.33,25.48,25.33,25.47,61900.0,25.33,25.48,25.33,25.47,61900.0
2007-06-27 12:00:00,25.47,25.57,25.47,25.54,106400.0,25.47,25.57,25.47,25.54,106400.0
2007-06-27 12:30:00,25.55,25.59,25.49,25.55,41600.0,25.55,25.59,25.49,25.55,41600.0
2007-06-27 13:00:00,25.54,25.58,25.5,25.55,59000.0,25.54,25.58,25.5,25.55,59000.0
2007-06-27 13:30:00,25.53,25.6,25.5,25.58,96300.0,25.53,25.6,25.5,25.58,96300.0
2007-06-27 14:00:00,25.57,25.69,25.55,25.66,135100.0,25.57,25.69,25.55,25.66,135100.0
2007-06-27 14:30:00,25.65,25.68,25.61,25.64,95700.0,25.65,25.68,25.61,25.64,95700.0
2007-06-27 15:00:00,25.64,25.71,25.61,25.7,120800.0,25.64,25.71,25.61,25.7,120800.0
2007-06-27 15:30:00,25.71,25.75,25.59,25.7,200300.0,25.71,25.75,25.59,25.7,200300.0
2007-06-28 09:30:00,25.64,25.84,25.6,25.79,82200.0,25.64,25.84,25.6,25.79,82200.0
2007-06-28 10:00:00,25.79,26.0,25.78,25.9,145000.0,25.79,26.0,25.78,25.9,145000.0
2007-06-28 10:30:00,25.91,25.91,25.7,25.85,134600.0,25.91,25.91,25.7,25.85,134600.0
2007-06-28 11:00:00,25.86,26.0,25.78,25.97,176400.0,25.86,26.0,25.78,25.97,176400.0
2007-06-28 11:30:00,25.97,26.08,25.95,26.08,79200.0,25.97,26.08,25.95,26.08,79200.0
2007-06-28 12:00:00,26.07,26.07,25.91,25.94,114900.0,26.07,26.07,25.91,25.94,114900.0
2007-06-28 12:30:00,25.94,25.97,25.8,25.9,61700.0,25.94,25.97,25.8,25.9,61700.0
2007-06-28 13:00:00,25.9,26.02,25.9,25.95,51000.0,25.9,26.02,25.9,25.95,51000.0
2007-06-28 13:30:00,25.95,26.02,25.94,25.99,59500.0,25.95,26.02,25.94,25.99,59500.0
2007-06-28 14:00:00,25.98,26.06,25.93,25.98,104300.0,25.98,26.06,25.93,25.98,104300.0
2007-06-28 14:30:00,25.99,25.99,25.82,25.86,114400.0,25.99,25.99,25.82,25.86,114400.0
2007-06-28 15:00:00,25.85,25.88,25.78,25.78,75400.0,25.85,25.88,25.78,25.78,75400.0
2007-06-28 15:30:00,25.79,25.82,25.7,25.74,75800.0,25.79,25.82,25.7,25.74,75800.0
2007-06-29 09:30:00,25.8,26.0,25.8,25.9,76400.0,25.8,26.0,25.8,25.9,76400.0
2007-06-29 10:00:00,25.9,26.12,25.86,25.96,224800.0,25.9,26.12,25.86,25.96,224800.0
2007-06-29 10:30:00,25.96,26.02,25.89,25.97,82400.0,25.96,26.02,25.89,25.97,82400.0
2007-06-29 11:00:00,25.98,26.0,25.89,25.96,73800.0,25.98,26.0,25.89,25.96,73800.0
2007-06-29 11:30:00,25.96,25.98,25.85,25.85,67800.0,25.96,25.98,25.85,25.85,67800.0
2007-06-29 12:00:00,25.85,25.96,25.64,25.73,92400.0,25.85,25.96,25.64,25.73,92400.0
2007-06-29 12:30:00,25.73,25.77,25.64,25.7,33200.0,25.73,25.77,25.64,25.7,33200.0
2007-06-29 13:00:00,25.69,25.75,25.67,25.73,50100.0,25.69,25.75,25.67,25.73,50100.0
2007-06-29 13:30:00,25.74,25.77,25.7,25.73,49100.0,25.74,25.77,25.7,25.73,49100.0
2007-06-29 14:00:00,25.73,25.74,25.53,25.62,119900.0,25.73,25.74,25.53,25.62,119900.0
2007-06-29 14:30:00,25.62,25.68,25.57,25.66,79400.0,25.62,25.68,25.57,25.66,79400.0
2007-06-29 15:00:00,25.67,25.67,25.45,25.45,146800.0,25.67,25.67,25.45,25.45,146800.0
2007-06-29 15:30:00,25.45,25.51,25.37,25.5,438000.0,25.45,25.51,25.37,25.5,438000.0
2007-07-02 09:30:00,25.57,25.68,25.54,25.65,93000.0,25.57,25.68,25.54,25.65,93000.0
2007-07-02 10:00:00,25.65,25.7,25.58,25.61,91200.0,25.65,25.7,25.58,25.61,91200.0
2007-07-02 10:30:00,25.62,25.64,25.44,25.47,106400.0,25.62,25.64,25.44,25.47,106400.0
2007-07-02 11:00:00,25.47,25.48,25.41,25.48,68500.0,25.47,25.48,25.41,25.48,68500.0
2007-07-02 11:30:00,25.48,25.55,25.44,25.46,60100.0,25.48,25.55,25.44,25.46,60100.0
2007-07-02 12:00:00,25.47,25.47,25.37,25.38,74400.0,25.47,25.47,25.37,25.38,74400.0
2007-07-02 12:30:00,25.38,25.44,25.33,25.44,76700.0,25.38,25.44,25.33,25.44,76700.0
2007-07-02 13:00:00,25.44,25.53,25.39,25.4,77100.0,25.44,25.53,25.39,25.4,77100.0
2007-07-02 13:30:00,25.39,25.49,25.34,25.45,78900.0,25.39,25.49,25.34,25.45,78900.0
2007-07-02 14:00:00,25.46,25.47,25.36,25.38,78500.0,25.46,25.47,25.36,25.38,78500.0
2007-07-02 14:30:00,25.38,25.41,25.36,25.41,81600.0,25.38,25.41,25.36,25.41,81600.0
2007-07-02 15:00:00,25.41,25.5,25.4,25.5,70300.0,25.41,25.5,25.4,25.5,70300.0
2007-07-02 15:30:00,25.5,25.64,25.48,25.64,228000.0,25.5,25.64,25.48,25.64,228000.0
2007-07-03 09:30:00,25.93,26.32,25.93,26.18,361300.0,25.93,26.32,25.93,26.18,361300.0
2007-07-03 10:00:00,26.18,26.25,25.97,26.23,281500.0,26.18,26.25,25.97,26.23,281500.0
2007-07-03 10:30:00,26.23,26.27,26.19,26.26,179200.0,26.23,26.27,26.19,26.26,179200.0
2007-07-03 11:00:00,26.25,26.26,26.07,26.16,127400.0,26.25,26.26,26.07,26.16,127400.0
2007-07-03 11:30:00,26.16,26.19,26.13,26.19,70000.0,26.16,26.19,26.13,26.19,70000.0
2007-07-03 12:00:00,26.19,26.3,26.18,26.29,97200.0,26.19,26.3,26.18,26.29,97200.0
2007-07-03 12:30:00,26.29,26.34,26.17,26.31,264600.0,26.29,26.34,26.17,26.31,264600.0
2007-07-05 09:30:00,26.4,27.11,26.33,27.0,545100.0,26.4,27.11,26.33,27.0,545100.0
2007-07-05 10:00:00,27.02,27.2,26.72,26.82,290700.0,27.02,27.2,26.72,26.82,290700.0
2007-07-05 10:30:00,26.81,27.04,26.8,26.99,322700.0,26.81,27.04,26.8,26.99,322700.0
2007-07-05 11:00:00,26.99,27.01,26.94,27.0,147400.0,26.99,27.01,26.94,27.0,147400.0
2007-07-05 11:30:00,27.0,27.05,26.76,26.78,238200.0,27.0,27.05,26.76,26.78,238200.0
2007-07-05 12:00:00,26.78,26.81,26.73,26.75,167700.0,26.78,26.81,26.73,26.75,167700.0
2007-07-05 12:30:00,26.76,26.81,26.71,26.8,205600.0,26.76,26.81,26.71,26.8,205600.0
2007-07-05 13:00:00,26.79,26.84,26.75,26.8,121000.0,26.79,26.84,26.75,26.8,121000.0
2007-07-05 13:30:00,26.81,26.81,26.74,26.75,140300.0,26.81,26.81,26.74,26.75,140300.0
2007-07-05 14:00:00,26.77,26.79,26.74,26.75,168400.0,26.77,26.79,26.74,26.75,168400.0
2007-07-05 14:30:00,26.76,26.79,26.75,26.79,178200.0,26.76,26.79,26.75,26.79,178200.0
2007-07-05 15:00:00,26.8,26.82,26.76,26.8,203300.0,26.8,26.82,26.76,26.8,203300.0
2007-07-05 15:30:00,26.81,26.9,26.75,26.78,356900.0,26.81,26.9,26.75,26.78,356900.0
2007-07-06 09:30:00,26.6,26.83,26.58,26.81,209800.0,26.6,26.83,26.58,26.81,209800.0
2007-07-06 10:00:00,26.8,27.05,26.76,26.98,160600.0,26.8,27.05,26.76,26.98,160600.0
2007-07-06 10:30:00,26.98,27.09,26.92,26.98,215300.0,26.98,27.09,26.92,26.98,215300.0
2007-07-06 11:00:00,26.98,27.15,26.96,27.11,246200.0,26.98,27.15,26.96,27.11,246200.0
2007-07-06 11:30:00,27.12,27.38,27.12,27.34,235100.0,27.12,27.38,27.12,27.34,235100.0
2007-07-06 12:00:00,27.35,27.42,27.31,27.38,123700.0,27.35,27.42,27.31,27.38,123700.0
2007-07-06 12:30:00,27.37,27.38,27.32,27.32,133000.0,27.37,27.38,27.32,27.32,133000.0
2007-07-06 13:00:00,27.32,27.35,27.23,27.23,122900.0,27.32,27.35,27.23,27.23,122900.0
2007-07-06 13:30:00,27.25,27.33,27.24,27.27,79100.0,27.25,27.33,27.24,27.27,79100.0
2007-07-06 14:00:00,27.27,27.34,27.27,27.3,100500.0,27.27,27.34,27.27,27.3,100500.0
2007-07-06 14:30:00,27.31,27.35,27.29,27.33,92400.0,27.31,27.35,27.29,27.33,92400.0
2007-07-06 15:00:00,27.33,27.36,27.28,27.31,109100.0,27.33,27.36,27.28,27.31,109100.0
2007-07-06 15:30:00,27.32,27.4,27.27,27.39,264400.0,27.32,27.4,27.27,27.39,264400.0
2007-07-09 09:30:00,27.35,27.4,27.17,27.25,150200.0,27.35,27.4,27.17,27.25,150200.0
2007-07-09 10:00:00,27.24,27.33,27.14,27.14,112500.0,27.24,27.33,27.14,27.14,112500.0
2007-07-09 10:30:00,27.14,27.15,26.7,26.87,359100.0,27.14,27.15,26.7,26.87,359100.0
2007-07-09 11:00:00,26.89,27.11,26.85,27.09,158400.0,26.89,27.11,26.85,27.09,158400.0
2007-07-09 11:30:00,27.09,27.09,26.73,26.75,195100.0,27.09,27.09,26.73,26.75,195100.0
2007-07-09 12:00:00,26.75,26.76,26.6,26.68,96600.0,26.75,26.76,26.6,26.68,96600.0
2007-07-09 12:30:00,26.7,26.75,26.64,26.69,67100.0,26.7,26.75,26.64,26.69,67100.0
2007-07-09 13:00:00,26.69,26.73,26.65,26.73,53400.0,26.69,26.73,26.65,26.73,53400.0
2007-07-09 13:30:00,26.72,26.77,26.7,26.72,56400.0,26.72,26.77,26.7,26.72,56400.0
2007-07-09 14:00:00,26.72,26.73,26.67,26.72,76000.0,26.72,26.73,26.67,26.72,76000.0
2007-07-09 14:30:00,26.72,26.78,26.67,26.77,97900.0,26.72,26.78,26.67,26.77,97900.0
2007-07-09 15:00:00,26.77,26.88,26.77,26.87,105000.0,26.77,26.88,26.77,26.87,105000.0
2007-07-09 15:30:00,26.88,26.89,26.79,26.79,156000.0,26.88,26.89,26.79,26.79,156000.0
2007-07-10 09:30:00,26.75,26.85,26.49,26.51,174400.0,26.75,26.85,26.49,26.51,174400.0
2007-07-10 10:00:00,26.52,26.52,26.31,26.36,114300.0,26.52,26.52,26.31,26.36,114300.0
2007-07-10 10:30:00,26.36,26.36,26.17,26.26,143800.0,26.36,26.36,26.17,26.26,143800.0
2007-07-10 11:00:00,26.26,26.4,26.2,26.4,187600.0,26.26,26.4,26.2,26.4,187600.0
2007-07-10 11:30:00,26.4,26.5,26.36,26.43,72800.0,26.4,26.5,26.36,26.43,72800.0
2007-07-10 12:00:00,26.43,26.44,26.35,26.37,66400.0,26.43,26.44,26.35,26.37,66400.0
2007-07-10 12:30:00,26.37,26.46,26.33,26.46,61300.0,26.37,26.46,26.33,26.46,61300.0
2007-07-10 13:00:00,26.43,26.48,26.22,26.34,67300.0,26.43,26.48,26.22,26.34,67300.0
2007-07-10 13:30:00,26.34,26.37,26.14,26.16,80100.0,26.34,26.37,26.14,26.16,80100.0
2007-07-10 14:00:00,26.15,26.15,26.01,26.01,148900.0,26.15,26.15,26.01,26.01,148900.0
2007-07-10 14:30:00,26.03,26.04,25.93,26.02,157100.0,26.03,26.04,25.93,26.02,157100.0
2007-07-10 15:00:00,26.02,26.15,25.99,26.12,126300.0,26.02,26.15,25.99,26.12,126300.0
2007-07-10 15:30:00,26.1,26.13,25.96,26.0,168600.0,26.1,26.13,25.96,26.0,168600.0
2007-07-11 09:30:00,26.0,26.0,25.58,25.59,194300.0,26.0,26.0,25.58,25.59,194300.0
2007-07-11 10:00:00,25.59,25.8,25.58,25.73,76800.0,25.59,25.8,25.58,25.73,76800.0
2007-07-11 10:30:00,25.72,25.75,25.43,25.66,367000.0,25.72,25.75,25.43,25.66,367000.0
2007-07-11 11:00:00,25.67,25.73,25.62,25.69,91500.0,25.67,25.73,25.62,25.69,91500.0
2007-07-11 11:30:00,25.7,25.7,25.58,25.64,118000.0,25.7,25.7,25.58,25.64,118000.0
2007-07-11 12:00:00,25.65,25.85,25.64,25.85,45800.0,25.65,25.85,25.64,25.85,45800.0
2007-07-11 12:30:00,25.85,25.91,25.83,25.87,84600.0,25.85,25.91,25.83,25.87,84600.0
2007-07-11 13:00:00,25.87,25.91,25.65,25.66,91600.0,25.87,25.91,25.65,25.66,91600.0
2007-07-11 13:30:00,25.68,25.77,25.64,25.69,95500.0,25.68,25.77,25.64,25.69,95500.0
2007-07-11 14:00:00,25.69,25.87,25.67,25.81,83500.0,25.69,25.87,25.67,25.81,83500.0
2007-07-11 14:30:00,25.81,25.84,25.72,25.8,113400.0,25.81,25.84,25.72,25.8,113400.0
2007-07-11 15:00:00,25.8,25.82,25.67,25.76,103300.0,25.8,25.82,25.67,25.76,103300.0
2007-07-11 15:30:00,25.75,25.84,25.65,25.83,138100.0,25.75,25.84,25.65,25.83,138100.0
2007-07-12 09:30:00,26.08,26.55,26.06,26.34,181200.0,26.08,26.55,26.06,26.34,181200.0
2007-07-12 10:00:00,26.35,26.39,25.9,25.93,175400.0,26.35,26.39,25.9,25.93,175400.0
2007-07-12 10:30:00,25.93,26.03,25.91,25.91,88900.0,25.93,26.03,25.91,25.91,88900.0
2007-07-12 11:00:00,25.91,25.94,25.81,25.9,106300.0,25.91,25.94,25.81,25.9,106300.0
2007-07-12 11:30:00,25.9,25.97,25.82,25.84,118800.0,25.9,25.97,25.82,25.84,118800.0
2007-07-12 12:00:00,25.83,25.93,25.79,25.92,95700.0,25.83,25.93,25.79,25.92,95700.0
2007-07-12 12:30:00,25.92,26.07,25.91,26.06,113000.0,25.92,26.07,25.91,26.06,113000.0
2007-07-12 13:00:00,26.06,26.06,25.94,25.98,84500.0,26.06,26.06,25.94,25.98,84500.0
2007-07-12 13:30:00,25.98,26.0,25.86,25.89,111200.0,25.98,26.0,25.86,25.89,111200.0
2007-07-12 14:00:00,25.88,25.91,25.74,25.82,87600.0,25.88,25.91,25.74,25.82,87600.0
2007-07-12 14:30:00,25.83,25.97,25.76,25.96,101700.0,25.83,25.97,25.76,25.96,101700.0
2007-07-12 15:00:00,25.96,25.97,25.76,25.77,156500.0,25.96,25.97,25.76,25.77,156500.0
2007-07-12 15:30:00,25.77,25.91,25.76,25.91,341000.0,25.77,25.91,25.76,25.91,341000.0
2007-07-13 09:30:00,25.68,26.0,25.68,25.78,192900.0,25.68,26.0,25.68,25.78,192900.0
2007-07-13 10:00:00,25.8,25.97,25.69,25.78,157200.0,25.8,25.97,25.69,25.78,157200.0
2007-07-13 10:30:00,25.78,26.06,25.77,26.0,76700.0,25.78,26.06,25.77,26.0,76700.0
2007-07-13 11:00:00,26.0,26.01,25.99,26.0,48300.0,26.0,26.01,25.99,26.0,48300.0
2007-07-13 11:30:00,26.0,26.02,25.9,25.9,66800.0,26.0,26.02,25.9,25.9,66800.0
2007-07-13 12:00:00,25.9,26.01,25.89,26.0,132500.0,25.9,26.01,25.89,26.0,132500.0
2007-07-13 12:30:00,26.01,26.03,25.99,26.0,49100.0,26.01,26.03,25.99,26.0,49100.0
2007-07-13 13:00:00,26.01,26.06,26.0,26.05,40800.0,26.01,26.06,26.0,26.05,40800.0
2007-07-13 13:30:00,26.05,26.13,26.05,26.13,54800.0,26.05,26.13,26.05,26.13,54800.0
2007-07-13 14:00:00,26.12,26.14,26.08,26.13,32900.0,26.12,26.14,26.08,26.13,32900.0
2007-07-13 14:30:00,26.14,26.26,26.13,26.2,96600.0,26.14,26.26,26.13,26.2,96600.0
2007-07-13 15:00:00,26.2,26.2,25.96,26.01,100400.0,26.2,26.2,25.96,26.01,100400.0
2007-07-13 15:30:00,26.01,26.07,25.93,26.04,159500.0,26.01,26.07,25.93,26.04,159500.0
2007-07-16 09:30:00,26.03,26.26,26.02,26.22,120900.0,26.03,26.26,26.02,26.22,120900.0
2007-07-16 10:00:00,26.23,26.35,26.19,26.29,151700.0,26.23,26.35,26.19,26.29,151700.0
2007-07-16 10:30:00,26.28,26.44,26.28,26.4,98100.0,26.28,26.44,26.28,26.4,98100.0
2007-07-16 11:00:00,26.4,26.46,26.4,26.45,64700.0,26.4,26.46,26.4,26.45,64700.0
2007-07-16 11:30:00,26.45,26.47,26.33,26.42,72000.0,26.45,26.47,26.33,26.42,72000.0
2007-07-16 12:00:00,26.42,26.44,26.3,26.33,85400.0,26.42,26.44,26.3,26.33,85400.0
2007-07-16 12:30:00,26.33,26.33,26.23,26.25,41900.0,26.33,26.33,26.23,26.25,41900.0
2007-07-16 13:00:00,26.25,26.26,26.1,26.12,63600.0,26.25,26.26,26.1,26.12,63600.0
2007-07-16 13:30:00,26.12,26.15,26.1,26.13,45300.0,26.12,26.15,26.1,26.13,45300.0
2007-07-16 14:00:00,26.13,26.15,26.1,26.15,84900.0,26.13,26.15,26.1,26.15,84900.0
2007-07-16 14:30:00,26.15,26.19,26.13,26.18,78600.0,26.15,26.19,26.13,26.18,78600.0
2007-07-16 15:00:00,26.18,26.29,26.17,26.28,99000.0,26.18,26.29,26.17,26.28,99000.0
2007-07-16 15:30:00,26.27,26.27,26.17,26.22,100300.0,26.27,26.27,26.17,26.22,100300.0
2007-07-17 09:30:00,26.1,26.1,25.54,25.7,144300.0,26.1,26.1,25.54,25.7,144300.0
2007-07-17 10:00:00,25.7,25.75,25.65,25.66,89600.0,25.7,25.75,25.65,25.66,89600.0
2007-07-17 10:30:00,25.66,25.75,25.6,25.65,96800.0,25.66,25.75,25.6,25.65,96800.0
2007-07-17 11:00:00,25.63,25.66,25.39,25.51,123900.0,25.63,25.66,25.39,25.51,123900.0
2007-07-17 11:30:00,25.51,25.56,25.43,25.53,94300.0,25.51,25.56,25.43,25.53,94300.0
2007-07-17 12:00:00,25.51,25.56,25.51,25.54,58100.0,25.51,25.56,25.51,25.54,58100.0
2007-07-17 12:30:00,25.54,25.57,25.5,25.5,122600.0,25.54,25.57,25.5,25.5,122600.0
2007-07-17 13:00:00,25.5,25.6,25.5,25.51,84700.0,25.5,25.6,25.5,25.51,84700.0
2007-07-17 13:30:00,25.53,25.6,25.51,25.55,137300.0,25.53,25.6,25.51,25.55,137300.0
2007-07-17 14:00:00,25.55,25.62,25.54,25.61,70800.0,25.55,25.62,25.54,25.61,70800.0
2007-07-17 14:30:00,25.61,25.67,25.54,25.61,97000.0,25.61,25.67,25.54,25.61,97000.0
2007-07-17 15:00:00,25.61,25.61,25.54,25.55,84900.0,25.61,25.61,25.54,25.55,84900.0
2007-07-17 15:30:00,25.55,25.56,25.44,25.5,155500.0,25.55,25.56,25.44,25.5,155500.0
2007-07-18 09:30:00,25.22,25.49,25.03,25.33,122200.0,25.22,25.49,25.03,25.33,122200.0
2007-07-18 10:00:00,25.32,25.42,25.18,25.37,140100.0,25.32,25.42,25.18,25.37,140100.0
2007-07-18 10:30:00,25.37,25.4,25.24,25.38,157300.0,25.37,25.4,25.24,25.38,157300.0
2007-07-18 11:00:00,25.37,25.45,25.33,25.33,152600.0,25.37,25.45,25.33,25.33,152600.0
2007-07-18 11:30:00,25.33,25.34,25.05,25.07,96700.0,25.33,25.34,25.05,25.07,96700.0
2007-07-18 12:00:00,25.08,25.15,25.02,25.12,145300.0,25.08,25.15,25.02,25.12,145300.0
2007-07-18 12:30:00,25.12,25.2,25.09,25.13,161000.0,25.12,25.2,25.09,25.13,161000.0
2007-07-18 13:00:00,25.14,25.2,25.07,25.15,101200.0,25.14,25.2,25.07,25.15,101200.0
2007-07-18 13:30:00,25.17,25.26,25.12,25.15,85100.0,25.17,25.26,25.12,25.15,85100.0
2007-07-18 14:00:00,25.14,25.23,25.11,25.17,66000.0,25.14,25.23,25.11,25.17,66000.0
2007-07-18 14:30:00,25.16,25.24,25.11,25.23,118600.0,25.16,25.24,25.11,25.23,118600.0
2007-07-18 15:00:00,25.22,25.31,25.14,25.16,171500.0,25.22,25.31,25.14,25.16,171500.0
2007-07-18 15:30:00,25.16,25.27,25.14,25.26,204700.0,25.16,25.27,25.14,25.26,204700.0
2007-07-19 09:30:00,25.44,25.63,25.41,25.55,75700.0,25.44,25.63,25.41,25.55,75700.0
2007-07-19 10:00:00,25.51,25.6,25.4,25.53,74900.0,25.51,25.6,25.4,25.53,74900.0
2007-07-19 10:30:00,25.53,25.55,25.41,25.5,92000.0,25.53,25.55,25.41,25.5,92000.0
2007-07-19 11:00:00,25.5,25.6,25.5,25.53,65000.0,25.5,25.6,25.5,25.53,65000.0
2007-07-19 11:30:00,25.52,25.54,25.51,25.52,29900.0,25.52,25.54,25.51,25.52,29900.0
2007-07-19 12:00:00,25.52,25.6,25.48,25.6,44600.0,25.52,25.6,25.48,25.6,44600.0
2007-07-19 12:30:00,25.58,25.62,25.55,25.6,33900.0,25.58,25.62,25.55,25.6,33900.0
2007-07-19 13:00:00,25.59,25.61,25.54,25.57,39300.0,25.59,25.61,25.54,25.57,39300.0
2007-07-19 13:30:00,25.55,25.62,25.54,25.61,31000.0,25.55,25.62,25.54,25.61,31000.0
2007-07-19 14:00:00,25.59,25.6,25.48,25.54,52100.0,25.59,25.6,25.48,25.54,52100.0
2007-07-19 14:30:00,25.55,25.57,25.47,25.47,92000.0,25.55,25.57,25.47,25.47,92000.0
2007-07-19 15:00:00,25.47,25.54,25.46,25.48,66500.0,25.47,25.54,25.46,25.48,66500.0
2007-07-19 15:30:00,25.49,25.51,25.42,25.44,85800.0,25.49,25.51,25.42,25.44,85800.0
2007-07-20 09:30:00,25.38,25.43,25.25,25.42,143500.0,25.38,25.43,25.25,25.42,143500.0
2007-07-20 10:00:00,25.39,25.53,25.36,25.39,133200.0,25.39,25.53,25.36,25.39,133200.0
2007-07-20 10:30:00,25.4,25.45,25.31,25.41,105700.0,25.4,25.45,25.31,25.41,105700.0
2007-07-20 11:00:00,25.41,25.44,25.27,25.27,80100.0,25.41,25.44,25.27,25.27,80100.0
2007-07-20 11:30:00,25.27,25.31,25.13,25.13,112400.0,25.27,25.31,25.13,25.13,112400.0
2007-07-20 12:00:00,25.13,25.25,25.02,25.25,77100.0,25.13,25.25,25.02,25.25,77100.0
2007-07-20 12:30:00,25.25,25.26,25.09,25.11,33800.0,25.25,25.26,25.09,25.11,33800.0
2007-07-20 13:00:00,25.1,25.3,25.09,25.13,108600.0,25.1,25.3,25.09,25.13,108600.0
2007-07-20 13:30:00,25.12,25.34,25.1,25.28,76200.0,25.12,25.34,25.1,25.28,76200.0
2007-07-20 14:00:00,25.26,25.4,25.23,25.3,62500.0,25.26,25.4,25.23,25.3,62500.0
2007-07-20 14:30:00,25.28,25.34,25.24,25.34,80400.0,25.28,25.34,25.24,25.34,80400.0
2007-07-20 15:00:00,25.32,25.35,25.25,25.31,55100.0,25.32,25.35,25.25,25.31,55100.0
2007-07-20 15:30:00,25.31,25.35,25.19,25.2,163400.0,25.31,25.35,25.19,25.2,163400.0
2007-07-23 09:30:00,25.4,25.53,25.31,25.5,158700.0,25.4,25.53,25.31,25.5,158700.0
2007-07-23 10:00:00,25.5,25.56,25.44,25.48,134000.0,25.5,25.56,25.44,25.48,134000.0
2007-07-23 10:30:00,25.48,25.59,25.48,25.59,123400.0,25.48,25.59,25.48,25.59,123400.0
2007-07-23 11:00:00,25.58,25.62,25.53,25.54,40100.0,25.58,25.62,25.53,25.54,40100.0
2007-07-23 11:30:00,25.53,25.58,25.43,25.49,50900.0,25.53,25.58,25.43,25.49,50900.0
2007-07-23 12:00:00,25.51,25.54,25.45,25.45,33100.0,25.51,25.54,25.45,25.45,33100.0
2007-07-23 12:30:00,25.45,25.45,25.31,25.33,22100.0,25.45,25.45,25.31,25.33,22100.0
2007-07-23 13:00:00,25.31,25.33,25.18,25.19,29400.0,25.31,25.33,25.18,25.19,29400.0
2007-07-23 13:30:00,25.2,25.29,25.17,25.29,32200.0,25.2,25.29,25.17,25.29,32200.0
2007-07-23 14:00:00,25.3,25.46,25.26,25.42,245500.0,25.3,25.46,25.26,25.42,245500.0
2007-07-23 14:30:00,25.43,25.63,25.42,25.5,178600.0,25.43,25.63,25.42,25.5,178600.0
2007-07-23 15:00:00,25.49,25.54,25.48,25.49,73400.0,25.49,25.54,25.48,25.49,73400.0
2007-07-23 15:30:00,25.49,25.56,25.47,25.53,179000.0,25.49,25.56,25.47,25.53,179000.0
2007-07-24 09:30:00,25.18,25.18,24.93,25.02,253900.0,25.18,25.18,24.93,25.02,253900.0
2007-07-24 10:00:00,25.02,25.14,24.98,25.12,385700.0,25.02,25.14,24.98,25.12,385700.0
2007-07-24 10:30:00,25.12,25.23,25.1,25.22,137000.0,25.12,25.23,25.1,25.22,137000.0
2007-07-24 11:00:00,25.21,25.38,25.2,25.28,215400.0,25.21,25.38,25.2,25.28,215400.0
2007-07-24 11:30:00,25.28,25.28,25.19,25.2,58600.0,25.28,25.28,25.19,25.2,58600.0
2007-07-24 12:00:00,25.19,25.2,25.02,25.11,111000.0,25.19,25.2,25.02,25.11,111000.0
2007-07-24 12:30:00,25.12,25.17,25.07,25.13,143600.0,25.12,25.17,25.07,25.13,143600.0
2007-07-24 13:00:00,25.13,25.23,25.09,25.09,101500.0,25.13,25.23,25.09,25.09,101500.0
2007-07-24 13:30:00,25.09,25.14,25.08,25.13,201000.0,25.09,25.14,25.08,25.13,201000.0
2007-07-24 14:00:00,25.12,25.14,25.04,25.12,245700.0,25.12,25.14,25.04,25.12,245700.0
2007-07-24 14:30:00,25.12,25.13,25.09,25.11,192100.0,25.12,25.13,25.09,25.11,192100.0
2007-07-24 15:00:00,25.12,25.13,24.94,24.97,522300.0,25.12,25.13,24.94,24.97,522300.0
2007-07-24 15:30:00,24.97,25.09,24.96,25.05,339600.0,24.97,25.09,24.96,25.05,339600.0
2007-07-25 09:30:00,25.16,25.23,25.04,25.2,129900.0,25.16,25.23,25.04,25.2,129900.0
2007-07-25 10:00:00,25.2,25.2,24.79,24.83,169000.0,25.2,25.2,24.79,24.83,169000.0
2007-07-25 10:30:00,24.81,24.81,24.43,24.46,327400.0,24.81,24.81,24.43,24.46,327400.0
2007-07-25 11:00:00,24.46,24.46,24.23,24.35,248800.0,24.46,24.46,24.23,24.35,248800.0
2007-07-25 11:30:00,24.37,24.47,24.34,24.43,135000.0,24.37,24.47,24.34,24.43,135000.0
2007-07-25 12:00:00,24.44,24.44,24.33,24.38,63600.0,24.44,24.44,24.33,24.38,63600.0
2007-07-25 12:30:00,24.36,24.39,24.25,24.25,90000.0,24.36,24.39,24.25,24.25,90000.0
2007-07-25 13:00:00,24.24,24.25,23.94,23.94,238500.0,24.24,24.25,23.94,23.94,238500.0
2007-07-25 13:30:00,23.94,23.99,23.86,23.88,153200.0,23.94,23.99,23.86,23.88,153200.0
2007-07-25 14:00:00,23.89,24.24,23.87,24.18,294200.0,23.89,24.24,23.87,24.18,294200.0
2007-07-25 14:30:00,24.18,24.23,24.15,24.17,77500.0,24.18,24.23,24.15,24.17,77500.0
2007-07-25 15:00:00,24.17,24.41,24.16,24.34,140400.0,24.17,24.41,24.16,24.34,140400.0
2007-07-25 15:30:00,24.34,24.35,24.18,24.21,135200.0,24.34,24.35,24.18,24.21,135200.0
2007-07-26 09:30:00,23.9,24.06,23.45,23.5,398000.0,23.9,24.06,23.45,23.5,398000.0
2007-07-26 10:00:00,23.49,23.69,23.22,23.33,330900.0,23.49,23.69,23.22,23.33,330900.0
2007-07-26 10:30:00,23.33,23.4,23.04,23.19,293000.0,23.33,23.4,23.04,23.19,293000.0
2007-07-26 11:00:00,23.17,23.17,22.57,22.64,316500.0,23.17,23.17,22.57,22.64,316500.0
2007-07-26 11:30:00,22.65,22.85,22.61,22.78,194800.0,22.65,22.85,22.61,22.78,194800.0
2007-07-26 12:00:00,22.8,23.04,22.73,23.0,524200.0,22.8,23.04,22.73,23.0,524200.0
2007-07-26 12:30:00,22.99,23.08,22.9,23.0,231800.0,22.99,23.08,22.9,23.0,231800.0
2007-07-26 13:00:00,23.0,23.01,22.55,22.62,338800.0,23.0,23.01,22.55,22.62,338800.0
2007-07-26 13:30:00,22.63,22.83,22.57,22.81,315900.0,22.63,22.83,22.57,22.81,315900.0
2007-07-26 14:00:00,22.82,22.87,22.61,22.77,298500.0,22.82,22.87,22.61,22.77,298500.0
2007-07-26 14:30:00,22.78,23.09,22.78,23.04,345800.0,22.78,23.09,22.78,23.04,345800.0
2007-07-26 15:00:00,23.03,23.79,23.02,23.5,457700.0,23.03,23.79,23.02,23.5,457700.0
2007-07-26 15:30:00,23.5,23.85,23.34,23.65,546500.0,23.5,23.85,23.34,23.65,546500.0
2007-07-27 09:30:00,23.64,23.97,23.45,23.61,240800.0,23.64,23.97,23.45,23.61,240800.0
2007-07-27 10:00:00,23.64,23.95,23.62,23.8,224700.0,23.64,23.95,23.62,23.8,224700.0
2007-07-27 10:30:00,23.79,23.86,23.55,23.56,135900.0,23.79,23.86,23.55,23.56,135900.0
2007-07-27 11:00:00,23.57,23.67,23.51,23.6,215300.0,23.57,23.67,23.51,23.6,215300.0
2007-07-27 11:30:00,23.61,23.63,23.47,23.48,125800.0,23.61,23.63,23.47,23.48,125800.0
2007-07-27 12:00:00,23.51,23.52,23.37,23.49,190500.0,23.51,23.52,23.37,23.49,190500.0
2007-07-27 12:30:00,23.47,23.64,23.37,23.57,164700.0,23.47,23.64,23.37,23.57,164700.0
2007-07-27 13:00:00,23.57,23.59,23.33,23.33,276900.0,23.57,23.59,23.33,23.33,276900.0
2007-07-27 13:30:00,23.34,23.56,23.33,23.49,118600.0,23.34,23.56,23.33,23.49,118600.0
2007-07-27 14:00:00,23.48,23.48,23.24,23.24,145400.0,23.48,23.48,23.24,23.24,145400.0
2007-07-27 14:30:00,23.24,23.5,23.23,23.39,139500.0,23.24,23.5,23.23,23.39,139500.0
2007-07-27 15:00:00,23.38,23.6,23.35,23.55,206500.0,23.38,23.6,23.35,23.55,206500.0
2007-07-27 15:30:00,23.56,23.61,23.39,23.4,341100.0,23.56,23.61,23.39,23.4,341100.0
2007-07-30 09:30:00,23.38,23.38,22.98,23.04,225400.0,23.38,23.38,22.98,23.04,225400.0
2007-07-30 10:00:00,23.03,23.39,23.03,23.29,147800.0,23.03,23.39,23.03,23.29,147800.0
2007-07-30 10:30:00,23.26,23.27,23.0,23.23,792300.0,23.26,23.27,23.0,23.23,792300.0
2007-07-30 11:00:00,23.23,23.42,23.23,23.33,347500.0,23.23,23.42,23.23,23.33,347500.0
2007-07-30 11:30:00,23.34,23.41,23.22,23.27,185900.0,23.34,23.41,23.22,23.27,185900.0
2007-07-30 12:00:00,23.26,23.33,23.21,23.3,148500.0,23.26,23.33,23.21,23.3,148500.0
2007-07-30 12:30:00,23.3,23.43,23.24,23.42,131200.0,23.3,23.43,23.24,23.42,131200.0
2007-07-30 13:00:00,23.4,23.51,23.39,23.51,94200.0,23.4,23.51,23.39,23.51,94200.0
2007-07-30 13:30:00,23.5,23.65,23.43,23.57,86700.0,23.5,23.65,23.43,23.57,86700.0
2007-07-30 14:00:00,23.56,23.66,23.52,23.53,137500.0,23.56,23.66,23.52,23.53,137500.0
2007-07-30 14:30:00,23.52,23.55,23.4,23.42,161000.0,23.52,23.55,23.4,23.42,161000.0
2007-07-30 15:00:00,23.41,23.73,23.37,23.7,165400.0,23.41,23.73,23.37,23.7,165400.0
2007-07-30 15:30:00,23.7,23.71,23.39,23.39,254400.0,23.7,23.71,23.39,23.39,254400.0
2007-07-31 09:30:00,23.7,24.07,23.7,24.03,241900.0,23.7,24.07,23.7,24.03,241900.0
2007-07-31 10:00:00,24.02,24.09,23.87,23.93,281100.0,24.02,24.09,23.87,23.93,281100.0
2007-07-31 10:30:00,23.94,24.04,23.83,23.95,373600.0,23.94,24.04,23.83,23.95,373600.0
2007-07-31 11:00:00,23.95,24.04,23.89,24.0,167600.0,23.95,24.04,23.89,24.0,167600.0
2007-07-31 11:30:00,23.99,24.06,23.97,24.05,128700.0,23.99,24.06,23.97,24.05,128700.0
2007-07-31 12:00:00,24.05,24.2,24.05,24.18,84700.0,24.05,24.2,24.05,24.18,84700.0
2007-07-31 12:30:00,24.19,24.21,24.09,24.16,248600.0,24.19,24.21,24.09,24.16,248600.0
2007-07-31 13:00:00,24.16,24.25,24.08,24.17,265100.0,24.16,24.25,24.08,24.17,265100.0
2007-07-31 13:30:00,24.17,24.23,24.05,24.09,276000.0,24.17,24.23,24.05,24.09,276000.0
2007-07-31 14:00:00,24.1,24.21,24.08,24.09,278800.0,24.1,24.21,24.08,24.09,278800.0
2007-07-31 14:30:00,24.09,24.15,24.04,24.07,491100.0,24.09,24.15,24.04,24.07,491100.0
2007-07-31 15:00:00,24.08,24.18,24.08,24.11,354500.0,24.08,24.18,24.08,24.11,354500.0
2007-07-31 15:30:00,24.11,24.14,23.93,23.93,664400.0,24.11,24.14,23.93,23.93,664400.0
2007-08-01 09:30:00,24.04,24.05,23.52,23.75,534300.0,24.04,24.05,23.52,23.75,534300.0
2007-08-01 10:00:00,23.76,23.98,23.64,23.9,257100.0,23.76,23.98,23.64,23.9,257100.0
2007-08-01 10:30:00,23.91,23.93,23.47,23.52,651900.0,23.91,23.93,23.47,23.52,651900.0
2007-08-01 11:00:00,23.52,23.73,23.44,23.63,545500.0,23.52,23.73,23.44,23.63,545500.0
2007-08-01 11:30:00,23.63,23.63,23.42,23.6,251900.0,23.63,23.63,23.42,23.6,251900.0
2007-08-01 12:00:00,23.6,23.79,23.55,23.74,162600.0,23.6,23.79,23.55,23.74,162600.0
2007-08-01 12:30:00,23.74,23.85,23.69,23.78,108700.0,23.74,23.85,23.69,23.78,108700.0
2007-08-01 13:00:00,23.79,23.79,23.68,23.77,285200.0,23.79,23.79,23.68,23.77,285200.0
2007-08-01 13:30:00,23.75,23.83,23.7,23.76,262600.0,23.75,23.83,23.7,23.76,262600.0
2007-08-01 14:00:00,23.76,23.84,23.68,23.82,497000.0,23.76,23.84,23.68,23.82,497000.0
2007-08-01 14:30:00,23.81,23.88,23.8,23.85,435200.0,23.81,23.88,23.8,23.85,435200.0
2007-08-01 15:00:00,23.84,23.92,23.78,23.86,437700.0,23.84,23.92,23.78,23.86,437700.0
2007-08-01 15:30:00,23.86,24.08,23.81,24.02,406800.0,23.86,24.08,23.81,24.02,406800.0
2007-08-02 09:30:00,24.03,24.1,23.94,24.07,117300.0,24.03,24.1,23.94,24.07,117300.0
2007-08-02 10:00:00,24.07,24.1,23.92,23.96,193300.0,24.07,24.1,23.92,23.96,193300.0
2007-08-02 10:30:00,23.95,23.98,23.77,23.77,104900.0,23.95,23.98,23.77,23.77,104900.0
2007-08-02 11:00:00,23.77,23.78,23.68,23.73,299500.0,23.77,23.78,23.68,23.73,299500.0
2007-08-02 11:30:00,23.73,23.81,23.66,23.81,186800.0,23.73,23.81,23.66,23.81,186800.0
2007-08-02 12:00:00,23.83,23.98,23.8,23.94,192400.0,23.83,23.98,23.8,23.94,192400.0
2007-08-02 12:30:00,23.96,23.99,23.93,23.97,109900.0,23.96,23.99,23.93,23.97,109900.0
2007-08-02 13:00:00,23.97,23.98,23.88,23.91,189900.0,23.97,23.98,23.88,23.91,189900.0
2007-08-02 13:30:00,23.9,23.96,23.85,23.89,421100.0,23.9,23.96,23.85,23.89,421100.0
2007-08-02 14:00:00,23.88,23.95,23.76,23.79,165600.0,23.88,23.95,23.76,23.79,165600.0
2007-08-02 14:30:00,23.79,23.86,23.67,23.79,122300.0,23.79,23.86,23.67,23.79,122300.0
2007-08-02 15:00:00,23.79,24.01,23.75,24.0,261400.0,23.79,24.01,23.75,24.0,261400.0
2007-08-02 15:30:00,24.0,24.07,23.92,23.99,231400.0,24.0,24.07,23.92,23.99,231400.0
2007-08-03 09:30:00,23.89,23.99,23.73,23.98,161900.0,23.89,23.99,23.73,23.98,161900.0
2007-08-03 10:00:00,23.98,24.05,23.87,24.0,385700.0,23.98,24.05,23.87,24.0,385700.0
2007-08-03 10:30:00,24.0,24.03,23.94,24.0,253700.0,24.0,24.03,23.94,24.0,253700.0
2007-08-03 11:00:00,24.0,24.28,24.0,24.27,367800.0,24.0,24.28,24.0,24.27,367800.0
2007-08-03 11:30:00,24.26,24.44,24.2,24.35,113800.0,24.26,24.44,24.2,24.35,113800.0
2007-08-03 12:00:00,24.35,24.44,24.33,24.41,131100.0,24.35,24.44,24.33,24.41,131100.0
2007-08-03 12:30:00,24.41,24.51,24.34,24.36,131600.0,24.41,24.51,24.34,24.36,131600.0
2007-08-03 13:00:00,24.35,24.59,24.32,24.59,277600.0,24.35,24.59,24.32,24.59,277600.0
2007-08-03 13:30:00,24.59,24.86,24.57,24.83,315400.0,24.59,24.86,24.57,24.83,315400.0
2007-08-03 14:00:00,24.85,24.91,24.59,24.65,297400.0,24.85,24.91,24.59,24.65,297400.0
2007-08-03 14:30:00,24.66,24.84,24.65,24.67,472100.0,24.66,24.84,24.65,24.67,472100.0
2007-08-03 15:00:00,24.68,24.7,24.22,24.23,652400.0,24.68,24.7,24.22,24.23,652400.0
2007-08-03 15:30:00,24.23,24.31,23.9,24.01,798800.0,24.23,24.31,23.9,24.01,798800.0
2007-08-06 09:30:00,24.15,25.25,23.88,24.07,697600.0,24.15,25.25,23.88,24.07,697600.0
2007-08-06 10:00:00,24.08,24.4,23.97,24.02,234000.0,24.08,24.4,23.97,24.02,234000.0
2007-08-06 10:30:00,24.02,24.05,23.82,23.92,1080500.0,24.02,24.05,23.82,23.92,1080500.0
2007-08-06 11:00:00,23.93,23.95,23.7,23.75,777200.0,23.93,23.95,23.7,23.75,777200.0
2007-08-06 11:30:00,23.76,23.95,23.74,23.8,456100.0,23.76,23.95,23.74,23.8,456100.0
2007-08-06 12:00:00,23.8,23.85,23.75,23.76,440900.0,23.8,23.85,23.75,23.76,440900.0
2007-08-06 12:30:00,23.77,23.79,23.73,23.76,260900.0,23.77,23.79,23.73,23.76,260900.0
2007-08-06 13:00:00,23.76,23.83,23.68,23.83,265600.0,23.76,23.83,23.68,23.83,265600.0
2007-08-06 13:30:00,23.82,23.84,23.71,23.71,378700.0,23.82,23.84,23.71,23.71,378700.0
2007-08-06 14:00:00,23.71,23.75,23.57,23.6,273500.0,23.71,23.75,23.57,23.6,273500.0
2007-08-06 14:30:00,23.6,23.68,23.59,23.61,438700.0,23.6,23.68,23.59,23.61,438700.0
2007-08-06 15:00:00,23.6,23.7,23.6,23.66,488600.0,23.6,23.7,23.6,23.66,488600.0
2007-08-06 15:30:00,23.66,23.67,23.43,23.48,934100.0,23.66,23.67,23.43,23.48,934100.0
2007-08-07 09:30:00,23.37,24.18,23.37,24.12,256100.0,23.37,24.18,23.37,24.12,256100.0
2007-08-07 10:00:00,24.11,24.21,24.02,24.03,236400.0,24.11,24.21,24.02,24.03,236400.0
2007-08-07 10:30:00,24.05,24.16,23.93,24.14,204600.0,24.05,24.16,23.93,24.14,204600.0
2007-08-07 11:00:00,24.12,24.18,24.05,24.13,184600.0,24.12,24.18,24.05,24.13,184600.0
2007-08-07 11:30:00,24.13,24.25,24.1,24.24,275700.0,24.13,24.25,24.1,24.24,275700.0
2007-08-07 12:00:00,24.24,24.3,24.18,24.26,126800.0,24.24,24.3,24.18,24.26,126800.0
2007-08-07 12:30:00,24.24,24.25,24.02,24.02,83300.0,24.24,24.25,24.02,24.02,83300.0
2007-08-07 13:00:00,24.02,24.15,24.02,24.15,77300.0,24.02,24.15,24.02,24.15,77300.0
2007-08-07 13:30:00,24.15,24.18,24.02,24.15,209400.0,24.15,24.18,24.02,24.15,209400.0
2007-08-07 14:00:00,24.16,24.22,23.9,24.0,231500.0,24.16,24.22,23.9,24.0,231500.0
2007-08-07 14:30:00,23.99,24.05,23.9,24.0,356100.0,23.99,24.05,23.9,24.0,356100.0
2007-08-07 15:00:00,24.0,24.21,24.0,24.2,331000.0,24.0,24.21,24.0,24.2,331000.0
2007-08-07 15:30:00,24.2,24.47,24.03,24.19,505500.0,24.2,24.47,24.03,24.19,505500.0
2007-08-08 09:30:00,24.48,25.08,24.39,25.08,325700.0,24.48,25.08,24.39,25.08,325700.0
2007-08-08 10:00:00,25.05,25.25,24.95,25.07,316400.0,25.05,25.25,24.95,25.07,316400.0
2007-08-08 10:30:00,25.08,25.3,25.06,25.19,312200.0,25.08,25.3,25.06,25.19,312200.0
2007-08-08 11:00:00,25.19,25.2,24.83,24.84,292600.0,25.19,25.2,24.83,24.84,292600.0
2007-08-08 11:30:00,24.84,24.9,24.74,24.89,117500.0,24.84,24.9,24.74,24.89,117500.0
2007-08-08 12:00:00,24.89,24.93,24.76,24.82,85500.0,24.89,24.93,24.76,24.82,85500.0
2007-08-08 12:30:00,24.83,24.98,24.82,24.9,120000.0,24.83,24.98,24.82,24.9,120000.0
2007-08-08 13:00:00,24.9,24.94,24.86,24.88,101200.0,24.9,24.94,24.86,24.88,101200.0
2007-08-08 13:30:00,24.88,25.13,24.87,25.12,172900.0,24.88,25.13,24.87,25.12,172900.0
2007-08-08 14:00:00,25.11,25.55,25.09,25.51,172800.0,25.11,25.55,25.09,25.51,172800.0
2007-08-08 14:30:00,25.51,25.53,25.31,25.36,198000.0,25.51,25.53,25.31,25.36,198000.0
2007-08-08 15:00:00,25.36,25.37,24.87,24.91,287300.0,25.36,25.37,24.87,24.91,287300.0
2007-08-08 15:30:00,24.9,25.13,24.27,25.05,421500.0,24.9,25.13,24.27,25.05,421500.0
2007-08-09 09:30:00,24.8,25.24,24.32,24.58,450900.0,24.8,25.24,24.32,24.58,450900.0
2007-08-09 10:00:00,24.59,25.02,24.56,25.0,297800.0,24.59,25.02,24.56,25.0,297800.0
2007-08-09 10:30:00,24.99,25.03,24.83,24.85,357300.0,24.99,25.03,24.83,24.85,357300.0
2007-08-09 11:00:00,24.85,24.88,24.75,24.88,200000.0,24.85,24.88,24.75,24.88,200000.0
2007-08-09 11:30:00,24.88,25.0,24.86,25.0,344600.0,24.88,25.0,24.86,25.0,344600.0
2007-08-09 12:00:00,24.99,25.48,24.97,25.34,469600.0,24.99,25.48,24.97,25.34,469600.0
2007-08-09 12:30:00,25.34,25.34,25.09,25.1,322900.0,25.34,25.34,25.09,25.1,322900.0
2007-08-09 13:00:00,25.12,25.12,24.87,24.92,285900.0,25.12,25.12,24.87,24.92,285900.0
2007-08-09 13:30:00,24.92,24.94,24.69,24.7,335000.0,24.92,24.94,24.69,24.7,335000.0
2007-08-09 14:00:00,24.69,24.69,24.17,24.18,189600.0,24.69,24.69,24.17,24.18,189600.0
2007-08-09 14:30:00,24.17,24.18,23.95,23.97,414100.0,24.17,24.18,23.95,23.97,414100.0
2007-08-09 15:00:00,23.96,24.1,23.95,24.05,383400.0,23.96,24.1,23.95,24.05,383400.0
2007-08-09 15:30:00,24.05,24.16,23.98,24.12,500000.0,24.05,24.16,23.98,24.12,500000.0
2007-08-10 09:30:00,23.59,23.94,22.94,23.22,832800.0,23.59,23.94,22.94,23.22,832800.0
2007-08-10 10:00:00,23.22,23.59,23.22,23.31,381700.0,23.22,23.59,23.22,23.31,381700.0
2007-08-10 10:30:00,23.3,23.65,23.2,23.5,303800.0,23.3,23.65,23.2,23.5,303800.0
2007-08-10 11:00:00,23.54,23.75,23.48,23.53,314000.0,23.54,23.75,23.48,23.53,314000.0
2007-08-10 11:30:00,23.54,23.55,23.27,23.52,182100.0,23.54,23.55,23.27,23.52,182100.0
2007-08-10 12:00:00,23.52,23.74,23.45,23.51,417200.0,23.52,23.74,23.45,23.51,417200.0
2007-08-10 12:30:00,23.54,23.61,23.32,23.51,311700.0,23.54,23.61,23.32,23.51,311700.0
2007-08-10 13:00:00,23.51,23.53,23.23,23.24,130600.0,23.51,23.53,23.23,23.24,130600.0
2007-08-10 13:30:00,23.25,23.28,23.1,23.14,294000.0,23.25,23.28,23.1,23.14,294000.0
2007-08-10 14:00:00,23.16,23.32,23.05,23.27,358200.0,23.16,23.32,23.05,23.27,358200.0
2007-08-10 14:30:00,23.27,23.28,23.11,23.14,254300.0,23.27,23.28,23.11,23.14,254300.0
2007-08-10 15:00:00,23.15,23.37,23.06,23.29,280800.0,23.15,23.37,23.06,23.29,280800.0
2007-08-10 15:30:00,23.29,23.35,23.08,23.19,421300.0,23.29,23.35,23.08,23.19,421300.0
2007-08-13 09:30:00,23.5,23.82,23.34,23.49,440700.0,23.5,23.82,23.34,23.49,440700.0
2007-08-13 10:00:00,23.49,23.51,23.35,23.39,396600.0,23.49,23.51,23.35,23.39,396600.0
2007-08-13 10:30:00,23.38,23.38,22.58,22.71,464300.0,23.38,23.38,22.58,22.71,464300.0
2007-08-13 11:00:00,22.73,22.83,22.68,22.71,463100.0,22.73,22.83,22.68,22.71,463100.0
2007-08-13 11:30:00,22.71,22.86,22.69,22.73,304600.0,22.71,22.86,22.69,22.73,304600.0
2007-08-13 12:00:00,22.73,22.77,22.6,22.73,208700.0,22.73,22.77,22.6,22.73,208700.0
2007-08-13 12:30:00,22.72,22.82,22.72,22.82,219400.0,22.72,22.82,22.72,22.82,219400.0
2007-08-13 13:00:00,22.82,22.86,22.73,22.78,100000.0,22.82,22.86,22.73,22.78,100000.0
2007-08-13 13:30:00,22.78,22.95,22.77,22.94,139000.0,22.78,22.95,22.77,22.94,139000.0
2007-08-13 14:00:00,22.95,23.04,22.88,22.96,214100.0,22.95,23.04,22.88,22.96,214100.0
2007-08-13 14:30:00,22.96,23.01,22.9,22.92,179300.0,22.96,23.01,22.9,22.92,179300.0
2007-08-13 15:00:00,22.91,22.93,22.65,22.84,213300.0,22.91,22.93,22.65,22.84,213300.0
2007-08-13 15:30:00,22.85,23.02,22.8,22.97,299700.0,22.85,23.02,22.8,22.97,299700.0
2007-08-14 09:30:00,22.94,23.07,22.45,22.49,192600.0,22.94,23.07,22.45,22.49,192600.0
2007-08-14 10:00:00,22.51,22.6,22.35,22.38,324200.0,22.51,22.6,22.35,22.38,324200.0
2007-08-14 10:30:00,22.38,22.38,21.89,21.97,348900.0,22.38,22.38,21.89,21.97,348900.0
2007-08-14 11:00:00,21.97,22.0,21.63,21.67,449000.0,21.97,22.0,21.63,21.67,449000.0
2007-08-14 11:30:00,21.68,22.39,21.65,22.32,393700.0,21.68,22.39,21.65,22.32,393700.0
2007-08-14 12:00:00,22.31,22.36,21.81,22.02,252100.0,22.31,22.36,21.81,22.02,252100.0
2007-08-14 12:30:00,22.03,22.24,21.95,22.1,152900.0,22.03,22.24,21.95,22.1,152900.0
2007-08-14 13:00:00,22.1,22.13,21.95,21.96,177500.0,22.1,22.13,21.95,21.96,177500.0
2007-08-14 13:30:00,21.96,22.18,21.86,21.89,192800.0,21.96,22.18,21.86,21.89,192800.0
2007-08-14 14:00:00,21.91,22.01,21.83,21.9,251900.0,21.91,22.01,21.83,21.9,251900.0
2007-08-14 14:30:00,21.89,21.95,21.81,21.86,300000.0,21.89,21.95,21.81,21.86,300000.0
2007-08-14 15:00:00,21.86,22.18,21.86,22.12,296900.0,21.86,22.18,21.86,22.12,296900.0
2007-08-14 15:30:00,22.11,22.12,21.88,21.92,472700.0,22.11,22.12,21.88,21.92,472700.0
2007-08-15 09:30:00,21.9,22.47,21.78,22.23,290400.0,21.9,22.47,21.78,22.23,290400.0
2007-08-15 10:00:00,22.23,22.37,22.1,22.31,287800.0,22.23,22.37,22.1,22.31,287800.0
2007-08-15 10:30:00,22.29,22.36,22.1,22.29,325600.0,22.29,22.36,22.1,22.29,325600.0
2007-08-15 11:00:00,22.3,22.39,22.16,22.35,238300.0,22.3,22.39,22.16,22.35,238300.0
2007-08-15 11:30:00,22.36,22.39,22.1,22.12,203900.0,22.36,22.39,22.1,22.12,203900.0
2007-08-15 12:00:00,22.12,22.34,22.0,22.26,253500.0,22.12,22.34,22.0,22.26,253500.0
2007-08-15 12:30:00,22.27,22.3,22.15,22.2,105700.0,22.27,22.3,22.15,22.2,105700.0
2007-08-15 13:00:00,22.19,22.23,22.16,22.19,72300.0,22.19,22.23,22.16,22.19,72300.0
2007-08-15 13:30:00,22.19,22.38,22.18,22.3,104900.0,22.19,22.38,22.18,22.3,104900.0
2007-08-15 14:00:00,22.3,22.36,22.25,22.26,144100.0,22.3,22.36,22.25,22.26,144100.0
2007-08-15 14:30:00,22.26,22.3,22.06,22.12,211800.0,22.26,22.3,22.06,22.12,211800.0
2007-08-15 15:00:00,22.12,22.25,21.99,22.0,270700.0,22.12,22.25,21.99,22.0,270700.0
2007-08-15 15:30:00,22.01,22.09,21.75,21.87,774300.0,22.01,22.09,21.75,21.87,774300.0
2007-08-16 09:30:00,21.61,21.69,20.8,21.17,1035100.0,21.61,21.69,20.8,21.17,1035100.0
2007-08-16 10:00:00,21.17,21.2,20.33,20.41,700800.0,21.17,21.2,20.33,20.41,700800.0
2007-08-16 10:30:00,20.41,20.81,20.35,20.72,1167300.0,20.41,20.81,20.35,20.72,1167300.0
2007-08-16 11:00:00,20.72,21.05,20.7,20.7,451600.0,20.72,21.05,20.7,20.7,451600.0
2007-08-16 11:30:00,20.7,20.87,20.6,20.82,291400.0,20.7,20.87,20.6,20.82,291400.0
2007-08-16 12:00:00,20.82,20.91,20.42,20.86,818400.0,20.82,20.91,20.42,20.86,818400.0
2007-08-16 12:30:00,20.87,21.09,20.85,20.94,493800.0,20.87,21.09,20.85,20.94,493800.0
2007-08-16 13:00:00,20.93,21.18,20.75,21.01,390300.0,20.93,21.18,20.75,21.01,390300.0
2007-08-16 13:30:00,21.0,21.21,20.83,21.15,296900.0,21.0,21.21,20.83,21.15,296900.0
2007-08-16 14:00:00,21.15,21.15,20.99,21.09,346200.0,21.15,21.15,20.99,21.09,346200.0
2007-08-16 14:30:00,21.1,21.1,20.99,21.02,353100.0,21.1,21.1,20.99,21.02,353100.0
2007-08-16 15:00:00,21.02,21.19,20.95,21.17,517800.0,21.02,21.19,20.95,21.17,517800.0
2007-08-16 15:30:00,21.18,21.37,21.18,21.35,600800.0,21.18,21.37,21.18,21.35,600800.0
2007-08-17 09:30:00,21.86,22.78,21.86,22.41,540300.0,21.86,22.78,21.86,22.41,540300.0
2007-08-17 10:00:00,22.46,22.62,22.2,22.4,533400.0,22.46,22.62,22.2,22.4,533400.0
2007-08-17 10:30:00,22.38,22.45,21.87,21.99,483100.0,22.38,22.45,21.87,21.99,483100.0
2007-08-17 11:00:00,21.99,22.03,21.88,21.97,274400.0,21.99,22.03,21.88,21.97,274400.0
2007-08-17 11:30:00,21.98,22.05,21.86,21.89,261500.0,21.98,22.05,21.86,21.89,261500.0
2007-08-17 12:00:00,21.9,21.97,21.76,21.84,175600.0,21.9,21.97,21.76,21.84,175600.0
2007-08-17 12:30:00,21.85,22.02,21.8,22.01,113000.0,21.85,22.02,21.8,22.01,113000.0
2007-08-17 13:00:00,22.01,22.24,21.93,22.2,138900.0,22.01,22.24,21.93,22.2,138900.0
2007-08-17 13:30:00,22.21,22.21,21.9,21.95,155900.0,22.21,22.21,21.9,21.95,155900.0
2007-08-17 14:00:00,21.95,22.09,21.9,21.98,194600.0,21.95,22.09,21.9,21.98,194600.0
2007-08-17 14:30:00,21.98,22.04,21.91,21.97,233500.0,21.98,22.04,21.91,21.97,233500.0
2007-08-17 15:00:00,21.95,22.22,21.94,22.12,308800.0,21.95,22.22,21.94,22.12,308800.0
2007-08-17 15:30:00,22.12,22.33,22.1,22.27,292800.0,22.12,22.33,22.1,22.27,292800.0
2007-08-20 09:30:00,22.47,22.76,22.47,22.61,192500.0,22.47,22.76,22.47,22.61,192500.0
2007-08-20 10:00:00,22.61,22.75,22.4,22.69,422300.0,22.61,22.75,22.4,22.69,422300.0
2007-08-20 10:30:00,22.69,22.87,22.53,22.84,186300.0,22.69,22.87,22.53,22.84,186300.0
2007-08-20 11:00:00,22.84,23.0,22.84,23.0,188000.0,22.84,23.0,22.84,23.0,188000.0
2007-08-20 11:30:00,22.99,23.0,22.74,22.77,198400.0,22.99,23.0,22.74,22.77,198400.0
2007-08-20 12:00:00,22.76,22.84,22.67,22.81,255900.0,22.76,22.84,22.67,22.81,255900.0
2007-08-20 12:30:00,22.81,22.97,22.81,22.88,224800.0,22.81,22.97,22.81,22.88,224800.0
2007-08-20 13:00:00,22.89,22.97,22.78,22.81,192600.0,22.89,22.97,22.78,22.81,192600.0
2007-08-20 13:30:00,22.81,22.9,22.77,22.85,184200.0,22.81,22.9,22.77,22.85,184200.0
2007-08-20 14:00:00,22.86,22.93,22.83,22.86,227000.0,22.86,22.93,22.83,22.86,227000.0
2007-08-20 14:30:00,22.85,23.01,22.85,23.0,205900.0,22.85,23.01,22.85,23.0,205900.0
2007-08-20 15:00:00,23.0,23.05,22.94,23.0,278800.0,23.0,23.05,22.94,23.0,278800.0
2007-08-20 15:30:00,23.01,23.01,22.87,22.89,305600.0,23.01,23.01,22.87,22.89,305600.0
2007-08-21 09:30:00,22.72,22.98,22.59,22.89,116500.0,22.72,22.98,22.59,22.89,116500.0
2007-08-21 10:00:00,22.89,22.97,22.74,22.97,272400.0,22.89,22.97,22.74,22.97,272400.0
2007-08-21 10:30:00,22.97,23.27,22.96,23.25,202900.0,22.97,23.27,22.96,23.25,202900.0
2007-08-21 11:00:00,23.24,23.37,23.17,23.25,352200.0,23.24,23.37,23.17,23.25,352200.0
2007-08-21 11:30:00,23.24,23.48,23.23,23.44,190600.0,23.24,23.48,23.23,23.44,190600.0
2007-08-21 12:00:00,23.45,23.74,23.41,23.71,189500.0,23.45,23.74,23.41,23.71,189500.0
2007-08-21 12:30:00,23.68,23.69,23.41,23.5,164500.0,23.68,23.69,23.41,23.5,164500.0
2007-08-21 13:00:00,23.5,23.55,23.45,23.49,119400.0,23.5,23.55,23.45,23.49,119400.0
2007-08-21 13:30:00,23.47,23.5,23.39,23.45,121800.0,23.47,23.5,23.39,23.45,121800.0
2007-08-21 14:00:00,23.45,23.51,23.42,23.48,131700.0,23.45,23.51,23.42,23.48,131700.0
2007-08-21 14:30:00,23.48,23.56,23.46,23.54,172300.0,23.48,23.56,23.46,23.54,172300.0
2007-08-21 15:00:00,23.55,23.61,23.43,23.46,245400.0,23.55,23.61,23.43,23.46,245400.0
2007-08-21 15:30:00,23.47,23.61,23.43,23.5,228600.0,23.47,23.61,23.43,23.5,228600.0
2007-08-22 09:30:00,23.52,23.75,23.47,23.54,124400.0,23.52,23.75,23.47,23.54,124400.0
2007-08-22 10:00:00,23.51,23.64,23.48,23.58,114500.0,23.51,23.64,23.48,23.58,114500.0
2007-08-22 10:30:00,23.59,23.6,23.47,23.47,173200.0,23.59,23.6,23.47,23.47,173200.0
2007-08-22 11:00:00,23.47,23.49,23.32,23.4,156900.0,23.47,23.49,23.32,23.4,156900.0
2007-08-22 11:30:00,23.39,23.52,23.38,23.49,77700.0,23.39,23.52,23.38,23.49,77700.0
2007-08-22 12:00:00,23.49,23.53,23.46,23.51,59600.0,23.49,23.53,23.46,23.51,59600.0
2007-08-22 12:30:00,23.5,23.51,23.32,23.34,183200.0,23.5,23.51,23.32,23.34,183200.0
2007-08-22 13:00:00,23.35,23.36,23.21,23.28,128800.0,23.35,23.36,23.21,23.28,128800.0
2007-08-22 13:30:00,23.28,23.49,23.28,23.47,80600.0,23.28,23.49,23.28,23.47,80600.0
2007-08-22 14:00:00,23.47,23.57,23.38,23.4,119100.0,23.47,23.57,23.38,23.4,119100.0
2007-08-22 14:30:00,23.4,23.46,23.31,23.35,112700.0,23.4,23.46,23.31,23.35,112700.0
2007-08-22 15:00:00,23.35,23.5,23.28,23.42,142600.0,23.35,23.5,23.28,23.42,142600.0
2007-08-22 15:30:00,23.42,23.82,23.42,23.77,430400.0,23.42,23.82,23.42,23.77,430400.0
2007-08-23 09:30:00,23.9,24.48,23.68,23.77,374400.0,23.9,24.48,23.68,23.77,374400.0
2007-08-23 10:00:00,23.75,23.88,23.6,23.74,156700.0,23.75,23.88,23.6,23.74,156700.0
2007-08-23 10:30:00,23.74,23.79,23.69,23.77,139200.0,23.74,23.79,23.69,23.77,139200.0
2007-08-23 11:00:00,23.77,23.78,23.55,23.6,156700.0,23.77,23.78,23.55,23.6,156700.0
2007-08-23 11:30:00,23.57,23.59,23.46,23.48,200300.0,23.57,23.59,23.46,23.48,200300.0
2007-08-23 12:00:00,23.47,23.71,23.46,23.56,91800.0,23.47,23.71,23.46,23.56,91800.0
2007-08-23 12:30:00,23.57,23.7,23.41,23.51,140400.0,23.57,23.7,23.41,23.51,140400.0
2007-08-23 13:00:00,23.51,23.57,23.4,23.46,76000.0,23.51,23.57,23.4,23.46,76000.0
2007-08-23 13:30:00,23.46,23.5,23.4,23.5,109400.0,23.46,23.5,23.4,23.5,109400.0
2007-08-23 14:00:00,23.5,23.57,23.46,23.47,86500.0,23.5,23.57,23.46,23.47,86500.0
2007-08-23 14:30:00,23.48,23.56,23.37,23.42,189100.0,23.48,23.56,23.37,23.42,189100.0
2007-08-23 15:00:00,23.42,23.62,23.41,23.45,108300.0,23.42,23.62,23.41,23.45,108300.0
2007-08-23 15:30:00,23.44,23.51,23.33,23.38,616800.0,23.44,23.51,23.33,23.38,616800.0
2007-08-24 09:30:00,23.33,23.33,22.86,22.89,268500.0,23.33,23.33,22.86,22.89,268500.0
2007-08-24 10:00:00,22.89,23.18,22.89,23.08,169000.0,22.89,23.18,22.89,23.08,169000.0
2007-08-24 10:30:00,23.09,23.29,23.07,23.25,352200.0,23.09,23.29,23.07,23.25,352200.0
2007-08-24 11:00:00,23.26,23.31,23.22,23.29,146900.0,23.26,23.31,23.22,23.29,146900.0
2007-08-24 11:30:00,23.3,23.37,23.26,23.27,58300.0,23.3,23.37,23.26,23.27,58300.0
2007-08-24 12:00:00,23.27,23.33,23.24,23.28,104800.0,23.27,23.33,23.24,23.28,104800.0
2007-08-24 12:30:00,23.28,23.36,23.25,23.3,100300.0,23.28,23.36,23.25,23.3,100300.0
2007-08-24 13:00:00,23.3,23.35,23.23,23.33,70200.0,23.3,23.35,23.23,23.33,70200.0
2007-08-24 13:30:00,23.31,23.34,23.28,23.3,53300.0,23.31,23.34,23.28,23.3,53300.0
2007-08-24 14:00:00,23.31,23.38,23.1,23.37,315200.0,23.31,23.38,23.1,23.37,315200.0
2007-08-24 14:30:00,23.4,23.67,23.37,23.66,240600.0,23.4,23.67,23.37,23.66,240600.0
2007-08-24 15:00:00,23.66,23.69,23.42,23.5,264400.0,23.66,23.69,23.42,23.5,264400.0
2007-08-24 15:30:00,23.49,23.6,23.47,23.57,205900.0,23.49,23.6,23.47,23.57,205900.0
2007-08-27 09:30:00,23.33,23.55,23.23,23.29,194800.0,23.33,23.55,23.23,23.29,194800.0
2007-08-27 10:00:00,23.27,23.27,23.02,23.06,275200.0,23.27,23.27,23.02,23.06,275200.0
2007-08-27 10:30:00,23.08,23.1,22.85,23.01,264600.0,23.08,23.1,22.85,23.01,264600.0
2007-08-27 11:00:00,23.01,23.08,22.95,23.06,71500.0,23.01,23.08,22.95,23.06,71500.0
2007-08-27 11:30:00,23.06,23.07,22.99,23.04,60900.0,23.06,23.07,22.99,23.04,60900.0
2007-08-27 12:00:00,23.04,23.13,23.03,23.1,66300.0,23.04,23.13,23.03,23.1,66300.0
2007-08-27 12:30:00,23.1,23.12,22.99,23.02,87800.0,23.1,23.12,22.99,23.02,87800.0
2007-08-27 13:00:00,23.02,23.17,23.0,23.16,99200.0,23.02,23.17,23.0,23.16,99200.0
2007-08-27 13:30:00,23.18,23.28,23.09,23.11,129400.0,23.18,23.28,23.09,23.11,129400.0
2007-08-27 14:00:00,23.11,23.2,23.03,23.1,90700.0,23.11,23.2,23.03,23.1,90700.0
2007-08-27 14:30:00,23.09,23.19,23.08,23.13,58000.0,23.09,23.19,23.08,23.13,58000.0
2007-08-27 15:00:00,23.13,23.14,23.04,23.1,70300.0,23.13,23.14,23.04,23.1,70300.0
2007-08-27 15:30:00,23.09,23.16,22.99,23.05,174700.0,23.09,23.16,22.99,23.05,174700.0
2007-08-28 09:30:00,22.9,22.99,22.63,22.67,163000.0,22.9,22.99,22.63,22.67,163000.0
2007-08-28 10:00:00,22.67,22.72,22.49,22.64,96500.0,22.67,22.72,22.49,22.64,96500.0
2007-08-28 10:30:00,22.64,22.71,22.5,22.53,76600.0,22.64,22.71,22.5,22.53,76600.0
2007-08-28 11:00:00,22.53,22.66,22.5,22.66,111900.0,22.53,22.66,22.5,22.66,111900.0
2007-08-28 11:30:00,22.63,22.65,22.48,22.56,119700.0,22.63,22.65,22.48,22.56,119700.0
2007-08-28 12:00:00,22.56,22.59,22.44,22.48,87900.0,22.56,22.59,22.44,22.48,87900.0
2007-08-28 12:30:00,22.48,22.59,22.48,22.51,73300.0,22.48,22.59,22.48,22.51,73300.0
2007-08-28 13:00:00,22.52,22.54,22.47,22.53,93200.0,22.52,22.54,22.47,22.53,93200.0
2007-08-28 13:30:00,22.53,22.62,22.53,22.6,70700.0,22.53,22.62,22.53,22.6,70700.0
2007-08-28 14:00:00,22.59,22.63,22.56,22.59,86500.0,22.59,22.63,22.56,22.59,86500.0
2007-08-28 14:30:00,22.57,22.6,22.47,22.5,95700.0,22.57,22.6,22.47,22.5,95700.0
2007-08-28 15:00:00,22.49,22.53,22.36,22.46,110800.0,22.49,22.53,22.36,22.46,110800.0
2007-08-28 15:30:00,22.46,22.53,22.32,22.43,356400.0,22.46,22.53,22.32,22.43,356400.0
2007-08-29 09:30:00,22.48,22.76,22.41,22.44,193100.0,22.48,22.76,22.41,22.44,193100.0
2007-08-29 10:00:00,22.43,22.43,22.19,22.25,308600.0,22.43,22.43,22.19,22.25,308600.0
2007-08-29 10:30:00,22.25,22.41,22.23,22.39,177600.0,22.25,22.41,22.23,22.39,177600.0
2007-08-29 11:00:00,22.39,22.5,22.36,22.39,105300.0,22.39,22.5,22.36,22.39,105300.0
2007-08-29 11:30:00,22.38,22.44,22.33,22.33,85300.0,22.38,22.44,22.33,22.33,85300.0
2007-08-29 12:00:00,22.33,22.33,22.22,22.3,252100.0,22.33,22.33,22.22,22.3,252100.0
2007-08-29 12:30:00,22.3,22.33,22.17,22.25,284900.0,22.3,22.33,22.17,22.25,284900.0
2007-08-29 13:00:00,22.24,22.28,22.19,22.23,426900.0,22.24,22.28,22.19,22.23,426900.0
2007-08-29 13:30:00,22.22,22.33,22.2,22.29,505500.0,22.22,22.33,22.2,22.29,505500.0
2007-08-29 14:00:00,22.3,22.37,22.24,22.29,1149100.0,22.3,22.37,22.24,22.29,1149100.0
2007-08-29 14:30:00,22.3,22.52,22.21,22.5,567800.0,22.3,22.52,22.21,22.5,567800.0
2007-08-29 15:00:00,22.49,22.78,22.48,22.77,178500.0,22.49,22.78,22.48,22.77,178500.0
2007-08-29 15:30:00,22.77,23.01,22.77,22.98,197200.0,22.77,23.01,22.77,22.98,197200.0
2007-08-30 09:30:00,22.75,22.84,22.16,22.36,265700.0,22.75,22.84,22.16,22.36,265700.0
2007-08-30 10:00:00,22.37,22.55,22.19,22.39,272400.0,22.37,22.55,22.19,22.39,272400.0
2007-08-30 10:30:00,22.38,22.42,22.24,22.29,209600.0,22.38,22.42,22.24,22.29,209600.0
2007-08-30 11:00:00,22.28,22.48,22.2,22.32,124100.0,22.28,22.48,22.2,22.32,124100.0
2007-08-30 11:30:00,22.32,22.34,22.26,22.3,92000.0,22.32,22.34,22.26,22.3,92000.0
2007-08-30 12:00:00,22.3,22.3,22.09,22.14,209400.0,22.3,22.3,22.09,22.14,209400.0
2007-08-30 12:30:00,22.14,22.26,22.12,22.25,112100.0,22.14,22.26,22.12,22.25,112100.0
2007-08-30 13:00:00,22.25,22.32,22.1,22.13,168400.0,22.25,22.32,22.1,22.13,168400.0
2007-08-30 13:30:00,22.13,22.2,22.08,22.18,169900.0,22.13,22.2,22.08,22.18,169900.0
2007-08-30 14:00:00,22.17,22.21,22.1,22.11,154800.0,22.17,22.21,22.1,22.11,154800.0
2007-08-30 14:30:00,22.1,22.14,22.01,22.12,444400.0,22.1,22.14,22.01,22.12,444400.0
2007-08-30 15:00:00,22.11,22.21,22.09,22.16,203900.0,22.11,22.21,22.09,22.16,203900.0
2007-08-30 15:30:00,22.16,22.29,22.13,22.25,462300.0,22.16,22.29,22.13,22.25,462300.0
2007-08-31 09:30:00,22.54,23.0,22.52,22.82,311100.0,22.54,23.0,22.52,22.82,311100.0
2007-08-31 10:00:00,22.84,22.95,22.52,22.59,249800.0,22.84,22.95,22.52,22.59,249800.0
2007-08-31 10:30:00,22.59,22.99,22.45,22.67,321600.0,22.59,22.99,22.45,22.67,321600.0
2007-08-31 11:00:00,22.67,22.87,22.66,22.73,139700.0,22.67,22.87,22.66,22.73,139700.0
2007-08-31 11:30:00,22.73,22.8,22.66,22.73,88600.0,22.73,22.8,22.66,22.73,88600.0
2007-08-31 12:00:00,22.75,22.78,22.68,22.72,132500.0,22.75,22.78,22.68,22.72,132500.0
2007-08-31 12:30:00,22.73,22.77,22.67,22.71,99600.0,22.73,22.77,22.67,22.71,99600.0
2007-08-31 13:00:00,22.71,22.72,22.59,22.65,70700.0,22.71,22.72,22.59,22.65,70700.0
2007-08-31 13:30:00,22.66,22.73,22.63,22.69,85900.0,22.66,22.73,22.63,22.69,85900.0
2007-08-31 14:00:00,22.7,22.73,22.63,22.66,80500.0,22.7,22.73,22.63,22.66,80500.0
2007-08-31 14:30:00,22.66,22.69,22.55,22.58,116700.0,22.66,22.69,22.55,22.58,116700.0
2007-08-31 15:00:00,22.59,22.65,22.55,22.65,167200.0,22.59,22.65,22.55,22.65,167200.0
2007-08-31 15:30:00,22.65,22.78,22.6,22.65,211000.0,22.65,22.78,22.6,22.65,211000.0
2007-09-04 09:30:00,22.75,23.25,22.61,23.23,228000.0,22.75,23.25,22.61,23.23,228000.0
2007-09-04 10:00:00,23.24,23.69,23.23,23.63,341800.0,23.24,23.69,23.23,23.63,341800.0
2007-09-04 10:30:00,23.63,23.66,23.27,23.39,217800.0,23.63,23.66,23.27,23.39,217800.0
2007-09-04 11:00:00,23.4,23.5,23.3,23.31,103000.0,23.4,23.5,23.3,23.31,103000.0
2007-09-04 11:30:00,23.31,23.37,23.25,23.35,84900.0,23.31,23.37,23.25,23.35,84900.0
2007-09-04 12:00:00,23.34,23.36,23.26,23.31,73900.0,23.34,23.36,23.26,23.31,73900.0
2007-09-04 12:30:00,23.31,23.38,23.22,23.37,121000.0,23.31,23.38,23.22,23.37,121000.0
2007-09-04 13:00:00,23.37,23.5,23.36,23.37,110900.0,23.37,23.5,23.36,23.37,110900.0
2007-09-04 13:30:00,23.37,23.45,23.33,23.41,81900.0,23.37,23.45,23.33,23.41,81900.0
2007-09-04 14:00:00,23.41,23.48,23.38,23.43,118100.0,23.41,23.48,23.38,23.43,118100.0
2007-09-04 14:30:00,23.42,23.46,23.38,23.45,133300.0,23.42,23.46,23.38,23.45,133300.0
2007-09-04 15:00:00,23.45,23.72,23.44,23.69,302600.0,23.45,23.72,23.44,23.69,302600.0
2007-09-04 15:30:00,23.68,23.77,23.39,23.5,438200.0,23.68,23.77,23.39,23.5,438200.0
2007-09-05 09:30:00,23.29,23.55,23.26,23.49,427500.0,23.29,23.55,23.26,23.49,427500.0
2007-09-05 10:00:00,23.48,23.48,23.19,23.26,298400.0,23.48,23.48,23.19,23.26,298400.0
2007-09-05 10:30:00,23.26,23.39,23.22,23.35,96100.0,23.26,23.39,23.22,23.35,96100.0
2007-09-05 11:00:00,23.34,23.35,23.15,23.19,244700.0,23.34,23.35,23.15,23.19,244700.0
2007-09-05 11:30:00,23.18,23.28,23.15,23.26,115900.0,23.18,23.28,23.15,23.26,115900.0
2007-09-05 12:00:00,23.26,23.45,23.21,23.44,215300.0,23.26,23.45,23.21,23.44,215300.0
2007-09-05 12:30:00,23.44,23.48,23.24,23.29,625500.0,23.44,23.48,23.24,23.29,625500.0
2007-09-05 13:00:00,23.3,23.34,23.24,23.28,263700.0,23.3,23.34,23.24,23.28,263700.0
2007-09-05 13:30:00,23.28,23.31,23.23,23.25,357300.0,23.28,23.31,23.23,23.25,357300.0
2007-09-05 14:00:00,23.26,23.26,23.1,23.15,269400.0,23.26,23.26,23.1,23.15,269400.0
2007-09-05 14:30:00,23.15,23.16,23.06,23.11,204200.0,23.15,23.16,23.06,23.11,204200.0
2007-09-05 15:00:00,23.09,23.12,22.95,23.0,205700.0,23.09,23.12,22.95,23.0,205700.0
2007-09-05 15:30:00,23.0,23.02,22.76,22.95,517900.0,23.0,23.02,22.76,22.95,517900.0
2007-09-06 09:30:00,22.95,23.12,22.65,22.74,126000.0,22.95,23.12,22.65,22.74,126000.0
2007-09-06 10:00:00,22.74,22.82,22.6,22.65,175400.0,22.74,22.82,22.6,22.65,175400.0
2007-09-06 10:30:00,22.64,22.67,22.56,22.62,143700.0,22.64,22.67,22.56,22.62,143700.0
2007-09-06 11:00:00,22.62,22.77,22.58,22.75,252200.0,22.62,22.77,22.58,22.75,252200.0
2007-09-06 11:30:00,22.76,23.14,22.76,23.1,206600.0,22.76,23.14,22.76,23.1,206600.0
2007-09-06 12:00:00,23.09,23.16,23.01,23.15,110200.0,23.09,23.16,23.01,23.15,110200.0
2007-09-06 12:30:00,23.13,23.15,22.93,23.09,104700.0,23.13,23.15,22.93,23.09,104700.0
2007-09-06 13:00:00,23.09,23.1,22.96,23.05,88000.0,23.09,23.1,22.96,23.05,88000.0
2007-09-06 13:30:00,23.05,23.05,22.88,22.91,118900.0,23.05,23.05,22.88,22.91,118900.0
2007-09-06 14:00:00,22.92,23.19,22.91,23.13,129600.0,22.92,23.19,22.91,23.13,129600.0
2007-09-06 14:30:00,23.12,23.3,23.09,23.27,155800.0,23.12,23.3,23.09,23.27,155800.0
2007-09-06 15:00:00,23.27,23.38,23.25,23.35,187900.0,23.27,23.38,23.25,23.35,187900.0
2007-09-06 15:30:00,23.35,23.45,23.23,23.32,322100.0,23.35,23.45,23.23,23.32,322100.0
2007-09-07 09:30:00,22.9,23.08,22.34,22.67,318300.0,22.9,23.08,22.34,22.67,318300.0
2007-09-07 10:00:00,22.68,22.76,22.44,22.6,270000.0,22.68,22.76,22.44,22.6,270000.0
2007-09-07 10:30:00,22.59,22.66,22.5,22.57,231400.0,22.59,22.66,22.5,22.57,231400.0
2007-09-07 11:00:00,22.57,22.6,22.41,22.45,291300.0,22.57,22.6,22.41,22.45,291300.0
2007-09-07 11:30:00,22.46,22.48,22.44,22.48,132100.0,22.46,22.48,22.44,22.48,132100.0
2007-09-07 12:00:00,22.48,22.52,22.43,22.49,143500.0,22.48,22.52,22.43,22.49,143500.0
2007-09-07 12:30:00,22.49,22.56,22.35,22.5,149400.0,22.49,22.56,22.35,22.5,149400.0
2007-09-07 13:00:00,22.5,22.68,22.49,22.52,176200.0,22.5,22.68,22.49,22.52,176200.0
2007-09-07 13:30:00,22.53,22.62,22.46,22.51,145600.0,22.53,22.62,22.46,22.51,145600.0
2007-09-07 14:00:00,22.51,22.66,22.48,22.58,172200.0,22.51,22.66,22.48,22.58,172200.0
2007-09-07 14:30:00,22.59,22.63,22.52,22.56,181700.0,22.59,22.63,22.52,22.56,181700.0
2007-09-07 15:00:00,22.53,22.65,22.49,22.54,278700.0,22.53,22.65,22.49,22.54,278700.0
2007-09-07 15:30:00,22.54,22.69,22.51,22.6,343300.0,22.54,22.69,22.51,22.6,343300.0
2007-09-10 09:30:00,22.77,22.95,22.47,22.48,112100.0,22.77,22.95,22.47,22.48,112100.0
2007-09-10 10:00:00,22.48,22.58,22.31,22.31,92900.0,22.48,22.58,22.31,22.31,92900.0
2007-09-10 10:30:00,22.35,22.35,22.16,22.2,94100.0,22.35,22.35,22.16,22.2,94100.0
2007-09-10 11:00:00,22.19,22.24,21.89,22.06,140400.0,22.19,22.24,21.89,22.06,140400.0
2007-09-10 11:30:00,22.04,22.14,21.96,22.0,239400.0,22.04,22.14,21.96,22.0,239400.0
2007-09-10 12:00:00,22.0,22.44,21.98,22.37,252200.0,22.0,22.44,21.98,22.37,252200.0
2007-09-10 12:30:00,22.38,22.49,22.26,22.41,248900.0,22.38,22.49,22.26,22.41,248900.0
2007-09-10 13:00:00,22.41,22.72,22.37,22.64,195600.0,22.41,22.72,22.37,22.64,195600.0
2007-09-10 13:30:00,22.64,22.71,22.52,22.52,126100.0,22.64,22.71,22.52,22.52,126100.0
2007-09-10 14:00:00,22.52,22.75,22.47,22.74,93900.0,22.52,22.75,22.47,22.74,93900.0
2007-09-10 14:30:00,22.74,22.94,22.73,22.86,251700.0,22.74,22.94,22.73,22.86,251700.0
2007-09-10 15:00:00,22.86,23.24,22.81,23.1,351500.0,22.86,23.24,22.81,23.1,351500.0
2007-09-10 15:30:00,23.09,23.17,22.93,22.93,612900.0,23.09,23.17,22.93,22.93,612900.0
2007-09-11 09:30:00,23.08,23.62,23.02,23.51,215400.0,23.08,23.62,23.02,23.51,215400.0
2007-09-11 10:00:00,23.52,23.64,23.42,23.5,269500.0,23.52,23.64,23.42,23.5,269500.0
2007-09-11 10:30:00,23.49,23.52,23.31,23.41,174100.0,23.49,23.52,23.31,23.41,174100.0
2007-09-11 11:00:00,23.4,23.49,23.31,23.35,112700.0,23.4,23.49,23.31,23.35,112700.0
2007-09-11 11:30:00,23.35,23.53,23.31,23.5,161400.0,23.35,23.53,23.31,23.5,161400.0
2007-09-11 12:00:00,23.51,23.6,23.4,23.53,146100.0,23.51,23.6,23.4,23.53,146100.0
2007-09-11 12:30:00,23.52,23.76,23.52,23.75,212300.0,23.52,23.76,23.52,23.75,212300.0
2007-09-11 13:00:00,23.75,23.83,23.47,23.57,309300.0,23.75,23.83,23.47,23.57,309300.0
2007-09-11 13:30:00,23.58,23.61,23.5,23.54,97000.0,23.58,23.61,23.5,23.54,97000.0
2007-09-11 14:00:00,23.54,23.67,23.52,23.62,127200.0,23.54,23.67,23.52,23.62,127200.0
2007-09-11 14:30:00,23.61,23.63,23.54,23.57,118000.0,23.61,23.63,23.54,23.57,118000.0
2007-09-11 15:00:00,23.58,23.73,23.54,23.71,122000.0,23.58,23.73,23.54,23.71,122000.0
2007-09-11 15:30:00,23.72,23.83,23.64,23.74,511100.0,23.72,23.83,23.64,23.74,511100.0
2007-09-12 09:30:00,23.55,23.73,23.2,23.7,211400.0,23.55,23.73,23.2,23.7,211400.0
2007-09-12 10:00:00,23.7,23.94,23.69,23.94,170600.0,23.7,23.94,23.69,23.94,170600.0
2007-09-12 10:30:00,23.95,24.15,23.86,24.05,174900.0,23.95,24.15,23.86,24.05,174900.0
2007-09-12 11:00:00,24.05,24.06,23.88,24.01,180600.0,24.05,24.06,23.88,24.01,180600.0
2007-09-12 11:30:00,24.01,24.02,23.83,23.83,125700.0,24.01,24.02,23.83,23.83,125700.0
2007-09-12 12:00:00,23.85,23.93,23.57,23.6,141800.0,23.85,23.93,23.57,23.6,141800.0
2007-09-12 12:30:00,23.61,23.68,23.49,23.49,77600.0,23.61,23.68,23.49,23.49,77600.0
2007-09-12 13:00:00,23.49,23.56,23.4,23.56,94800.0,23.49,23.56,23.4,23.56,94800.0
2007-09-12 13:30:00,23.55,23.58,23.49,23.51,81800.0,23.55,23.58,23.49,23.51,81800.0
2007-09-12 14:00:00,23.5,23.6,23.49,23.5,90900.0,23.5,23.6,23.49,23.5,90900.0
2007-09-12 14:30:00,23.5,23.74,23.49,23.74,147700.0,23.5,23.74,23.49,23.74,147700.0
2007-09-12 15:00:00,23.74,23.74,23.46,23.47,263600.0,23.74,23.74,23.46,23.47,263600.0
2007-09-12 15:30:00,23.46,23.51,23.13,23.19,772200.0,23.46,23.51,23.13,23.19,772200.0
2007-09-13 09:30:00,23.37,23.5,23.23,23.26,167300.0,23.37,23.5,23.23,23.26,167300.0
2007-09-13 10:00:00,23.26,23.36,22.98,23.05,208200.0,23.26,23.36,22.98,23.05,208200.0
2007-09-13 10:30:00,23.07,23.56,23.05,23.48,322700.0,23.07,23.56,23.05,23.48,322700.0
2007-09-13 11:00:00,23.48,23.88,23.48,23.84,177500.0,23.48,23.88,23.48,23.84,177500.0
2007-09-13 11:30:00,23.84,23.84,23.75,23.8,123900.0,23.84,23.84,23.75,23.8,123900.0
2007-09-13 12:00:00,23.8,23.99,23.79,23.94,233600.0,23.8,23.99,23.79,23.94,233600.0
2007-09-13 12:30:00,23.94,24.07,23.91,24.07,135000.0,23.94,24.07,23.91,24.07,135000.0
2007-09-13 13:00:00,24.06,24.13,24.03,24.11,99200.0,24.06,24.13,24.03,24.11,99200.0
2007-09-13 13:30:00,24.12,24.29,24.09,24.14,149000.0,24.12,24.29,24.09,24.14,149000.0
2007-09-13 14:00:00,24.14,24.15,23.82,23.82,139800.0,24.14,24.15,23.82,23.82,139800.0
2007-09-13 14:30:00,23.82,23.96,23.78,23.94,134400.0,23.82,23.96,23.78,23.94,134400.0
2007-09-13 15:00:00,23.94,24.0,23.86,23.89,91600.0,23.94,24.0,23.86,23.89,91600.0
2007-09-13 15:30:00,23.89,23.95,23.74,23.81,176700.0,23.89,23.95,23.74,23.81,176700.0
2007-09-14 09:30:00,23.56,23.94,23.55,23.82,245700.0,23.56,23.94,23.55,23.82,245700.0
2007-09-14 10:00:00,23.82,23.92,23.53,23.64,205300.0,23.82,23.92,23.53,23.64,205300.0
2007-09-14 10:30:00,23.63,23.7,23.44,23.44,291100.0,23.63,23.7,23.44,23.44,291100.0
2007-09-14 11:00:00,23.45,23.51,23.3,23.45,184100.0,23.45,23.51,23.3,23.45,184100.0
2007-09-14 11:30:00,23.45,23.53,23.4,23.48,345500.0,23.45,23.53,23.4,23.48,345500.0
2007-09-14 12:00:00,23.48,23.5,23.38,23.43,200600.0,23.48,23.5,23.38,23.43,200600.0
2007-09-14 12:30:00,23.43,23.51,23.4,23.48,317900.0,23.43,23.51,23.4,23.48,317900.0
2007-09-14 13:00:00,23.48,23.49,23.4,23.47,105900.0,23.48,23.49,23.4,23.47,105900.0
2007-09-14 13:30:00,23.46,23.47,23.4,23.43,163900.0,23.46,23.47,23.4,23.43,163900.0
2007-09-14 14:00:00,23.43,23.5,23.39,23.46,223600.0,23.43,23.5,23.39,23.46,223600.0
2007-09-14 14:30:00,23.45,23.5,23.4,23.43,164500.0,23.45,23.5,23.4,23.43,164500.0
2007-09-14 15:00:00,23.43,23.5,23.41,23.47,327200.0,23.43,23.5,23.41,23.47,327200.0
2007-09-14 15:30:00,23.47,23.64,23.44,23.49,401800.0,23.47,23.64,23.44,23.49,401800.0
2007-09-17 09:30:00,23.35,23.67,23.33,23.58,189500.0,23.35,23.67,23.33,23.58,189500.0
2007-09-17 10:00:00,23.58,23.72,23.49,23.67,168800.0,23.58,23.72,23.49,23.67,168800.0
2007-09-17 10:30:00,23.68,23.68,23.38,23.5,261900.0,23.68,23.68,23.38,23.5,261900.0
2007-09-17 11:00:00,23.5,23.55,23.43,23.45,230400.0,23.5,23.55,23.43,23.45,230400.0
2007-09-17 11:30:00,23.46,23.52,23.4,23.44,228900.0,23.46,23.52,23.4,23.44,228900.0
2007-09-17 12:00:00,23.44,23.54,23.38,23.47,199100.0,23.44,23.54,23.38,23.47,199100.0
2007-09-17 12:30:00,23.48,23.68,23.43,23.65,129300.0,23.48,23.68,23.43,23.65,129300.0
2007-09-17 13:00:00,23.67,23.7,23.6,23.63,131900.0,23.67,23.7,23.6,23.63,131900.0
2007-09-17 13:30:00,23.62,23.71,23.57,23.65,97200.0,23.62,23.71,23.57,23.65,97200.0
2007-09-17 14:00:00,23.66,23.85,23.64,23.85,189900.0,23.66,23.85,23.64,23.85,189900.0
2007-09-17 14:30:00,23.85,24.09,23.84,23.85,228300.0,23.85,24.09,23.84,23.85,228300.0
2007-09-17 15:00:00,23.85,24.01,23.84,23.97,171900.0,23.85,24.01,23.84,23.97,171900.0
2007-09-17 15:30:00,23.97,24.0,23.8,23.81,252000.0,23.97,24.0,23.8,23.81,252000.0
2007-09-18 09:30:00,23.84,24.13,23.84,24.0,151200.0,23.84,24.13,23.84,24.0,151200.0
2007-09-18 10:00:00,23.99,24.0,23.86,23.99,123000.0,23.99,24.0,23.86,23.99,123000.0
2007-09-18 10:30:00,23.97,24.06,23.95,24.04,104900.0,23.97,24.06,23.95,24.04,104900.0
2007-09-18 11:00:00,24.03,24.16,23.96,24.11,183500.0,24.03,24.16,23.96,24.11,183500.0
2007-09-18 11:30:00,24.13,24.15,24.02,24.1,83100.0,24.13,24.15,24.02,24.1,83100.0
2007-09-18 12:00:00,24.1,24.12,24.02,24.03,70400.0,24.1,24.12,24.02,24.03,70400.0
2007-09-18 12:30:00,24.04,24.17,24.03,24.16,183000.0,24.04,24.17,24.03,24.16,183000.0
2007-09-18 13:00:00,24.17,24.35,24.11,24.31,136300.0,24.17,24.35,24.11,24.31,136300.0
2007-09-18 13:30:00,24.31,24.46,24.3,24.46,185700.0,24.31,24.46,24.3,24.46,185700.0
2007-09-18 14:00:00,24.44,25.0,24.15,24.93,533900.0,24.44,25.0,24.15,24.93,533900.0
2007-09-18 14:30:00,24.96,25.38,24.96,25.15,492900.0,24.96,25.38,24.96,25.15,492900.0
2007-09-18 15:00:00,25.16,25.23,24.87,24.98,424900.0,25.16,25.23,24.87,24.98,424900.0
2007-09-18 15:30:00,24.96,25.25,24.96,25.0,798900.0,24.96,25.25,24.96,25.0,798900.0
2007-09-19 09:30:00,22.4,22.7,21.25,21.31,3587000.0,22.4,22.7,21.25,21.31,3587000.0
2007-09-19 10:00:00,21.31,22.0,20.92,21.89,2922600.0,21.31,22.0,20.92,21.89,2922600.0
2007-09-19 10:30:00,21.89,22.39,21.8,22.03,1900500.0,21.89,22.39,21.8,22.03,1900500.0
2007-09-19 11:00:00,22.03,22.07,21.95,21.98,1068200.0,22.03,22.07,21.95,21.98,1068200.0
2007-09-19 11:30:00,21.98,22.02,21.75,21.97,914600.0,21.98,22.02,21.75,21.97,914600.0
2007-09-19 12:00:00,21.98,22.02,21.94,21.97,1449200.0,21.98,22.02,21.94,21.97,1449200.0
2007-09-19 12:30:00,21.98,21.98,21.88,21.95,1324200.0,21.98,21.98,21.88,21.95,1324200.0
2007-09-19 13:00:00,21.94,21.96,21.76,21.87,478600.0,21.94,21.96,21.76,21.87,478600.0
2007-09-19 13:30:00,21.87,21.92,21.84,21.87,622000.0,21.87,21.92,21.84,21.87,622000.0
2007-09-19 14:00:00,21.86,21.9,21.66,21.68,1401500.0,21.86,21.9,21.66,21.68,1401500.0
2007-09-19 14:30:00,21.67,21.77,21.6,21.75,596000.0,21.67,21.77,21.6,21.75,596000.0
2007-09-19 15:00:00,21.75,21.76,21.67,21.71,1069900.0,21.75,21.76,21.67,21.71,1069900.0
2007-09-19 15:30:00,21.72,21.72,21.23,21.38,2343500.0,21.72,21.72,21.23,21.38,2343500.0
2007-09-20 09:30:00,21.35,21.44,20.99,21.17,733600.0,21.35,21.44,20.99,21.17,733600.0
2007-09-20 10:00:00,21.17,21.51,21.11,21.26,683300.0,21.17,21.51,21.11,21.26,683300.0
2007-09-20 10:30:00,21.26,21.35,21.23,21.24,264200.0,21.26,21.35,21.23,21.24,264200.0
2007-09-20 11:00:00,21.24,21.34,21.24,21.33,235300.0,21.24,21.34,21.24,21.33,235300.0
2007-09-20 11:30:00,21.33,21.34,21.11,21.19,297400.0,21.33,21.34,21.11,21.19,297400.0
2007-09-20 12:00:00,21.19,21.55,21.19,21.53,522300.0,21.19,21.55,21.19,21.53,522300.0
2007-09-20 12:30:00,21.53,21.84,21.5,21.77,543000.0,21.53,21.84,21.5,21.77,543000.0
2007-09-20 13:00:00,21.78,22.05,21.74,21.93,652800.0,21.78,22.05,21.74,21.93,652800.0
2007-09-20 13:30:00,21.93,22.02,21.78,21.99,719500.0,21.93,22.02,21.78,21.99,719500.0
2007-09-20 14:00:00,21.99,22.02,21.84,21.9,610400.0,21.99,22.02,21.84,21.9,610400.0
2007-09-20 14:30:00,21.9,21.94,21.76,21.79,380300.0,21.9,21.94,21.76,21.79,380300.0
2007-09-20 15:00:00,21.79,22.22,21.78,22.21,602900.0,21.79,22.22,21.78,22.21,602900.0
2007-09-20 15:30:00,22.21,22.22,21.98,22.12,821200.0,22.21,22.22,21.98,22.12,821200.0
2007-09-21 09:30:00,21.81,22.15,21.77,21.93,1016800.0,21.81,22.15,21.77,21.93,1016800.0
2007-09-21 10:00:00,21.93,21.95,21.58,21.65,461900.0,21.93,21.95,21.58,21.65,461900.0
2007-09-21 10:30:00,21.65,21.66,21.43,21.43,335100.0,21.65,21.66,21.43,21.43,335100.0
2007-09-21 11:00:00,21.43,21.6,21.32,21.57,251500.0,21.43,21.6,21.32,21.57,251500.0
2007-09-21 11:30:00,21.57,21.75,21.54,21.75,237700.0,21.57,21.75,21.54,21.75,237700.0
2007-09-21 12:00:00,21.74,21.9,21.67,21.77,275300.0,21.74,21.9,21.67,21.77,275300.0
2007-09-21 12:30:00,21.77,21.92,21.7,21.79,291200.0,21.77,21.92,21.7,21.79,291200.0
2007-09-21 13:00:00,21.79,21.79,21.62,21.71,194400.0,21.79,21.79,21.62,21.71,194400.0
2007-09-21 13:30:00,21.71,21.76,21.67,21.67,261700.0,21.71,21.76,21.67,21.67,261700.0
2007-09-21 14:00:00,21.68,21.71,21.61,21.65,204500.0,21.68,21.71,21.61,21.65,204500.0
2007-09-21 14:30:00,21.65,21.68,21.55,21.63,298200.0,21.65,21.68,21.55,21.63,298200.0
2007-09-21 15:00:00,21.64,21.82,21.63,21.78,259400.0,21.64,21.82,21.63,21.78,259400.0
2007-09-21 15:30:00,21.79,21.91,21.76,21.78,613700.0,21.79,21.91,21.76,21.78,613700.0
2007-09-24 09:30:00,21.8,21.86,21.25,21.26,628600.0,21.8,21.86,21.25,21.26,628600.0
2007-09-24 10:00:00,21.27,21.46,21.22,21.3,428600.0,21.27,21.46,21.22,21.3,428600.0
2007-09-24 10:30:00,21.29,21.31,21.1,21.14,486500.0,21.29,21.31,21.1,21.14,486500.0
2007-09-24 11:00:00,21.13,21.19,21.01,21.1,389000.0,21.13,21.19,21.01,21.1,389000.0
2007-09-24 11:30:00,21.1,21.2,21.02,21.03,379500.0,21.1,21.2,21.02,21.03,379500.0
2007-09-24 12:00:00,21.02,21.08,21.0,21.06,195000.0,21.02,21.08,21.0,21.06,195000.0
2007-09-24 12:30:00,21.06,21.06,20.96,20.99,280300.0,21.06,21.06,20.96,20.99,280300.0
2007-09-24 13:00:00,20.99,20.99,20.72,20.75,392700.0,20.99,20.99,20.72,20.75,392700.0
2007-09-24 13:30:00,20.74,20.84,20.6,20.75,428600.0,20.74,20.84,20.6,20.75,428600.0
2007-09-24 14:00:00,20.74,22.29,20.71,20.91,457700.0,20.74,22.29,20.71,20.91,457700.0
2007-09-24 14:30:00,20.91,20.96,20.79,20.87,260300.0,20.91,20.96,20.79,20.87,260300.0
2007-09-24 15:00:00,20.87,21.0,20.85,20.9,307300.0,20.87,21.0,20.85,20.9,307300.0
2007-09-24 15:30:00,20.89,20.92,20.71,20.83,492900.0,20.89,20.92,20.71,20.83,492900.0
2007-09-25 09:30:00,20.71,20.74,20.26,20.29,752000.0,20.71,20.74,20.26,20.29,752000.0
2007-09-25 10:00:00,20.29,20.43,20.28,20.4,477100.0,20.29,20.43,20.28,20.4,477100.0
2007-09-25 10:30:00,20.4,20.46,20.37,20.4,298800.0,20.4,20.46,20.37,20.4,298800.0
2007-09-25 11:00:00,20.4,20.43,20.37,20.4,227700.0,20.4,20.43,20.37,20.4,227700.0
2007-09-25 11:30:00,20.4,20.41,20.32,20.35,171400.0,20.4,20.41,20.32,20.35,171400.0
2007-09-25 12:00:00,20.34,20.36,20.27,20.29,158000.0,20.34,20.36,20.27,20.29,158000.0
2007-09-25 12:30:00,20.28,20.41,20.27,20.33,198800.0,20.28,20.41,20.27,20.33,198800.0
2007-09-25 13:00:00,20.32,20.41,20.32,20.34,136700.0,20.32,20.41,20.32,20.34,136700.0
2007-09-25 13:30:00,20.35,20.38,20.3,20.34,142200.0,20.35,20.38,20.3,20.34,142200.0
2007-09-25 14:00:00,20.34,20.34,20.27,20.32,232000.0,20.34,20.34,20.27,20.32,232000.0
2007-09-25 14:30:00,20.31,20.36,20.29,20.3,239100.0,20.31,20.36,20.29,20.3,239100.0
2007-09-25 15:00:00,20.3,20.39,20.26,20.3,384400.0,20.3,20.39,20.26,20.3,384400.0
2007-09-25 15:30:00,20.29,20.34,20.13,20.31,654000.0,20.29,20.34,20.13,20.31,654000.0
2007-09-26 09:30:00,20.35,20.75,20.35,20.69,279100.0,20.35,20.75,20.35,20.69,279100.0
2007-09-26 10:00:00,20.7,20.8,20.68,20.8,224100.0,20.7,20.8,20.68,20.8,224100.0
2007-09-26 10:30:00,20.8,20.81,20.69,20.71,447600.0,20.8,20.81,20.69,20.71,447600.0
2007-09-26 11:00:00,20.7,20.76,20.68,20.74,196900.0,20.7,20.76,20.68,20.74,196900.0
2007-09-26 11:30:00,20.75,20.76,20.72,20.75,116900.0,20.75,20.76,20.72,20.75,116900.0
2007-09-26 12:00:00,20.75,20.76,20.72,20.72,85600.0,20.75,20.76,20.72,20.72,85600.0
2007-09-26 12:30:00,20.72,20.74,20.68,20.7,105600.0,20.72,20.74,20.68,20.7,105600.0
2007-09-26 13:00:00,20.7,20.82,20.64,20.82,224400.0,20.7,20.82,20.64,20.82,224400.0
2007-09-26 13:30:00,20.82,20.91,20.82,20.87,252000.0,20.82,20.91,20.82,20.87,252000.0
2007-09-26 14:00:00,20.87,20.89,20.76,20.77,187600.0,20.87,20.89,20.76,20.77,187600.0
2007-09-26 14:30:00,20.77,20.93,20.75,20.92,303100.0,20.77,20.93,20.75,20.92,303100.0
2007-09-26 15:00:00,20.92,21.0,20.9,20.92,299600.0,20.92,21.0,20.9,20.92,299600.0
2007-09-26 15:30:00,20.93,20.97,20.83,20.89,285200.0,20.93,20.97,20.83,20.89,285200.0
2007-09-27 09:30:00,20.85,20.86,20.65,20.78,148500.0,20.85,20.86,20.65,20.78,148500.0
2007-09-27 10:00:00,20.78,20.82,20.62,20.62,167400.0,20.78,20.82,20.62,20.62,167400.0
2007-09-27 10:30:00,20.62,20.74,20.62,20.73,111800.0,20.62,20.74,20.62,20.73,111800.0
2007-09-27 11:00:00,20.73,20.74,20.66,20.71,90800.0,20.73,20.74,20.66,20.71,90800.0
2007-09-27 11:30:00,20.71,20.77,20.7,20.74,93200.0,20.71,20.77,20.7,20.74,93200.0
2007-09-27 12:00:00,20.75,20.76,20.68,20.68,79100.0,20.75,20.76,20.68,20.68,79100.0
2007-09-27 12:30:00,20.68,20.72,20.67,20.67,100800.0,20.68,20.72,20.67,20.67,100800.0
2007-09-27 13:00:00,20.67,20.73,20.66,20.72,124500.0,20.67,20.73,20.66,20.72,124500.0
2007-09-27 13:30:00,20.71,20.74,20.67,20.72,189600.0,20.71,20.74,20.67,20.72,189600.0
2007-09-27 14:00:00,20.72,20.77,20.7,20.76,186000.0,20.72,20.77,20.7,20.76,186000.0
2007-09-27 14:30:00,20.76,20.78,20.69,20.69,179900.0,20.76,20.78,20.69,20.69,179900.0
2007-09-27 15:00:00,20.69,20.7,20.59,20.61,192100.0,20.69,20.7,20.59,20.61,192100.0
2007-09-27 15:30:00,20.6,20.61,20.54,20.58,273000.0,20.6,20.61,20.54,20.58,273000.0
2007-09-28 09:30:00,20.63,20.71,20.28,20.4,308700.0,20.63,20.71,20.28,20.4,308700.0
2007-09-28 10:00:00,20.4,20.45,20.23,20.38,389900.0,20.4,20.45,20.23,20.38,389900.0
2007-09-28 10:30:00,20.38,20.38,20.13,20.24,340400.0,20.38,20.38,20.13,20.24,340400.0
2007-09-28 11:00:00,20.24,20.43,20.21,20.4,190100.0,20.24,20.43,20.21,20.4,190100.0
2007-09-28 11:30:00,20.4,20.49,20.38,20.48,188900.0,20.4,20.49,20.38,20.48,188900.0
2007-09-28 12:00:00,20.47,20.48,20.39,20.42,55900.0,20.47,20.48,20.39,20.42,55900.0
2007-09-28 12:30:00,20.42,20.5,20.42,20.49,86800.0,20.42,20.5,20.42,20.49,86800.0
2007-09-28 13:00:00,20.48,20.52,20.48,20.5,112600.0,20.48,20.52,20.48,20.5,112600.0
2007-09-28 13:30:00,20.5,20.5,20.44,20.48,108600.0,20.5,20.5,20.44,20.48,108600.0
2007-09-28 14:00:00,20.47,20.49,20.4,20.42,93200.0,20.47,20.49,20.4,20.42,93200.0
2007-09-28 14:30:00,20.42,20.45,20.37,20.38,72800.0,20.42,20.45,20.37,20.38,72800.0
2007-09-28 15:00:00,20.38,20.39,20.18,20.2,273500.0,20.38,20.39,20.18,20.2,273500.0
2007-09-28 15:30:00,20.2,20.46,20.18,20.33,405900.0,20.2,20.46,20.18,20.33,405900.0
2007-10-01 09:30:00,20.34,20.4,20.12,20.12,385200.0,20.34,20.4,20.12,20.12,385200.0
2007-10-01 10:00:00,20.11,20.23,20.02,20.04,473700.0,20.11,20.23,20.02,20.04,473700.0
2007-10-01 10:30:00,20.05,20.23,19.87,20.16,260500.0,20.05,20.23,19.87,20.16,260500.0
2007-10-01 11:00:00,20.16,20.3,20.06,20.25,314100.0,20.16,20.3,20.06,20.25,314100.0
2007-10-01 11:30:00,20.23,20.26,20.17,20.2,132500.0,20.23,20.26,20.17,20.2,132500.0
2007-10-01 12:00:00,20.2,20.22,20.15,20.16,102800.0,20.2,20.22,20.15,20.16,102800.0
2007-10-01 12:30:00,20.17,20.25,20.15,20.24,147900.0,20.17,20.25,20.15,20.24,147900.0
2007-10-01 13:00:00,20.25,20.26,20.22,20.25,117200.0,20.25,20.26,20.22,20.25,117200.0
2007-10-01 13:30:00,20.24,20.29,20.23,20.26,151200.0,20.24,20.29,20.23,20.26,151200.0
2007-10-01 14:00:00,20.25,20.3,20.24,20.28,133800.0,20.25,20.3,20.24,20.28,133800.0
2007-10-01 14:30:00,20.28,20.38,20.27,20.38,215300.0,20.28,20.38,20.27,20.38,215300.0
2007-10-01 15:00:00,20.37,20.42,20.33,20.39,204100.0,20.37,20.42,20.33,20.39,204100.0
2007-10-01 15:30:00,20.38,20.44,20.33,20.43,359100.0,20.38,20.44,20.33,20.43,359100.0
2007-10-02 09:30:00,20.51,20.65,20.36,20.62,245200.0,20.51,20.65,20.36,20.62,245200.0
2007-10-02 10:00:00,20.61,20.7,20.55,20.63,352700.0,20.61,20.7,20.55,20.63,352700.0
2007-10-02 10:30:00,20.63,20.79,20.63,20.78,137800.0,20.63,20.79,20.63,20.78,137800.0
2007-10-02 11:00:00,20.78,20.89,20.76,20.87,92400.0,20.78,20.89,20.76,20.87,92400.0
2007-10-02 11:30:00,20.87,20.91,20.77,20.82,85200.0,20.87,20.91,20.77,20.82,85200.0
2007-10-02 12:00:00,20.82,20.99,20.79,20.92,129900.0,20.82,20.99,20.79,20.92,129900.0
2007-10-02 12:30:00,20.92,21.02,20.92,20.97,210800.0,20.92,21.02,20.92,20.97,210800.0
2007-10-02 13:00:00,20.97,21.02,20.88,20.9,219400.0,20.97,21.02,20.88,20.9,219400.0
2007-10-02 13:30:00,20.89,20.97,20.88,20.92,87100.0,20.89,20.97,20.88,20.92,87100.0
2007-10-02 14:00:00,20.92,20.95,20.9,20.95,83300.0,20.92,20.95,20.9,20.95,83300.0
2007-10-02 14:30:00,20.95,21.04,20.94,21.0,211400.0,20.95,21.04,20.94,21.0,211400.0
2007-10-02 15:00:00,21.01,21.09,20.99,21.01,313100.0,21.01,21.09,20.99,21.01,313100.0
2007-10-02 15:30:00,21.0,21.2,20.98,21.15,389800.0,21.0,21.2,20.98,21.15,389800.0
2007-10-03 09:30:00,21.15,21.3,20.86,20.9,206200.0,21.15,21.3,20.86,20.9,206200.0
2007-10-03 10:00:00,20.9,21.11,20.8,21.11,121000.0,20.9,21.11,20.8,21.11,121000.0
2007-10-03 10:30:00,21.1,21.53,21.09,21.53,245200.0,21.1,21.53,21.09,21.53,245200.0
2007-10-03 11:00:00,21.52,22.0,21.5,21.63,330400.0,21.52,22.0,21.5,21.63,330400.0
2007-10-03 11:30:00,21.63,21.8,21.58,21.8,185800.0,21.63,21.8,21.58,21.8,185800.0
2007-10-03 12:00:00,21.81,21.88,21.76,21.83,218900.0,21.81,21.88,21.76,21.83,218900.0
2007-10-03 12:30:00,21.83,21.83,21.73,21.77,132400.0,21.83,21.83,21.73,21.77,132400.0
2007-10-03 13:00:00,21.76,21.92,21.75,21.89,198200.0,21.76,21.92,21.75,21.89,198200.0
2007-10-03 13:30:00,21.89,21.93,21.82,21.87,215700.0,21.89,21.93,21.82,21.87,215700.0
2007-10-03 14:00:00,21.87,21.87,21.67,21.69,169400.0,21.87,21.87,21.67,21.69,169400.0
2007-10-03 14:30:00,21.69,21.71,21.55,21.6,193700.0,21.69,21.71,21.55,21.6,193700.0
2007-10-03 15:00:00,21.6,21.62,21.55,21.6,313000.0,21.6,21.62,21.55,21.6,313000.0
2007-10-03 15:30:00,21.6,21.74,21.59,21.67,341700.0,21.6,21.74,21.59,21.67,341700.0
2007-10-04 09:30:00,21.74,21.9,21.5,21.57,122600.0,21.74,21.9,21.5,21.57,122600.0
2007-10-04 10:00:00,21.57,21.76,21.54,21.6,246800.0,21.57,21.76,21.54,21.6,246800.0
2007-10-04 10:30:00,21.6,21.65,21.59,21.61,76200.0,21.6,21.65,21.59,21.61,76200.0
2007-10-04 11:00:00,21.61,21.62,21.51,21.51,98700.0,21.61,21.62,21.51,21.51,98700.0
2007-10-04 11:30:00,21.51,21.57,21.42,21.42,53900.0,21.51,21.57,21.42,21.42,53900.0
2007-10-04 12:00:00,21.42,21.43,21.26,21.33,99100.0,21.42,21.43,21.26,21.33,99100.0
2007-10-04 12:30:00,21.33,21.45,21.33,21.44,43600.0,21.33,21.45,21.33,21.44,43600.0
2007-10-04 13:00:00,21.43,21.47,21.39,21.46,71800.0,21.43,21.47,21.39,21.46,71800.0
2007-10-04 13:30:00,21.46,21.47,21.37,21.39,59400.0,21.46,21.47,21.37,21.39,59400.0
2007-10-04 14:00:00,21.4,21.46,21.38,21.4,76300.0,21.4,21.46,21.38,21.4,76300.0
2007-10-04 14:30:00,21.39,21.4,21.33,21.36,74900.0,21.39,21.4,21.33,21.36,74900.0
2007-10-04 15:00:00,21.34,21.36,21.31,21.31,105800.0,21.34,21.36,21.31,21.31,105800.0
2007-10-04 15:30:00,21.32,21.45,21.31,21.41,315700.0,21.32,21.45,21.31,21.41,315700.0
2007-10-05 09:30:00,21.58,21.88,21.54,21.86,151700.0,21.58,21.88,21.54,21.86,151700.0
2007-10-05 10:00:00,21.86,21.93,21.56,21.57,144300.0,21.86,21.93,21.56,21.57,144300.0
2007-10-05 10:30:00,21.57,21.76,21.53,21.76,188700.0,21.57,21.76,21.53,21.76,188700.0
2007-10-05 11:00:00,21.77,21.92,21.77,21.9,134300.0,21.77,21.92,21.77,21.9,134300.0
2007-10-05 11:30:00,21.9,21.95,21.84,21.87,163700.0,21.9,21.95,21.84,21.87,163700.0
2007-10-05 12:00:00,21.87,21.91,21.84,21.9,112100.0,21.87,21.91,21.84,21.9,112100.0
2007-10-05 12:30:00,21.9,21.91,21.84,21.9,178000.0,21.9,21.91,21.84,21.9,178000.0
2007-10-05 13:00:00,21.89,21.9,21.85,21.88,69000.0,21.89,21.9,21.85,21.88,69000.0
2007-10-05 13:30:00,21.89,22.0,21.88,21.9,198900.0,21.89,22.0,21.88,21.9,198900.0
2007-10-05 14:00:00,21.9,22.08,21.88,22.08,351500.0,21.9,22.08,21.88,22.08,351500.0
2007-10-05 14:30:00,22.07,22.07,21.94,21.94,156200.0,22.07,22.07,21.94,21.94,156200.0
2007-10-05 15:00:00,21.95,22.08,21.87,22.07,229000.0,21.95,22.08,21.87,22.07,229000.0
2007-10-05 15:30:00,22.07,22.1,21.95,22.08,284500.0,22.07,22.1,21.95,22.08,284500.0
2007-10-08 09:30:00,21.74,21.82,21.6,21.75,397000.0,21.74,21.82,21.6,21.75,397000.0
2007-10-08 10:00:00,21.74,21.83,21.72,21.77,112800.0,21.74,21.83,21.72,21.77,112800.0
2007-10-08 10:30:00,21.78,21.82,21.73,21.74,126600.0,21.78,21.82,21.73,21.74,126600.0
2007-10-08 11:00:00,21.73,21.73,21.59,21.64,108500.0,21.73,21.73,21.59,21.64,108500.0
2007-10-08 11:30:00,21.63,21.75,21.59,21.61,102300.0,21.63,21.75,21.59,21.61,102300.0
2007-10-08 12:00:00,21.61,21.7,21.5,21.51,114800.0,21.61,21.7,21.5,21.51,114800.0
2007-10-08 12:30:00,21.51,21.63,21.47,21.58,140600.0,21.51,21.63,21.47,21.58,140600.0
2007-10-08 13:00:00,21.58,21.75,21.51,21.74,71100.0,21.58,21.75,21.51,21.74,71100.0
2007-10-08 13:30:00,21.75,21.91,21.73,21.86,179500.0,21.75,21.91,21.73,21.86,179500.0
2007-10-08 14:00:00,21.87,21.95,21.87,21.92,107000.0,21.87,21.95,21.87,21.92,107000.0
2007-10-08 14:30:00,21.91,21.92,21.79,21.8,136700.0,21.91,21.92,21.79,21.8,136700.0
2007-10-08 15:00:00,21.79,21.83,21.78,21.79,138600.0,21.79,21.83,21.78,21.79,138600.0
2007-10-08 15:30:00,21.79,21.89,21.78,21.8,176100.0,21.79,21.89,21.78,21.8,176100.0
2007-10-09 09:30:00,21.9,21.9,21.8,21.82,122200.0,21.9,21.9,21.8,21.82,122200.0
2007-10-09 10:00:00,21.82,21.87,21.73,21.8,342400.0,21.82,21.87,21.73,21.8,342400.0
2007-10-09 10:30:00,21.81,21.81,21.65,21.68,141900.0,21.81,21.81,21.65,21.68,141900.0
2007-10-09 11:00:00,21.67,21.82,21.65,21.81,124600.0,21.67,21.82,21.65,21.81,124600.0
2007-10-09 11:30:00,21.81,21.83,21.77,21.82,35000.0,21.81,21.83,21.77,21.82,35000.0
2007-10-09 12:00:00,21.81,21.82,21.74,21.8,133100.0,21.81,21.82,21.74,21.8,133100.0
2007-10-09 12:30:00,21.8,21.83,21.79,21.82,54000.0,21.8,21.83,21.79,21.82,54000.0
2007-10-09 13:00:00,21.81,21.85,21.8,21.81,49800.0,21.81,21.85,21.8,21.81,49800.0
2007-10-09 13:30:00,21.8,21.9,21.8,21.81,46100.0,21.8,21.9,21.8,21.81,46100.0
2007-10-09 14:00:00,21.81,21.9,21.79,21.88,95000.0,21.81,21.9,21.79,21.88,95000.0
2007-10-09 14:30:00,21.87,21.97,21.82,21.9,105100.0,21.87,21.97,21.82,21.9,105100.0
2007-10-09 15:00:00,21.9,21.95,21.83,21.84,102100.0,21.9,21.95,21.83,21.84,102100.0
2007-10-09 15:30:00,21.85,21.98,21.82,21.88,175400.0,21.85,21.98,21.82,21.88,175400.0
2007-10-10 09:30:00,21.8,21.99,21.7,21.97,186600.0,21.8,21.99,21.7,21.97,186600.0
2007-10-10 10:00:00,21.98,22.0,21.74,21.75,91900.0,21.98,22.0,21.74,21.75,91900.0
2007-10-10 10:30:00,21.75,21.81,21.69,21.79,121700.0,21.75,21.81,21.69,21.79,121700.0
2007-10-10 11:00:00,21.79,21.85,21.75,21.8,65600.0,21.79,21.85,21.75,21.8,65600.0
2007-10-10 11:30:00,21.8,21.81,21.74,21.8,89400.0,21.8,21.81,21.74,21.8,89400.0
2007-10-10 12:00:00,21.79,21.81,21.74,21.8,58200.0,21.79,21.81,21.74,21.8,58200.0
2007-10-10 12:30:00,21.8,21.85,21.76,21.8,119700.0,21.8,21.85,21.76,21.8,119700.0
2007-10-10 13:00:00,21.8,21.86,21.72,21.77,293200.0,21.8,21.86,21.72,21.77,293200.0
2007-10-10 13:30:00,21.77,21.89,21.76,21.89,68500.0,21.77,21.89,21.76,21.89,68500.0
2007-10-10 14:00:00,21.88,21.88,21.79,21.82,80700.0,21.88,21.88,21.79,21.82,80700.0
2007-10-10 14:30:00,21.83,21.89,21.71,21.79,262200.0,21.83,21.89,21.71,21.79,262200.0
2007-10-10 15:00:00,21.79,21.86,21.76,21.79,301200.0,21.79,21.86,21.76,21.79,301200.0
2007-10-10 15:30:00,21.8,22.05,21.66,21.95,613800.0,21.8,22.05,21.66,21.95,613800.0
2007-10-11 09:30:00,22.0,22.07,21.79,21.89,334800.0,22.0,22.07,21.79,21.89,334800.0
2007-10-11 10:00:00,21.89,22.01,21.87,21.91,113300.0,21.89,22.01,21.87,21.91,113300.0
2007-10-11 10:30:00,21.91,22.03,21.88,21.93,430600.0,21.91,22.03,21.88,21.93,430600.0
2007-10-11 11:00:00,21.92,21.93,21.83,21.87,260300.0,21.92,21.93,21.83,21.87,260300.0
2007-10-11 11:30:00,21.88,21.89,21.83,21.89,150000.0,21.88,21.89,21.83,21.89,150000.0
2007-10-11 12:00:00,21.89,21.95,21.87,21.91,93200.0,21.89,21.95,21.87,21.91,93200.0
2007-10-11 12:30:00,21.91,21.93,21.88,21.91,67500.0,21.91,21.93,21.88,21.91,67500.0
2007-10-11 13:00:00,21.92,21.93,21.82,21.85,107500.0,21.92,21.93,21.82,21.85,107500.0
2007-10-11 13:30:00,21.85,21.91,21.85,21.9,117900.0,21.85,21.91,21.85,21.9,117900.0
2007-10-11 14:00:00,21.9,21.93,21.8,21.9,275500.0,21.9,21.93,21.8,21.9,275500.0
2007-10-11 14:30:00,21.9,21.97,21.84,21.97,321300.0,21.9,21.97,21.84,21.97,321300.0
2007-10-11 15:00:00,21.97,21.97,21.83,21.88,425000.0,21.97,21.97,21.83,21.88,425000.0
2007-10-11 15:30:00,21.86,21.9,21.79,21.84,374300.0,21.86,21.9,21.79,21.84,374300.0
2007-10-12 09:30:00,21.9,22.11,21.75,21.89,78500.0,21.9,22.11,21.75,21.89,78500.0
2007-10-12 10:00:00,21.81,21.87,21.71,21.76,134800.0,21.81,21.87,21.71,21.76,134800.0
2007-10-12 10:30:00,21.78,21.79,21.74,21.78,53900.0,21.78,21.79,21.74,21.78,53900.0
2007-10-12 11:00:00,21.78,21.92,21.77,21.92,132500.0,21.78,21.92,21.77,21.92,132500.0
2007-10-12 11:30:00,21.9,21.95,21.87,21.9,45100.0,21.9,21.95,21.87,21.9,45100.0
2007-10-12 12:00:00,21.9,21.97,21.86,21.9,60100.0,21.9,21.97,21.86,21.9,60100.0
2007-10-12 12:30:00,21.9,21.92,21.84,21.9,58400.0,21.9,21.92,21.84,21.9,58400.0
2007-10-12 13:00:00,21.9,21.9,21.84,21.9,42600.0,21.9,21.9,21.84,21.9,42600.0
2007-10-12 13:30:00,21.89,21.89,21.84,21.86,98900.0,21.89,21.89,21.84,21.86,98900.0
2007-10-12 14:00:00,21.87,21.91,21.8,21.83,115800.0,21.87,21.91,21.8,21.83,115800.0
2007-10-12 14:30:00,21.84,21.88,21.83,21.85,127200.0,21.84,21.88,21.83,21.85,127200.0
2007-10-12 15:00:00,21.83,21.87,21.8,21.82,107900.0,21.83,21.87,21.8,21.82,107900.0
2007-10-12 15:30:00,21.81,21.92,21.73,21.8,193000.0,21.81,21.92,21.73,21.8,193000.0
2007-10-15 09:30:00,21.84,21.84,21.21,21.23,175000.0,21.84,21.84,21.21,21.23,175000.0
2007-10-15 10:00:00,21.24,21.52,21.02,21.42,405000.0,21.24,21.52,21.02,21.42,405000.0
2007-10-15 10:30:00,21.39,21.52,21.36,21.38,167600.0,21.39,21.52,21.36,21.38,167600.0
2007-10-15 11:00:00,21.38,21.43,21.2,21.43,170900.0,21.38,21.43,21.2,21.43,170900.0
2007-10-15 11:30:00,21.44,21.5,21.43,21.43,81400.0,21.44,21.5,21.43,21.43,81400.0
2007-10-15 12:00:00,21.43,21.48,21.33,21.44,275600.0,21.43,21.48,21.33,21.44,275600.0
2007-10-15 12:30:00,21.45,21.47,21.42,21.44,99900.0,21.45,21.47,21.42,21.44,99900.0
2007-10-15 13:00:00,21.44,21.46,21.4,21.41,104300.0,21.44,21.46,21.4,21.41,104300.0
2007-10-15 13:30:00,21.4,21.46,21.15,21.45,255200.0,21.4,21.46,21.15,21.45,255200.0
2007-10-15 14:00:00,21.1,21.45,20.85,21.4,165100.0,21.1,21.45,20.85,21.4,165100.0
2007-10-15 14:30:00,21.41,21.42,21.3,21.4,152200.0,21.41,21.42,21.3,21.4,152200.0
2007-10-15 15:00:00,21.4,21.51,21.4,21.46,181200.0,21.4,21.51,21.4,21.46,181200.0
2007-10-15 15:30:00,21.45,21.59,21.45,21.54,297000.0,21.45,21.59,21.45,21.54,297000.0
2007-10-16 09:30:00,21.2,21.49,20.84,21.0,652500.0,21.2,21.49,20.84,21.0,652500.0
2007-10-16 10:00:00,21.0,21.1,20.87,20.93,265300.0,21.0,21.1,20.87,20.93,265300.0
2007-10-16 10:30:00,20.95,21.03,20.93,21.0,268200.0,20.95,21.03,20.93,21.0,268200.0
2007-10-16 11:00:00,21.0,21.1,20.97,21.08,190200.0,21.0,21.1,20.97,21.08,190200.0
2007-10-16 11:30:00,21.09,21.29,21.09,21.26,180300.0,21.09,21.29,21.09,21.26,180300.0
2007-10-16 12:00:00,21.26,21.36,21.19,21.35,175500.0,21.26,21.36,21.19,21.35,175500.0
2007-10-16 12:30:00,21.35,21.4,21.24,21.31,96700.0,21.35,21.4,21.24,21.31,96700.0
2007-10-16 13:00:00,21.31,21.31,21.1,21.1,95900.0,21.31,21.31,21.1,21.1,95900.0
2007-10-16 13:30:00,21.1,21.14,21.09,21.1,142700.0,21.1,21.14,21.09,21.1,142700.0
2007-10-16 14:00:00,21.11,21.17,21.05,21.07,385800.0,21.11,21.17,21.05,21.07,385800.0
2007-10-16 14:30:00,21.08,21.11,21.06,21.08,149300.0,21.08,21.11,21.06,21.08,149300.0
2007-10-16 15:00:00,21.08,21.12,20.98,21.0,221000.0,21.08,21.12,20.98,21.0,221000.0
2007-10-16 15:30:00,21.0,21.04,20.9,20.96,298700.0,21.0,21.04,20.9,20.96,298700.0
2007-10-17 09:30:00,21.15,21.67,21.11,21.47,294400.0,21.15,21.67,21.11,21.47,294400.0
2007-10-17 10:00:00,21.47,21.57,21.28,21.3,165200.0,21.47,21.57,21.28,21.3,165200.0
2007-10-17 10:30:00,21.31,21.56,21.29,21.52,191700.0,21.31,21.56,21.29,21.52,191700.0
2007-10-17 11:00:00,21.52,21.55,21.44,21.44,82200.0,21.52,21.55,21.44,21.44,82200.0
2007-10-17 11:30:00,21.44,21.49,21.4,21.4,93400.0,21.44,21.49,21.4,21.4,93400.0
2007-10-17 12:00:00,21.4,21.45,21.31,21.36,114400.0,21.4,21.45,21.31,21.36,114400.0
2007-10-17 12:30:00,21.36,21.41,21.34,21.4,118500.0,21.36,21.41,21.34,21.4,118500.0
2007-10-17 13:00:00,21.4,21.43,21.33,21.35,154000.0,21.4,21.43,21.33,21.35,154000.0
2007-10-17 13:30:00,21.35,21.36,21.02,21.02,197500.0,21.35,21.36,21.02,21.02,197500.0
2007-10-17 14:00:00,21.02,21.13,20.95,21.06,274200.0,21.02,21.13,20.95,21.06,274200.0
2007-10-17 14:30:00,21.05,21.25,21.05,21.2,170300.0,21.05,21.25,21.05,21.2,170300.0
2007-10-17 15:00:00,21.2,21.28,21.18,21.23,177500.0,21.2,21.28,21.18,21.23,177500.0
2007-10-17 15:30:00,21.23,21.48,21.19,21.43,217200.0,21.23,21.48,21.19,21.43,217200.0
2007-10-18 09:30:00,21.31,21.6,21.0,21.05,164100.0,21.31,21.6,21.0,21.05,164100.0
2007-10-18 10:00:00,21.05,21.17,20.98,21.1,95800.0,21.05,21.17,20.98,21.1,95800.0
2007-10-18 10:30:00,21.1,21.12,20.91,20.92,167200.0,21.1,21.12,20.91,20.92,167200.0
2007-10-18 11:00:00,20.91,21.15,20.91,21.09,156300.0,20.91,21.15,20.91,21.09,156300.0
2007-10-18 11:30:00,21.08,21.2,21.04,21.2,146300.0,21.08,21.2,21.04,21.2,146300.0
2007-10-18 12:00:00,21.19,21.34,21.19,21.25,150500.0,21.19,21.34,21.19,21.25,150500.0
2007-10-18 12:30:00,21.25,21.42,21.25,21.28,86300.0,21.25,21.42,21.25,21.28,86300.0
2007-10-18 13:00:00,21.28,21.3,21.24,21.28,87600.0,21.28,21.3,21.24,21.28,87600.0
2007-10-18 13:30:00,21.28,21.62,21.28,21.61,113200.0,21.28,21.62,21.28,21.61,113200.0
2007-10-18 14:00:00,21.61,21.73,21.48,21.56,78500.0,21.61,21.73,21.48,21.56,78500.0
2007-10-18 14:30:00,21.56,21.57,21.48,21.53,82000.0,21.56,21.57,21.48,21.53,82000.0
2007-10-18 15:00:00,21.54,21.54,21.36,21.39,150800.0,21.54,21.54,21.36,21.39,150800.0
2007-10-18 15:30:00,21.39,21.4,21.23,21.29,231400.0,21.39,21.4,21.23,21.29,231400.0
2007-10-19 09:30:00,21.26,21.39,20.89,20.9,247200.0,21.26,21.39,20.89,20.9,247200.0
2007-10-19 10:00:00,20.9,20.9,20.54,20.57,383500.0,20.9,20.9,20.54,20.57,383500.0
2007-10-19 10:30:00,20.57,20.58,20.13,20.23,737900.0,20.57,20.58,20.13,20.23,737900.0
2007-10-19 11:00:00,20.22,20.41,20.22,20.3,342600.0,20.22,20.41,20.22,20.3,342600.0
2007-10-19 11:30:00,20.3,20.58,20.25,20.55,424800.0,20.3,20.58,20.25,20.55,424800.0
2007-10-19 12:00:00,20.55,20.64,20.47,20.58,289300.0,20.55,20.64,20.47,20.58,289300.0
2007-10-19 12:30:00,20.57,20.62,20.47,20.52,230800.0,20.57,20.62,20.47,20.52,230800.0
2007-10-19 13:00:00,20.51,20.54,20.4,20.43,238600.0,20.51,20.54,20.4,20.43,238600.0
2007-10-19 13:30:00,20.43,20.54,20.42,20.49,211000.0,20.43,20.54,20.42,20.49,211000.0
2007-10-19 14:00:00,20.49,20.5,20.33,20.44,151700.0,20.49,20.5,20.33,20.44,151700.0
2007-10-19 14:30:00,20.43,20.47,20.36,20.44,234500.0,20.43,20.47,20.36,20.44,234500.0
2007-10-19 15:00:00,20.43,20.5,20.39,20.47,435300.0,20.43,20.5,20.39,20.47,435300.0
2007-10-19 15:30:00,20.47,20.54,20.33,20.37,495100.0,20.47,20.54,20.33,20.37,495100.0
2007-10-22 09:30:00,20.21,20.62,20.02,20.43,286900.0,20.21,20.62,20.02,20.43,286900.0
2007-10-22 10:00:00,20.42,20.86,20.22,20.81,304200.0,20.42,20.86,20.22,20.81,304200.0
2007-10-22 10:30:00,20.81,20.83,20.43,20.54,207700.0,20.81,20.83,20.43,20.54,207700.0
2007-10-22 11:00:00,20.53,20.58,20.42,20.52,86400.0,20.53,20.58,20.42,20.52,86400.0
2007-10-22 11:30:00,20.52,20.87,20.48,20.79,214700.0,20.52,20.87,20.48,20.79,214700.0
2007-10-22 12:00:00,20.8,20.82,20.73,20.77,155700.0,20.8,20.82,20.73,20.77,155700.0
2007-10-22 12:30:00,20.76,20.99,20.7,20.97,126000.0,20.76,20.99,20.7,20.97,126000.0
2007-10-22 13:00:00,20.98,21.04,20.84,20.9,117700.0,20.98,21.04,20.84,20.9,117700.0
2007-10-22 13:30:00,20.91,20.96,20.65,20.75,106500.0,20.91,20.96,20.65,20.75,106500.0
2007-10-22 14:00:00,20.75,20.94,20.74,20.88,136000.0,20.75,20.94,20.74,20.88,136000.0
2007-10-22 14:30:00,20.87,20.95,20.7,20.7,97900.0,20.87,20.95,20.7,20.7,97900.0
2007-10-22 15:00:00,20.7,20.72,20.54,20.63,161300.0,20.7,20.72,20.54,20.63,161300.0
2007-10-22 15:30:00,20.65,20.92,20.6,20.79,219200.0,20.65,20.92,20.6,20.79,219200.0
2007-10-23 09:30:00,20.94,21.08,20.4,20.65,166300.0,20.94,21.08,20.4,20.65,166300.0
2007-10-23 10:00:00,20.65,20.83,20.64,20.79,226500.0,20.65,20.83,20.64,20.79,226500.0
2007-10-23 10:30:00,20.78,20.81,20.56,20.6,310000.0,20.78,20.81,20.56,20.6,310000.0
2007-10-23 11:00:00,20.59,20.6,20.4,20.5,327100.0,20.59,20.6,20.4,20.5,327100.0
2007-10-23 11:30:00,20.5,25.6,20.45,20.6,244900.0,20.5,25.6,20.45,20.6,244900.0
2007-10-23 12:00:00,20.6,20.74,20.59,20.71,124700.0,20.6,20.74,20.59,20.71,124700.0
2007-10-23 12:30:00,20.71,20.81,20.69,20.79,106900.0,20.71,20.81,20.69,20.79,106900.0
2007-10-23 13:00:00,20.79,20.88,20.75,20.84,171900.0,20.79,20.88,20.75,20.84,171900.0
2007-10-23 13:30:00,20.83,21.02,20.83,21.01,154500.0,20.83,21.02,20.83,21.01,154500.0
2007-10-23 14:00:00,21.01,21.08,21.0,21.03,116000.0,21.01,21.08,21.0,21.03,116000.0
2007-10-23 14:30:00,21.01,21.09,21.0,21.03,185900.0,21.01,21.09,21.0,21.03,185900.0
2007-10-23 15:00:00,21.03,21.15,21.02,21.14,254700.0,21.03,21.15,21.02,21.14,254700.0
2007-10-23 15:30:00,21.15,21.17,21.07,21.14,383100.0,21.15,21.17,21.07,21.14,383100.0
2007-10-24 09:30:00,20.7,21.06,20.5,20.89,430100.0,20.7,21.06,20.5,20.89,430100.0
2007-10-24 10:00:00,20.87,20.92,20.7,20.89,222900.0,20.87,20.92,20.7,20.89,222900.0
2007-10-24 10:30:00,20.89,20.89,20.67,20.69,413800.0,20.89,20.89,20.67,20.69,413800.0
2007-10-24 11:00:00,20.69,21.0,20.69,20.93,243100.0,20.69,21.0,20.69,20.93,243100.0
2007-10-24 11:30:00,20.91,20.93,20.79,20.79,82800.0,20.91,20.93,20.79,20.79,82800.0
2007-10-24 12:00:00,20.79,21.02,20.75,20.93,119800.0,20.79,21.02,20.75,20.93,119800.0
2007-10-24 12:30:00,20.93,20.96,20.79,20.81,104100.0,20.93,20.96,20.79,20.81,104100.0
2007-10-24 13:00:00,20.83,20.86,20.79,20.82,106900.0,20.83,20.86,20.79,20.82,106900.0
2007-10-24 13:30:00,20.83,20.89,20.76,20.77,141000.0,20.83,20.89,20.76,20.77,141000.0
2007-10-24 14:00:00,20.77,20.9,20.73,20.84,268300.0,20.77,20.9,20.73,20.84,268300.0
2007-10-24 14:30:00,20.83,20.94,20.76,20.9,129900.0,20.83,20.94,20.76,20.9,129900.0
2007-10-24 15:00:00,20.9,21.02,20.84,20.97,219600.0,20.9,21.02,20.84,20.97,219600.0
2007-10-24 15:30:00,20.97,20.97,20.81,20.94,206600.0,20.97,20.97,20.81,20.94,206600.0
2007-10-25 09:30:00,21.1,21.1,20.61,20.71,148300.0,21.1,21.1,20.61,20.71,148300.0
2007-10-25 10:00:00,20.71,20.96,20.69,20.93,152500.0,20.71,20.96,20.69,20.93,152500.0
2007-10-25 10:30:00,20.94,20.97,20.62,20.8,545200.0,20.94,20.97,20.62,20.8,545200.0
2007-10-25 11:00:00,20.8,20.97,20.78,20.78,255200.0,20.8,20.97,20.78,20.78,255200.0
2007-10-25 11:30:00,20.78,20.83,20.48,20.48,102900.0,20.78,20.83,20.48,20.48,102900.0
2007-10-25 12:00:00,20.47,20.71,20.44,20.71,81700.0,20.47,20.71,20.44,20.71,81700.0
2007-10-25 12:30:00,20.7,20.76,20.64,20.69,72400.0,20.7,20.76,20.64,20.69,72400.0
2007-10-25 13:00:00,20.7,20.78,20.65,20.71,152000.0,20.7,20.78,20.65,20.71,152000.0
2007-10-25 13:30:00,20.71,20.75,20.48,20.48,102100.0,20.71,20.75,20.48,20.48,102100.0
2007-10-25 14:00:00,20.48,20.6,20.4,20.53,185800.0,20.48,20.6,20.4,20.53,185800.0
2007-10-25 14:30:00,20.54,20.56,20.38,20.52,644000.0,20.54,20.56,20.38,20.52,644000.0
2007-10-25 15:00:00,20.51,20.54,20.28,20.37,614700.0,20.51,20.54,20.28,20.37,614700.0
2007-10-25 15:30:00,20.37,20.52,20.33,20.51,268400.0,20.37,20.52,20.33,20.51,268400.0
2007-10-26 09:30:00,20.85,21.0,20.48,20.54,120100.0,20.85,21.0,20.48,20.54,120100.0
2007-10-26 10:00:00,20.52,20.72,20.48,20.48,103700.0,20.52,20.72,20.48,20.48,103700.0
2007-10-26 10:30:00,20.48,20.48,20.33,20.43,124300.0,20.48,20.48,20.33,20.43,124300.0
2007-10-26 11:00:00,20.43,20.52,20.43,20.5,103200.0,20.43,20.52,20.43,20.5,103200.0
2007-10-26 11:30:00,20.48,20.52,20.43,20.44,113000.0,20.48,20.52,20.43,20.44,113000.0
2007-10-26 12:00:00,20.44,20.45,20.34,20.41,204400.0,20.44,20.45,20.34,20.41,204400.0
2007-10-26 12:30:00,20.4,20.44,20.3,20.37,255000.0,20.4,20.44,20.3,20.37,255000.0
2007-10-26 13:00:00,20.38,20.43,20.32,20.35,347900.0,20.38,20.43,20.32,20.35,347900.0
2007-10-26 13:30:00,20.35,20.39,20.32,20.36,189500.0,20.35,20.39,20.32,20.36,189500.0
2007-10-26 14:00:00,20.35,20.5,20.3,20.37,334900.0,20.35,20.5,20.3,20.37,334900.0
2007-10-26 14:30:00,20.38,20.43,20.34,20.4,707800.0,20.38,20.43,20.34,20.4,707800.0
2007-10-26 15:00:00,20.4,20.41,20.35,20.37,134000.0,20.4,20.41,20.35,20.37,134000.0
2007-10-26 15:30:00,20.37,20.42,20.27,20.33,449200.0,20.37,20.42,20.27,20.33,449200.0
2007-10-29 09:30:00,20.4,20.82,20.4,20.77,197600.0,20.4,20.82,20.4,20.77,197600.0
2007-10-29 10:00:00,20.78,20.84,20.56,20.69,141600.0,20.78,20.84,20.56,20.69,141600.0
2007-10-29 10:30:00,20.68,20.71,20.54,20.59,154800.0,20.68,20.71,20.54,20.59,154800.0
2007-10-29 11:00:00,20.57,20.67,20.44,20.49,110800.0,20.57,20.67,20.44,20.49,110800.0
2007-10-29 11:30:00,20.49,20.55,20.4,20.43,81500.0,20.49,20.55,20.4,20.43,81500.0
2007-10-29 12:00:00,20.42,20.48,20.41,20.43,116200.0,20.42,20.48,20.41,20.43,116200.0
2007-10-29 12:30:00,20.42,20.47,20.35,20.44,438700.0,20.42,20.47,20.35,20.44,438700.0
2007-10-29 13:00:00,20.43,20.53,20.4,20.49,138300.0,20.43,20.53,20.4,20.49,138300.0
2007-10-29 13:30:00,20.49,20.5,20.39,20.45,266600.0,20.49,20.5,20.39,20.45,266600.0
2007-10-29 14:00:00,20.45,20.47,20.36,20.39,414100.0,20.45,20.47,20.36,20.39,414100.0
2007-10-29 14:30:00,20.4,20.46,20.34,20.46,189500.0,20.4,20.46,20.34,20.46,189500.0
2007-10-29 15:00:00,20.45,20.47,20.38,20.43,129900.0,20.45,20.47,20.38,20.43,129900.0
2007-10-29 15:30:00,20.44,20.45,20.36,20.42,331800.0,20.44,20.45,20.36,20.42,331800.0
2007-10-30 09:30:00,20.0,20.25,19.79,20.21,627500.0,20.0,20.25,19.79,20.21,627500.0
2007-10-30 10:00:00,20.2,20.26,19.91,20.05,292100.0,20.2,20.26,19.91,20.05,292100.0
2007-10-30 10:30:00,20.07,20.13,19.99,19.99,247000.0,20.07,20.13,19.99,19.99,247000.0
2007-10-30 11:00:00,19.99,20.0,19.93,19.97,167600.0,19.99,20.0,19.93,19.97,167600.0
2007-10-30 11:30:00,19.97,20.01,19.97,20.0,234400.0,19.97,20.01,19.97,20.0,234400.0
2007-10-30 12:00:00,20.0,20.05,19.98,20.04,252200.0,20.0,20.05,19.98,20.04,252200.0
2007-10-30 12:30:00,20.04,20.19,20.03,20.15,257500.0,20.04,20.19,20.03,20.15,257500.0
2007-10-30 13:00:00,20.15,20.18,20.07,20.15,127900.0,20.15,20.18,20.07,20.15,127900.0
2007-10-30 13:30:00,20.16,20.35,20.15,20.35,160700.0,20.16,20.35,20.15,20.35,160700.0
2007-10-30 14:00:00,20.34,20.46,20.33,20.34,164700.0,20.34,20.46,20.33,20.34,164700.0
2007-10-30 14:30:00,20.34,20.49,20.33,20.43,233900.0,20.34,20.49,20.33,20.43,233900.0
2007-10-30 15:00:00,20.42,20.52,20.37,20.48,415200.0,20.42,20.52,20.37,20.48,415200.0
2007-10-30 15:30:00,20.48,20.55,20.42,20.42,497700.0,20.48,20.55,20.42,20.42,497700.0
2007-10-31 09:30:00,20.68,20.87,20.55,20.66,122100.0,20.68,20.87,20.55,20.66,122100.0
2007-10-31 10:00:00,20.65,20.7,20.58,20.66,126600.0,20.65,20.7,20.58,20.66,126600.0
2007-10-31 10:30:00,20.66,20.83,20.66,20.71,175400.0,20.66,20.83,20.66,20.71,175400.0
2007-10-31 11:00:00,20.72,20.85,20.58,20.8,322000.0,20.72,20.85,20.58,20.8,322000.0
2007-10-31 11:30:00,20.79,20.93,20.78,20.93,134500.0,20.79,20.93,20.78,20.93,134500.0
2007-10-31 12:00:00,20.94,20.99,20.85,20.85,137600.0,20.94,20.99,20.85,20.85,137600.0
2007-10-31 12:30:00,20.84,20.86,20.75,20.84,151000.0,20.84,20.86,20.75,20.84,151000.0
2007-10-31 13:00:00,20.85,20.87,20.79,20.87,106200.0,20.85,20.87,20.79,20.87,106200.0
2007-10-31 13:30:00,20.86,21.0,20.85,20.93,274600.0,20.86,21.0,20.85,20.93,274600.0
2007-10-31 14:00:00,20.93,20.99,20.46,20.78,286400.0,20.93,20.99,20.46,20.78,286400.0
2007-10-31 14:30:00,20.78,20.96,20.68,20.91,703200.0,20.78,20.96,20.68,20.91,703200.0
2007-10-31 15:00:00,20.91,20.91,20.67,20.79,540300.0,20.91,20.91,20.67,20.79,540300.0
2007-10-31 15:30:00,20.8,20.87,20.7,20.87,649400.0,20.8,20.87,20.7,20.87,649400.0
2007-11-01 09:30:00,20.53,20.53,19.66,20.11,971300.0,20.53,20.53,19.66,20.11,971300.0
2007-11-01 10:00:00,20.1,20.15,19.8,20.1,735700.0,20.1,20.15,19.8,20.1,735700.0
2007-11-01 10:30:00,20.1,20.5,19.96,20.14,601600.0,20.1,20.5,19.96,20.14,601600.0
2007-11-01 11:00:00,20.15,20.17,20.0,20.05,183500.0,20.15,20.17,20.0,20.05,183500.0
2007-11-01 11:30:00,20.05,20.12,19.94,19.95,404300.0,20.05,20.12,19.94,19.95,404300.0
2007-11-01 12:00:00,19.96,20.09,19.83,20.0,342700.0,19.96,20.09,19.83,20.0,342700.0
2007-11-01 12:30:00,20.0,20.07,19.98,20.0,224000.0,20.0,20.07,19.98,20.0,224000.0
2007-11-01 13:00:00,20.0,20.06,19.96,19.98,182600.0,20.0,20.06,19.96,19.98,182600.0
2007-11-01 13:30:00,19.98,20.03,19.91,19.91,328700.0,19.98,20.03,19.91,19.91,328700.0
2007-11-01 14:00:00,19.91,20.03,19.89,19.93,564900.0,19.91,20.03,19.89,19.93,564900.0
2007-11-01 14:30:00,19.92,19.94,19.89,19.9,286900.0,19.92,19.94,19.89,19.9,286900.0
2007-11-01 15:00:00,19.89,19.93,19.81,19.84,635400.0,19.89,19.93,19.81,19.84,635400.0
2007-11-01 15:30:00,19.85,19.89,19.78,19.79,848600.0,19.85,19.89,19.78,19.79,848600.0
2007-11-02 09:30:00,19.96,20.0,19.28,19.28,351300.0,19.96,20.0,19.28,19.28,351300.0
2007-11-02 10:00:00,19.3,19.53,19.28,19.36,241000.0,19.3,19.53,19.28,19.36,241000.0
2007-11-02 10:30:00,19.38,19.46,19.28,19.32,188100.0,19.38,19.46,19.28,19.32,188100.0
2007-11-02 11:00:00,19.34,19.49,19.34,19.37,140200.0,19.34,19.49,19.34,19.37,140200.0
2007-11-02 11:30:00,19.36,19.53,19.32,19.39,110500.0,19.36,19.53,19.32,19.39,110500.0
2007-11-02 12:00:00,19.38,19.53,19.38,19.46,142000.0,19.38,19.53,19.38,19.46,142000.0
2007-11-02 12:30:00,19.45,19.6,19.41,19.6,242100.0,19.45,19.6,19.41,19.6,242100.0
2007-11-02 13:00:00,19.6,19.74,19.57,19.65,159900.0,19.6,19.74,19.57,19.65,159900.0
2007-11-02 13:30:00,19.65,19.71,19.62,19.65,119100.0,19.65,19.71,19.62,19.65,119100.0
2007-11-02 14:00:00,19.65,19.89,19.62,19.84,537000.0,19.65,19.89,19.62,19.84,537000.0
2007-11-02 14:30:00,19.83,19.85,19.62,19.65,397400.0,19.83,19.85,19.62,19.65,397400.0
2007-11-02 15:00:00,19.66,19.72,19.58,19.65,407200.0,19.66,19.72,19.58,19.65,407200.0
2007-11-02 15:30:00,19.65,19.72,19.53,19.71,562900.0,19.65,19.72,19.53,19.71,562900.0
2007-11-05 09:30:00,19.75,19.8,19.0,19.29,419600.0,19.75,19.8,19.0,19.29,419600.0
2007-11-05 10:00:00,19.29,19.41,19.02,19.19,343300.0,19.29,19.41,19.02,19.19,343300.0
2007-11-05 10:30:00,19.19,19.39,19.14,19.21,119600.0,19.19,19.39,19.14,19.21,119600.0
2007-11-05 11:00:00,19.22,19.45,19.2,19.38,146900.0,19.22,19.45,19.2,19.38,146900.0
2007-11-05 11:30:00,19.39,19.51,19.32,19.43,141700.0,19.39,19.51,19.32,19.43,141700.0
2007-11-05 12:00:00,19.43,19.48,19.36,19.4,175500.0,19.43,19.48,19.36,19.4,175500.0
2007-11-05 12:30:00,19.37,19.4,19.26,19.32,156400.0,19.37,19.4,19.26,19.32,156400.0
2007-11-05 13:00:00,19.31,19.33,19.18,19.19,230200.0,19.31,19.33,19.18,19.19,230200.0
2007-11-05 13:30:00,19.19,19.22,19.13,19.16,400500.0,19.19,19.22,19.13,19.16,400500.0
2007-11-05 14:00:00,19.15,19.21,19.13,19.16,334300.0,19.15,19.21,19.13,19.16,334300.0
2007-11-05 14:30:00,19.15,19.17,19.04,19.06,642600.0,19.15,19.17,19.04,19.06,642600.0
2007-11-05 15:00:00,19.06,19.3,19.02,19.26,409300.0,19.06,19.3,19.02,19.26,409300.0
2007-11-05 15:30:00,19.27,19.28,19.0,19.14,417400.0,19.27,19.28,19.0,19.14,417400.0
2007-11-06 09:30:00,19.18,19.34,19.05,19.29,123800.0,19.18,19.34,19.05,19.29,123800.0
2007-11-06 10:00:00,19.29,19.29,19.19,19.25,213700.0,19.29,19.29,19.19,19.25,213700.0
2007-11-06 10:30:00,19.24,19.32,19.23,19.3,239600.0,19.24,19.32,19.23,19.3,239600.0
2007-11-06 11:00:00,19.29,19.36,19.17,19.25,280800.0,19.29,19.36,19.17,19.25,280800.0
2007-11-06 11:30:00,19.25,19.27,19.16,19.19,114100.0,19.25,19.27,19.16,19.19,114100.0
2007-11-06 12:00:00,19.17,19.23,19.08,19.12,122700.0,19.17,19.23,19.08,19.12,122700.0
2007-11-06 12:30:00,19.13,19.23,19.09,19.22,102600.0,19.13,19.23,19.09,19.22,102600.0
2007-11-06 13:00:00,19.22,19.26,19.17,19.19,197100.0,19.22,19.26,19.17,19.19,197100.0
2007-11-06 13:30:00,19.2,19.45,19.18,19.42,187500.0,19.2,19.45,19.18,19.42,187500.0
2007-11-06 14:00:00,19.42,19.52,19.26,19.27,176300.0,19.42,19.52,19.26,19.27,176300.0
2007-11-06 14:30:00,19.28,19.37,19.19,19.29,132100.0,19.28,19.37,19.19,19.29,132100.0
2007-11-06 15:00:00,19.3,19.51,19.28,19.48,139400.0,19.3,19.51,19.28,19.48,139400.0
2007-11-06 15:30:00,19.47,19.86,19.36,19.77,631700.0,19.47,19.86,19.36,19.77,631700.0
2007-11-07 09:30:00,19.51,19.51,18.77,18.96,1275800.0,19.51,19.51,18.77,18.96,1275800.0
2007-11-07 10:00:00,18.95,19.05,18.9,19.0,711700.0,18.95,19.05,18.9,19.0,711700.0
2007-11-07 10:30:00,19.0,19.04,18.84,18.86,658800.0,19.0,19.04,18.84,18.86,658800.0
2007-11-07 11:00:00,18.86,18.89,18.67,18.73,774800.0,18.86,18.89,18.67,18.73,774800.0
2007-11-07 11:30:00,18.73,18.93,18.73,18.91,231300.0,18.73,18.93,18.73,18.91,231300.0
2007-11-07 12:00:00,18.91,18.92,18.7,18.79,280600.0,18.91,18.92,18.7,18.79,280600.0
2007-11-07 12:30:00,18.78,18.88,18.78,18.82,121000.0,18.78,18.88,18.78,18.82,121000.0
2007-11-07 13:00:00,18.82,18.87,18.75,18.83,409500.0,18.82,18.87,18.75,18.83,409500.0
2007-11-07 13:30:00,18.82,19.03,18.82,19.0,252100.0,18.82,19.03,18.82,19.0,252100.0
2007-11-07 14:00:00,18.99,19.02,18.89,18.98,247200.0,18.99,19.02,18.89,18.98,247200.0
2007-11-07 14:30:00,18.98,19.0,18.86,18.93,309100.0,18.98,19.0,18.86,18.93,309100.0
2007-11-07 15:00:00,18.93,19.1,18.88,18.94,427700.0,18.93,19.1,18.88,18.94,427700.0
2007-11-07 15:30:00,18.92,19.07,18.84,18.95,567200.0,18.92,19.07,18.84,18.95,567200.0
2007-11-08 09:30:00,19.05,19.23,18.85,19.23,250600.0,19.05,19.23,18.85,19.23,250600.0
2007-11-08 10:00:00,19.23,19.37,19.05,19.22,286400.0,19.23,19.37,19.05,19.22,286400.0
2007-11-08 10:30:00,19.22,19.35,19.11,19.28,227000.0,19.22,19.35,19.11,19.28,227000.0
2007-11-08 11:00:00,19.26,19.28,19.15,19.23,309900.0,19.26,19.28,19.15,19.23,309900.0
2007-11-08 11:30:00,19.23,19.34,19.21,19.31,315600.0,19.23,19.34,19.21,19.31,315600.0
2007-11-08 12:00:00,19.32,19.34,19.11,19.19,576600.0,19.32,19.34,19.11,19.19,576600.0
2007-11-08 12:30:00,19.19,19.26,19.1,19.15,449400.0,19.19,19.26,19.1,19.15,449400.0
2007-11-08 13:00:00,19.15,19.25,18.99,19.2,945400.0,19.15,19.25,18.99,19.2,945400.0
2007-11-08 13:30:00,19.2,19.32,19.08,19.17,243300.0,19.2,19.32,19.08,19.17,243300.0
2007-11-08 14:00:00,19.17,19.19,18.99,19.13,621600.0,19.17,19.19,18.99,19.13,621600.0
2007-11-08 14:30:00,19.13,19.17,18.98,19.16,294000.0,19.13,19.17,18.98,19.16,294000.0
2007-11-08 15:00:00,19.17,19.51,19.11,19.47,396700.0,19.17,19.51,19.11,19.47,396700.0
2007-11-08 15:30:00,19.48,19.48,19.28,19.48,810700.0,19.48,19.48,19.28,19.48,810700.0
2007-11-09 09:30:00,19.25,19.33,18.9,19.19,375400.0,19.25,19.33,18.9,19.19,375400.0
2007-11-09 10:00:00,19.19,19.43,19.14,19.3,246900.0,19.19,19.43,19.14,19.3,246900.0
2007-11-09 10:30:00,19.3,19.4,19.19,19.38,341300.0,19.3,19.4,19.19,19.38,341300.0
2007-11-09 11:00:00,19.39,19.71,19.33,19.58,475000.0,19.39,19.71,19.33,19.58,475000.0
2007-11-09 11:30:00,19.57,20.22,19.56,20.2,583000.0,19.57,20.22,19.56,20.2,583000.0
2007-11-09 12:00:00,20.19,20.74,20.19,20.46,860400.0,20.19,20.74,20.19,20.46,860400.0
2007-11-09 12:30:00,20.46,20.83,20.45,20.6,458300.0,20.46,20.83,20.45,20.6,458300.0
2007-11-09 13:00:00,20.6,20.63,20.25,20.4,336400.0,20.6,20.63,20.25,20.4,336400.0
2007-11-09 13:30:00,20.42,20.43,20.15,20.17,266400.0,20.42,20.43,20.15,20.17,266400.0
2007-11-09 14:00:00,20.16,20.34,19.97,20.09,550100.0,20.16,20.34,19.97,20.09,550100.0
2007-11-09 14:30:00,20.09,20.19,19.99,20.17,199800.0,20.09,20.19,19.99,20.17,199800.0
2007-11-09 15:00:00,20.18,20.21,20.03,20.05,246200.0,20.18,20.21,20.03,20.05,246200.0
2007-11-09 15:30:00,20.06,20.07,19.82,19.97,613400.0,20.06,20.07,19.82,19.97,613400.0
2007-11-12 09:30:00,19.91,20.16,19.82,20.04,173400.0,19.91,20.16,19.82,20.04,173400.0
2007-11-12 10:00:00,20.05,20.23,19.99,20.09,168700.0,20.05,20.23,19.99,20.09,168700.0
2007-11-12 10:30:00,20.09,20.21,20.02,20.19,365600.0,20.09,20.21,20.02,20.19,365600.0
2007-11-12 11:00:00,20.19,20.53,20.18,20.46,375700.0,20.19,20.53,20.18,20.46,375700.0
2007-11-12 11:30:00,20.48,20.57,20.26,20.3,119200.0,20.48,20.57,20.26,20.3,119200.0
2007-11-12 12:00:00,20.3,20.44,20.29,20.44,82900.0,20.3,20.44,20.29,20.44,82900.0
2007-11-12 12:30:00,20.43,20.6,20.43,20.54,145400.0,20.43,20.6,20.43,20.54,145400.0
2007-11-12 13:00:00,20.54,20.56,20.37,20.43,90300.0,20.54,20.56,20.37,20.43,90300.0
2007-11-12 13:30:00,20.42,20.43,20.22,20.24,103000.0,20.42,20.43,20.22,20.24,103000.0
2007-11-12 14:00:00,20.23,20.32,20.2,20.27,173000.0,20.23,20.32,20.2,20.27,173000.0
2007-11-12 14:30:00,20.27,20.32,20.23,20.25,181000.0,20.27,20.32,20.23,20.25,181000.0
2007-11-12 15:00:00,20.25,20.31,20.18,20.18,200900.0,20.25,20.31,20.18,20.18,200900.0
2007-11-12 15:30:00,20.18,20.25,20.09,20.17,343400.0,20.18,20.25,20.09,20.17,343400.0
2007-11-13 09:30:00,20.27,21.21,20.27,20.99,452900.0,20.27,21.21,20.27,20.99,452900.0
2007-11-13 10:00:00,21.0,21.34,20.99,21.22,402600.0,21.0,21.34,20.99,21.22,402600.0
2007-11-13 10:30:00,21.24,21.24,20.82,20.92,463800.0,21.24,21.24,20.82,20.92,463800.0
2007-11-13 11:00:00,20.93,21.12,20.84,20.98,344600.0,20.93,21.12,20.84,20.98,344600.0
2007-11-13 11:30:00,20.99,21.15,20.91,21.08,242500.0,20.99,21.15,20.91,21.08,242500.0
2007-11-13 12:00:00,21.06,21.08,21.0,21.07,119200.0,21.06,21.08,21.0,21.07,119200.0
2007-11-13 12:30:00,21.07,21.08,21.01,21.02,67100.0,21.07,21.08,21.01,21.02,67100.0
2007-11-13 13:00:00,21.02,21.03,20.97,21.01,211200.0,21.02,21.03,20.97,21.01,211200.0
2007-11-13 13:30:00,21.01,21.15,21.0,21.15,178400.0,21.01,21.15,21.0,21.15,178400.0
2007-11-13 14:00:00,21.14,21.35,21.12,21.3,160800.0,21.14,21.35,21.12,21.3,160800.0
2007-11-13 14:30:00,21.29,21.35,21.15,21.18,153600.0,21.29,21.35,21.15,21.18,153600.0
2007-11-13 15:00:00,21.18,21.28,21.14,21.22,335000.0,21.18,21.28,21.14,21.22,335000.0
2007-11-13 15:30:00,21.22,21.35,21.2,21.3,402600.0,21.22,21.35,21.2,21.3,402600.0
2007-11-14 09:30:00,21.51,21.89,21.42,21.57,473100.0,21.51,21.89,21.42,21.57,473100.0
2007-11-14 10:00:00,21.57,21.74,21.48,21.5,273700.0,21.57,21.74,21.48,21.5,273700.0
2007-11-14 10:30:00,21.5,21.62,21.47,21.52,150900.0,21.5,21.62,21.47,21.52,150900.0
2007-11-14 11:00:00,21.52,21.56,21.48,21.51,243300.0,21.52,21.56,21.48,21.51,243300.0
2007-11-14 11:30:00,21.51,21.63,21.49,21.6,373500.0,21.51,21.63,21.49,21.6,373500.0
2007-11-14 12:00:00,21.61,21.65,21.51,21.6,142500.0,21.61,21.65,21.51,21.6,142500.0
2007-11-14 12:30:00,21.61,21.69,21.48,21.49,92200.0,21.61,21.69,21.48,21.49,92200.0
2007-11-14 13:00:00,21.49,21.71,21.45,21.7,150700.0,21.49,21.71,21.45,21.7,150700.0
2007-11-14 13:30:00,21.71,21.84,21.57,21.57,148300.0,21.71,21.84,21.57,21.57,148300.0
2007-11-14 14:00:00,21.55,21.6,21.47,21.5,103200.0,21.55,21.6,21.47,21.5,103200.0
2007-11-14 14:30:00,21.49,21.58,21.43,21.48,124700.0,21.49,21.58,21.43,21.48,124700.0
2007-11-14 15:00:00,21.48,21.53,21.44,21.5,362000.0,21.48,21.53,21.44,21.5,362000.0
2007-11-14 15:30:00,21.49,21.81,21.38,21.47,435100.0,21.49,21.81,21.38,21.47,435100.0
2007-11-15 09:30:00,23.47,23.83,23.0,23.52,2275300.0,23.47,23.83,23.0,23.52,2275300.0
2007-11-15 10:00:00,23.52,24.1,23.49,23.54,2127500.0,23.52,24.1,23.49,23.54,2127500.0
2007-11-15 10:30:00,23.53,23.53,22.78,23.3,650100.0,23.53,23.53,22.78,23.3,650100.0
2007-11-15 11:00:00,23.3,23.78,23.28,23.68,562000.0,23.3,23.78,23.28,23.68,562000.0
2007-11-15 11:30:00,23.65,23.65,23.04,23.09,427200.0,23.65,23.65,23.04,23.09,427200.0
2007-11-15 12:00:00,23.09,23.24,22.72,22.84,367900.0,23.09,23.24,22.72,22.84,367900.0
2007-11-15 12:30:00,22.84,23.11,22.75,23.09,307000.0,22.84,23.11,22.75,23.09,307000.0
2007-11-15 13:00:00,23.1,23.3,23.05,23.25,166100.0,23.1,23.3,23.05,23.25,166100.0
2007-11-15 13:30:00,23.21,23.55,23.21,23.39,200500.0,23.21,23.55,23.21,23.39,200500.0
2007-11-15 14:00:00,23.39,23.55,23.31,23.51,259500.0,23.39,23.55,23.31,23.51,259500.0
2007-11-15 14:30:00,23.51,23.73,22.9,22.9,433700.0,23.51,23.73,22.9,22.9,433700.0
2007-11-15 15:00:00,22.9,23.11,22.87,22.93,441100.0,22.9,23.11,22.87,22.93,441100.0
2007-11-15 15:30:00,22.93,23.15,22.75,23.15,527000.0,22.93,23.15,22.75,23.15,527000.0
2007-11-16 09:30:00,23.21,23.21,22.29,22.3,773900.0,23.21,23.21,22.29,22.3,773900.0
2007-11-16 10:00:00,22.29,22.32,22.0,22.04,476800.0,22.29,22.32,22.0,22.04,476800.0
2007-11-16 10:30:00,22.03,22.4,21.85,21.95,309800.0,22.03,22.4,21.85,21.95,309800.0
2007-11-16 11:00:00,21.94,22.1,21.94,22.07,504500.0,21.94,22.1,21.94,22.07,504500.0
2007-11-16 11:30:00,22.07,22.37,21.96,22.15,288600.0,22.07,22.37,21.96,22.15,288600.0
2007-11-16 12:00:00,22.15,22.46,22.11,22.4,150000.0,22.15,22.46,22.11,22.4,150000.0
2007-11-16 12:30:00,22.39,22.43,22.19,22.28,162300.0,22.39,22.43,22.19,22.28,162300.0
2007-11-16 13:00:00,22.28,22.35,22.25,22.28,103800.0,22.28,22.35,22.25,22.28,103800.0
2007-11-16 13:30:00,22.27,22.51,22.0,22.37,191500.0,22.27,22.51,22.0,22.37,191500.0
2007-11-16 14:00:00,22.37,22.41,22.04,22.24,236500.0,22.37,22.41,22.04,22.24,236500.0
2007-11-16 14:30:00,22.25,22.26,21.93,22.09,292600.0,22.25,22.26,21.93,22.09,292600.0
2007-11-16 15:00:00,22.08,22.25,22.0,22.23,190300.0,22.08,22.25,22.0,22.23,190300.0
2007-11-16 15:30:00,22.23,22.32,21.98,22.22,385100.0,22.23,22.32,21.98,22.22,385100.0
2007-11-19 09:30:00,22.2,22.2,21.79,21.79,400100.0,22.2,22.2,21.79,21.79,400100.0
2007-11-19 10:00:00,21.79,22.0,21.7,21.78,386100.0,21.79,22.0,21.7,21.78,386100.0
2007-11-19 10:30:00,21.77,21.98,21.72,21.74,260200.0,21.77,21.98,21.72,21.74,260200.0
2007-11-19 11:00:00,21.74,21.81,21.63,21.73,209900.0,21.74,21.81,21.63,21.73,209900.0
2007-11-19 11:30:00,21.73,21.8,21.66,21.73,142600.0,21.73,21.8,21.66,21.73,142600.0
2007-11-19 12:00:00,21.73,21.85,21.72,21.8,218500.0,21.73,21.85,21.72,21.8,218500.0
2007-11-19 12:30:00,21.8,21.92,21.7,21.7,154300.0,21.8,21.92,21.7,21.7,154300.0
2007-11-19 13:00:00,21.71,21.74,21.52,21.55,242500.0,21.71,21.74,21.52,21.55,242500.0
2007-11-19 13:30:00,21.57,21.59,21.4,21.43,220700.0,21.57,21.59,21.4,21.43,220700.0
2007-11-19 14:00:00,21.42,21.71,21.39,21.61,220700.0,21.42,21.71,21.39,21.61,220700.0
2007-11-19 14:30:00,21.62,21.78,21.53,21.55,322800.0,21.62,21.78,21.53,21.55,322800.0
2007-11-19 15:00:00,21.55,21.71,21.48,21.58,386400.0,21.55,21.71,21.48,21.58,386400.0
2007-11-19 15:30:00,21.57,21.68,21.42,21.45,815300.0,21.57,21.68,21.42,21.45,815300.0
2007-11-20 09:30:00,21.4,21.52,20.94,21.01,643800.0,21.4,21.52,20.94,21.01,643800.0
2007-11-20 10:00:00,21.02,21.2,21.0,21.12,597200.0,21.02,21.2,21.0,21.12,597200.0
2007-11-20 10:30:00,21.12,21.13,21.06,21.1,293800.0,21.12,21.13,21.06,21.1,293800.0
2007-11-20 11:00:00,21.1,21.2,20.97,21.15,359600.0,21.1,21.2,20.97,21.15,359600.0
2007-11-20 11:30:00,21.15,21.48,21.14,21.36,274100.0,21.15,21.48,21.14,21.36,274100.0
2007-11-20 12:00:00,21.36,21.36,21.02,21.12,161800.0,21.36,21.36,21.02,21.12,161800.0
2007-11-20 12:30:00,21.11,21.12,20.94,21.02,174400.0,21.11,21.12,20.94,21.02,174400.0
2007-11-20 13:00:00,21.0,21.0,20.44,20.52,267700.0,21.0,21.0,20.44,20.52,267700.0
2007-11-20 13:30:00,20.52,20.64,20.5,20.56,559100.0,20.52,20.64,20.5,20.56,559100.0
2007-11-20 14:00:00,20.54,20.7,20.18,20.2,454100.0,20.54,20.7,20.18,20.2,454100.0
2007-11-20 14:30:00,20.19,20.52,20.06,20.52,511100.0,20.19,20.52,20.06,20.52,511100.0
2007-11-20 15:00:00,20.52,20.72,20.42,20.69,405000.0,20.52,20.72,20.42,20.69,405000.0
2007-11-20 15:30:00,20.69,21.1,20.69,20.97,487000.0,20.69,21.1,20.69,20.97,487000.0
2007-11-21 09:30:00,21.0,21.06,20.4,20.43,386200.0,21.0,21.06,20.4,20.43,386200.0
2007-11-21 10:00:00,20.44,20.85,20.43,20.8,347600.0,20.44,20.85,20.43,20.8,347600.0
2007-11-21 10:30:00,20.8,20.81,20.57,20.6,225300.0,20.8,20.81,20.57,20.6,225300.0
2007-11-21 11:00:00,20.6,20.66,20.49,20.57,468900.0,20.6,20.66,20.49,20.57,468900.0
2007-11-21 11:30:00,20.61,20.65,20.51,20.59,155100.0,20.61,20.65,20.51,20.59,155100.0
2007-11-21 12:00:00,20.62,20.64,20.53,20.56,174700.0,20.62,20.64,20.53,20.56,174700.0
2007-11-21 12:30:00,20.55,20.69,20.54,20.66,266900.0,20.55,20.69,20.54,20.66,266900.0
2007-11-21 13:00:00,20.65,20.78,20.55,20.6,228500.0,20.65,20.78,20.55,20.6,228500.0
2007-11-21 13:30:00,20.63,20.78,20.6,20.7,209100.0,20.63,20.78,20.6,20.7,209100.0
2007-11-21 14:00:00,20.7,20.75,20.63,20.67,156000.0,20.7,20.75,20.63,20.67,156000.0
2007-11-21 14:30:00,20.67,20.79,20.67,20.78,230100.0,20.67,20.79,20.67,20.78,230100.0
2007-11-21 15:00:00,20.77,20.82,20.65,20.76,377300.0,20.77,20.82,20.65,20.76,377300.0
2007-11-21 15:30:00,20.76,20.77,20.65,20.67,278500.0,20.76,20.77,20.65,20.67,278500.0
2007-11-23 09:30:00,20.82,21.1,20.71,20.79,103800.0,20.82,21.1,20.71,20.79,103800.0
2007-11-23 10:00:00,20.8,20.89,20.75,20.75,67800.0,20.8,20.89,20.75,20.75,67800.0
2007-11-23 10:30:00,20.75,20.77,20.73,20.75,188200.0,20.75,20.77,20.73,20.75,188200.0
2007-11-23 11:00:00,20.76,20.88,20.74,20.8,142000.0,20.76,20.88,20.74,20.8,142000.0
2007-11-23 11:30:00,20.8,20.87,20.75,20.82,159500.0,20.8,20.87,20.75,20.82,159500.0
2007-11-23 12:00:00,20.82,20.84,20.75,20.76,199400.0,20.82,20.84,20.75,20.76,199400.0
2007-11-23 12:30:00,20.75,20.86,20.58,20.58,174900.0,20.75,20.86,20.58,20.58,174900.0
2007-11-26 09:30:00,20.66,21.68,20.66,21.68,200600.0,20.66,21.68,20.66,21.68,200600.0
2007-11-26 10:00:00,21.68,22.04,21.6,21.6,345900.0,21.68,22.04,21.6,21.6,345900.0
2007-11-26 10:30:00,21.6,21.64,21.33,21.39,172200.0,21.6,21.64,21.33,21.39,172200.0
2007-11-26 11:00:00,21.39,21.49,21.39,21.42,178400.0,21.39,21.49,21.39,21.42,178400.0
2007-11-26 11:30:00,21.42,21.52,21.33,21.37,113400.0,21.42,21.52,21.33,21.37,113400.0
2007-11-26 12:00:00,21.37,21.47,21.25,21.25,109400.0,21.37,21.47,21.25,21.25,109400.0
2007-11-26 12:30:00,21.26,21.54,21.25,21.41,118000.0,21.26,21.54,21.25,21.41,118000.0
2007-11-26 13:00:00,21.41,21.57,21.39,21.39,137200.0,21.41,21.57,21.39,21.39,137200.0
2007-11-26 13:30:00,21.4,21.6,21.39,21.51,103900.0,21.4,21.6,21.39,21.51,103900.0
2007-11-26 14:00:00,21.51,21.57,21.48,21.57,85900.0,21.51,21.57,21.48,21.57,85900.0
2007-11-26 14:30:00,21.57,21.68,21.49,21.49,115200.0,21.57,21.68,21.49,21.49,115200.0
2007-11-26 15:00:00,21.49,21.5,21.24,21.25,247700.0,21.49,21.5,21.24,21.25,247700.0
2007-11-26 15:30:00,21.26,21.31,20.98,21.04,412800.0,21.26,21.31,20.98,21.04,412800.0
2007-11-27 09:30:00,21.18,21.49,21.0,21.09,144000.0,21.18,21.49,21.0,21.09,144000.0
2007-11-27 10:00:00,21.06,21.2,20.65,21.05,277300.0,21.06,21.2,20.65,21.05,277300.0
2007-11-27 10:30:00,21.06,21.13,20.88,21.01,166000.0,21.06,21.13,20.88,21.01,166000.0
2007-11-27 11:00:00,21.01,21.09,20.9,21.04,108900.0,21.01,21.09,20.9,21.04,108900.0
2007-11-27 11:30:00,21.05,21.2,21.04,21.09,109000.0,21.05,21.2,21.04,21.09,109000.0
2007-11-27 12:00:00,21.08,21.13,20.99,21.03,72800.0,21.08,21.13,20.99,21.03,72800.0
2007-11-27 12:30:00,21.04,21.28,21.03,21.27,102300.0,21.04,21.28,21.03,21.27,102300.0
2007-11-27 13:00:00,21.26,21.45,21.26,21.42,124600.0,21.26,21.45,21.26,21.42,124600.0
2007-11-27 13:30:00,21.43,21.52,21.23,21.23,197900.0,21.43,21.52,21.23,21.23,197900.0
2007-11-27 14:00:00,21.25,21.33,20.99,21.11,134800.0,21.25,21.33,20.99,21.11,134800.0
2007-11-27 14:30:00,21.1,21.14,20.98,21.05,97200.0,21.1,21.14,20.98,21.05,97200.0
2007-11-27 15:00:00,21.07,21.24,20.99,21.13,130700.0,21.07,21.24,20.99,21.13,130700.0
2007-11-27 15:30:00,21.13,21.28,21.03,21.25,223000.0,21.13,21.28,21.03,21.25,223000.0
2007-11-28 09:30:00,21.47,22.88,21.26,21.95,572700.0,21.47,22.88,21.26,21.95,572700.0
2007-11-28 10:00:00,21.95,22.05,21.9,21.99,247100.0,21.95,22.05,21.9,21.99,247100.0
2007-11-28 10:30:00,21.99,22.78,21.98,22.74,427400.0,21.99,22.78,21.98,22.74,427400.0
2007-11-28 11:00:00,22.74,22.74,22.41,22.56,165900.0,22.74,22.74,22.41,22.56,165900.0
2007-11-28 11:30:00,22.56,22.65,22.4,22.5,166500.0,22.56,22.65,22.4,22.5,166500.0
2007-11-28 12:00:00,22.5,22.55,22.45,22.5,133700.0,22.5,22.55,22.45,22.5,133700.0
2007-11-28 12:30:00,22.49,22.51,22.47,22.49,82500.0,22.49,22.51,22.47,22.49,82500.0
2007-11-28 13:00:00,22.49,22.66,22.49,22.57,188300.0,22.49,22.66,22.49,22.57,188300.0
2007-11-28 13:30:00,22.56,22.6,22.18,22.45,228900.0,22.56,22.6,22.18,22.45,228900.0
2007-11-28 14:00:00,22.44,22.49,22.36,22.42,304400.0,22.44,22.49,22.36,22.42,304400.0
2007-11-28 14:30:00,22.42,22.53,22.42,22.5,170900.0,22.42,22.53,22.42,22.5,170900.0
2007-11-28 15:00:00,22.5,22.58,22.43,22.58,197400.0,22.5,22.58,22.43,22.58,197400.0
2007-11-28 15:30:00,22.58,22.58,22.3,22.48,286700.0,22.58,22.58,22.3,22.48,286700.0
2007-11-29 09:30:00,22.38,22.75,22.1,22.75,210500.0,22.38,22.75,22.1,22.75,210500.0
2007-11-29 10:00:00,22.75,22.88,22.55,22.64,200700.0,22.75,22.88,22.55,22.64,200700.0
2007-11-29 10:30:00,22.65,22.68,22.53,22.67,100500.0,22.65,22.68,22.53,22.67,100500.0
2007-11-29 11:00:00,22.67,22.71,22.57,22.7,96600.0,22.67,22.71,22.57,22.7,96600.0
2007-11-29 11:30:00,22.71,22.76,22.62,22.64,127600.0,22.71,22.76,22.62,22.64,127600.0
2007-11-29 12:00:00,22.64,22.66,22.51,22.53,122600.0,22.64,22.66,22.51,22.53,122600.0
2007-11-29 12:30:00,22.53,22.54,22.2,22.2,115500.0,22.53,22.54,22.2,22.2,115500.0
2007-11-29 13:00:00,22.2,22.22,22.0,22.01,125400.0,22.2,22.22,22.0,22.01,125400.0
2007-11-29 13:30:00,22.02,22.21,22.02,22.2,138600.0,22.02,22.21,22.02,22.2,138600.0
2007-11-29 14:00:00,22.2,22.45,22.2,22.35,100100.0,22.2,22.45,22.2,22.35,100100.0
2007-11-29 14:30:00,22.35,22.4,22.34,22.36,59500.0,22.35,22.4,22.34,22.36,59500.0
2007-11-29 15:00:00,22.37,22.46,22.33,22.46,116500.0,22.37,22.46,22.33,22.46,116500.0
2007-11-29 15:30:00,22.45,22.51,22.28,22.43,271700.0,22.45,22.51,22.28,22.43,271700.0
2007-11-30 09:30:00,22.65,23.92,22.64,23.07,548800.0,22.65,23.92,22.64,23.07,548800.0
2007-11-30 10:00:00,23.04,23.34,23.0,23.24,101100.0,23.04,23.34,23.0,23.24,101100.0
2007-11-30 10:30:00,23.24,23.32,23.18,23.24,99900.0,23.24,23.32,23.18,23.24,99900.0
2007-11-30 11:00:00,23.26,23.28,23.11,23.19,46700.0,23.26,23.28,23.11,23.19,46700.0
2007-11-30 11:30:00,23.19,23.32,23.12,23.18,102100.0,23.19,23.32,23.12,23.18,102100.0
2007-11-30 12:00:00,23.17,23.18,23.08,23.09,210000.0,23.17,23.18,23.08,23.09,210000.0
2007-11-30 12:30:00,23.09,23.13,23.0,23.01,69900.0,23.09,23.13,23.0,23.01,69900.0
2007-11-30 13:00:00,23.0,23.02,22.91,23.01,66800.0,23.0,23.02,22.91,23.01,66800.0
2007-11-30 13:30:00,23.0,23.02,22.9,22.94,83000.0,23.0,23.02,22.9,22.94,83000.0
2007-11-30 14:00:00,22.94,23.0,22.84,22.94,89400.0,22.94,23.0,22.84,22.94,89400.0
2007-11-30 14:30:00,22.93,23.0,22.81,22.9,86300.0,22.93,23.0,22.81,22.9,86300.0
2007-11-30 15:00:00,22.9,22.99,22.65,22.95,170800.0,22.9,22.99,22.65,22.95,170800.0
2007-11-30 15:30:00,22.95,23.0,22.68,22.86,296700.0,22.95,23.0,22.68,22.86,296700.0
2007-12-03 09:30:00,23.13,23.13,22.72,22.84,185200.0,23.13,23.13,22.72,22.84,185200.0
2007-12-03 10:00:00,22.85,22.94,22.45,22.82,132300.0,22.85,22.94,22.45,22.82,132300.0
2007-12-03 10:30:00,22.82,22.93,22.76,22.84,126600.0,22.82,22.93,22.76,22.84,126600.0
2007-12-03 11:00:00,22.84,22.89,22.78,22.83,68000.0,22.84,22.89,22.78,22.83,68000.0
2007-12-03 11:30:00,22.82,22.87,22.81,22.83,45000.0,22.82,22.87,22.81,22.83,45000.0
2007-12-03 12:00:00,22.82,22.83,22.66,22.75,57200.0,22.82,22.83,22.66,22.75,57200.0
2007-12-03 12:30:00,22.76,23.0,22.74,22.91,67600.0,22.76,23.0,22.74,22.91,67600.0
2007-12-03 13:00:00,22.93,23.04,22.87,22.99,143900.0,22.93,23.04,22.87,22.99,143900.0
2007-12-03 13:30:00,23.0,23.04,22.93,22.95,117300.0,23.0,23.04,22.93,22.95,117300.0
2007-12-03 14:00:00,22.95,23.07,22.94,22.99,79500.0,22.95,23.07,22.94,22.99,79500.0
2007-12-03 14:30:00,22.99,23.04,22.97,23.01,54000.0,22.99,23.04,22.97,23.01,54000.0
2007-12-03 15:00:00,23.0,23.04,22.95,23.0,173600.0,23.0,23.04,22.95,23.0,173600.0
2007-12-03 15:30:00,23.0,23.02,22.84,22.94,202800.0,23.0,23.02,22.84,22.94,202800.0
2007-12-04 09:30:00,22.65,23.1,22.64,23.1,250400.0,22.65,23.1,22.64,23.1,250400.0
2007-12-04 10:00:00,23.09,23.11,22.78,22.87,120800.0,23.09,23.11,22.78,22.87,120800.0
2007-12-04 10:30:00,22.88,23.0,22.83,22.88,41300.0,22.88,23.0,22.83,22.88,41300.0
2007-12-04 11:00:00,22.88,22.97,22.85,22.94,65200.0,22.88,22.97,22.85,22.94,65200.0
2007-12-04 11:30:00,22.94,23.0,22.89,22.96,72700.0,22.94,23.0,22.89,22.96,72700.0
2007-12-04 12:00:00,22.95,23.22,22.95,23.22,62900.0,22.95,23.22,22.95,23.22,62900.0
2007-12-04 12:30:00,23.22,23.47,23.15,23.33,96600.0,23.22,23.47,23.15,23.33,96600.0
2007-12-04 13:00:00,23.35,23.41,23.18,23.19,66200.0,23.35,23.41,23.18,23.19,66200.0
2007-12-04 13:30:00,23.19,23.3,23.17,23.27,41800.0,23.19,23.3,23.17,23.27,41800.0
2007-12-04 14:00:00,23.26,23.26,23.09,23.09,77000.0,23.26,23.26,23.09,23.09,77000.0
2007-12-04 14:30:00,23.09,23.25,23.07,23.25,107000.0,23.09,23.25,23.07,23.25,107000.0
2007-12-04 15:00:00,23.25,23.29,23.19,23.2,118900.0,23.25,23.29,23.19,23.2,118900.0
2007-12-04 15:30:00,23.21,23.22,22.96,23.1,204100.0,23.21,23.22,22.96,23.1,204100.0
2007-12-05 09:30:00,23.37,23.44,22.8,22.88,167000.0,23.37,23.44,22.8,22.88,167000.0
2007-12-05 10:00:00,22.87,23.03,22.7,22.72,103300.0,22.87,23.03,22.7,22.72,103300.0
2007-12-05 10:30:00,22.72,22.8,22.54,22.71,198100.0,22.72,22.8,22.54,22.71,198100.0
2007-12-05 11:00:00,22.71,22.78,22.68,22.75,107800.0,22.71,22.78,22.68,22.75,107800.0
2007-12-05 11:30:00,22.75,22.9,22.75,22.82,66400.0,22.75,22.9,22.75,22.82,66400.0
2007-12-05 12:00:00,22.84,22.84,22.75,22.78,100900.0,22.84,22.84,22.75,22.78,100900.0
2007-12-05 12:30:00,22.78,22.82,22.63,22.7,189600.0,22.78,22.82,22.63,22.7,189600.0
2007-12-05 13:00:00,22.7,22.71,22.6,22.61,192300.0,22.7,22.71,22.6,22.61,192300.0
2007-12-05 13:30:00,22.61,22.64,22.4,22.4,113100.0,22.61,22.64,22.4,22.4,113100.0
2007-12-05 14:00:00,22.39,22.49,22.14,22.14,219600.0,22.39,22.49,22.14,22.14,219600.0
2007-12-05 14:30:00,22.16,22.2,22.0,22.05,152300.0,22.16,22.2,22.0,22.05,152300.0
2007-12-05 15:00:00,22.05,22.1,22.04,22.1,227800.0,22.05,22.1,22.04,22.1,227800.0
2007-12-05 15:30:00,22.09,22.25,21.97,22.2,482900.0,22.09,22.25,21.97,22.2,482900.0
2007-12-06 09:30:00,22.0,22.05,21.5,21.96,818200.0,22.0,22.05,21.5,21.96,818200.0
2007-12-06 10:00:00,21.96,21.98,21.68,21.68,443000.0,21.96,21.98,21.68,21.68,443000.0
2007-12-06 10:30:00,21.68,21.78,21.65,21.69,348100.0,21.68,21.78,21.65,21.69,348100.0
2007-12-06 11:00:00,21.68,21.92,21.66,21.81,360800.0,21.68,21.92,21.66,21.81,360800.0
2007-12-06 11:30:00,21.81,21.94,21.77,21.82,267900.0,21.81,21.94,21.77,21.82,267900.0
2007-12-06 12:00:00,21.82,21.91,21.78,21.82,188500.0,21.82,21.91,21.78,21.82,188500.0
2007-12-06 12:30:00,21.82,21.83,21.77,21.8,146400.0,21.82,21.83,21.77,21.8,146400.0
2007-12-06 13:00:00,21.79,21.85,21.74,21.77,116700.0,21.79,21.85,21.74,21.77,116700.0
2007-12-06 13:30:00,21.77,21.78,21.56,21.56,156900.0,21.77,21.78,21.56,21.56,156900.0
2007-12-06 14:00:00,21.57,21.88,21.56,21.88,223500.0,21.57,21.88,21.56,21.88,223500.0
2007-12-06 14:30:00,21.89,22.03,21.88,21.97,331400.0,21.89,22.03,21.88,21.97,331400.0
2007-12-06 15:00:00,21.98,22.06,21.96,22.02,366600.0,21.98,22.06,21.96,22.02,366600.0
2007-12-06 15:30:00,22.03,22.29,22.0,22.19,435700.0,22.03,22.29,22.0,22.19,435700.0
2007-12-07 09:30:00,22.2,22.3,22.0,22.0,462300.0,22.2,22.3,22.0,22.0,462300.0
2007-12-07 10:00:00,22.02,22.18,21.92,22.04,312000.0,22.02,22.18,21.92,22.04,312000.0
2007-12-07 10:30:00,22.05,22.19,22.05,22.18,142600.0,22.05,22.19,22.05,22.18,142600.0
2007-12-07 11:00:00,22.17,22.25,22.16,22.19,104500.0,22.17,22.25,22.16,22.19,104500.0
2007-12-07 11:30:00,22.19,22.25,22.1,22.13,131500.0,22.19,22.25,22.1,22.13,131500.0
2007-12-07 12:00:00,22.13,22.25,22.11,22.21,213000.0,22.13,22.25,22.11,22.21,213000.0
2007-12-07 12:30:00,22.21,22.22,22.2,22.2,71300.0,22.21,22.22,22.2,22.2,71300.0
2007-12-07 13:00:00,22.21,22.21,22.08,22.11,135300.0,22.21,22.21,22.08,22.11,135300.0
2007-12-07 13:30:00,22.1,22.18,22.01,22.11,114000.0,22.1,22.18,22.01,22.11,114000.0
2007-12-07 14:00:00,22.11,22.15,22.02,22.04,96700.0,22.11,22.15,22.02,22.04,96700.0
2007-12-07 14:30:00,22.03,22.31,22.02,22.27,245200.0,22.03,22.31,22.02,22.27,245200.0
2007-12-07 15:00:00,22.27,22.34,22.16,22.21,408800.0,22.27,22.34,22.16,22.21,408800.0
2007-12-07 15:30:00,22.2,22.25,22.04,22.22,304300.0,22.2,22.25,22.04,22.22,304300.0
2007-12-10 09:30:00,22.36,22.36,21.92,22.03,189600.0,22.36,22.36,21.92,22.03,189600.0
2007-12-10 10:00:00,22.03,22.18,21.95,22.01,316500.0,22.03,22.18,21.95,22.01,316500.0
2007-12-10 10:30:00,22.0,22.3,22.0,22.26,157500.0,22.0,22.3,22.0,22.26,157500.0
2007-12-10 11:00:00,22.26,22.61,22.24,22.57,266300.0,22.26,22.61,22.24,22.57,266300.0
2007-12-10 11:30:00,22.59,22.7,22.58,22.63,111800.0,22.59,22.7,22.58,22.63,111800.0
2007-12-10 12:00:00,22.63,22.68,22.58,22.61,95900.0,22.63,22.68,22.58,22.61,95900.0
2007-12-10 12:30:00,22.6,22.68,22.6,22.65,89600.0,22.6,22.68,22.6,22.65,89600.0
2007-12-10 13:00:00,22.66,22.7,22.6,22.65,71100.0,22.66,22.7,22.6,22.65,71100.0
2007-12-10 13:30:00,22.65,22.67,22.58,22.66,79500.0,22.65,22.67,22.58,22.66,79500.0
2007-12-10 14:00:00,22.68,22.77,22.66,22.74,85000.0,22.68,22.77,22.66,22.74,85000.0
2007-12-10 14:30:00,22.74,22.91,22.73,22.91,140400.0,22.74,22.91,22.73,22.91,140400.0
2007-12-10 15:00:00,22.91,23.04,22.9,23.0,173200.0,22.91,23.04,22.9,23.0,173200.0
2007-12-10 15:30:00,23.0,23.2,22.99,23.19,375200.0,23.0,23.2,22.99,23.19,375200.0
2007-12-11 09:30:00,23.29,23.29,22.5,22.68,358400.0,23.29,23.29,22.5,22.68,358400.0
2007-12-11 10:00:00,22.67,22.89,22.57,22.87,241300.0,22.67,22.89,22.57,22.87,241300.0
2007-12-11 10:30:00,22.87,22.98,22.8,22.82,79300.0,22.87,22.98,22.8,22.82,79300.0
2007-12-11 11:00:00,22.82,22.83,22.57,22.67,64500.0,22.82,22.83,22.57,22.67,64500.0
2007-12-11 11:30:00,22.66,22.72,22.55,22.57,63000.0,22.66,22.72,22.55,22.57,63000.0
2007-12-11 12:00:00,22.57,22.58,22.5,22.51,68100.0,22.57,22.58,22.5,22.51,68100.0
2007-12-11 12:30:00,22.52,22.72,22.51,22.68,81500.0,22.52,22.72,22.51,22.68,81500.0
2007-12-11 13:00:00,22.68,22.99,22.68,22.91,68600.0,22.68,22.99,22.68,22.91,68600.0
2007-12-11 13:30:00,22.9,22.99,22.71,22.99,98300.0,22.9,22.99,22.71,22.99,98300.0
2007-12-11 14:00:00,22.97,23.06,22.38,22.59,276500.0,22.97,23.06,22.38,22.59,276500.0
2007-12-11 14:30:00,22.59,22.76,22.1,22.5,374500.0,22.59,22.76,22.1,22.5,374500.0
2007-12-11 15:00:00,22.5,22.53,22.38,22.4,473400.0,22.5,22.53,22.38,22.4,473400.0
2007-12-11 15:30:00,22.4,22.46,22.14,22.35,548000.0,22.4,22.46,22.14,22.35,548000.0
2007-12-12 09:30:00,22.99,23.25,22.74,22.98,345400.0,22.99,23.25,22.74,22.98,345400.0
2007-12-12 10:00:00,22.97,23.02,22.71,22.74,275400.0,22.97,23.02,22.71,22.74,275400.0
2007-12-12 10:30:00,22.74,22.87,22.73,22.78,148600.0,22.74,22.87,22.73,22.78,148600.0
2007-12-12 11:00:00,22.78,23.0,22.45,22.47,213100.0,22.78,23.0,22.45,22.47,213100.0
2007-12-12 11:30:00,22.46,22.75,22.44,22.7,234300.0,22.46,22.75,22.44,22.7,234300.0
2007-12-12 12:00:00,22.71,23.0,22.48,22.54,275900.0,22.71,23.0,22.48,22.54,275900.0
2007-12-12 12:30:00,22.53,22.53,22.28,22.38,201000.0,22.53,22.53,22.28,22.38,201000.0
2007-12-12 13:00:00,22.37,22.64,22.35,22.5,216300.0,22.37,22.64,22.35,22.5,216300.0
2007-12-12 13:30:00,22.48,22.72,22.48,22.71,160300.0,22.48,22.72,22.48,22.71,160300.0
2007-12-12 14:00:00,22.71,22.81,22.66,22.78,153500.0,22.71,22.81,22.66,22.78,153500.0
2007-12-12 14:30:00,22.78,22.79,22.66,22.7,223900.0,22.78,22.79,22.66,22.7,223900.0
2007-12-12 15:00:00,22.7,22.7,22.44,22.48,243600.0,22.7,22.7,22.44,22.48,243600.0
2007-12-12 15:30:00,22.48,22.68,22.31,22.62,281400.0,22.48,22.68,22.31,22.62,281400.0
2007-12-13 09:30:00,22.52,22.52,21.91,21.97,494900.0,22.52,22.52,21.91,21.97,494900.0
2007-12-13 10:00:00,21.98,22.05,21.75,21.78,263600.0,21.98,22.05,21.75,21.78,263600.0
2007-12-13 10:30:00,21.79,21.98,21.65,21.88,298000.0,21.79,21.98,21.65,21.88,298000.0
2007-12-13 11:00:00,21.89,21.95,21.73,21.83,141100.0,21.89,21.95,21.73,21.83,141100.0
2007-12-13 11:30:00,21.83,22.1,21.8,21.82,87000.0,21.83,22.1,21.8,21.82,87000.0
2007-12-13 12:00:00,21.83,21.98,21.62,21.69,278800.0,21.83,21.98,21.62,21.69,278800.0
2007-12-13 12:30:00,21.68,21.85,21.54,21.68,186900.0,21.68,21.85,21.54,21.68,186900.0
2007-12-13 13:00:00,21.69,21.84,21.64,21.72,192600.0,21.69,21.84,21.64,21.72,192600.0
2007-12-13 13:30:00,21.72,21.87,21.67,21.75,159900.0,21.72,21.87,21.67,21.75,159900.0
2007-12-13 14:00:00,21.75,21.93,21.74,21.9,153200.0,21.75,21.93,21.74,21.9,153200.0
2007-12-13 14:30:00,21.9,21.91,21.73,21.79,137200.0,21.9,21.91,21.73,21.79,137200.0
2007-12-13 15:00:00,21.79,21.97,21.79,21.88,190800.0,21.79,21.97,21.79,21.88,190800.0
2007-12-13 15:30:00,21.9,22.06,21.89,21.96,241800.0,21.9,22.06,21.89,21.96,241800.0
2007-12-14 09:30:00,22.0,22.0,21.41,21.5,268600.0,22.0,22.0,21.41,21.5,268600.0
2007-12-14 10:00:00,21.5,21.76,21.41,21.72,112600.0,21.5,21.76,21.41,21.72,112600.0
2007-12-14 10:30:00,21.72,21.9,21.67,21.7,125500.0,21.72,21.9,21.67,21.7,125500.0
2007-12-14 11:00:00,21.7,21.71,21.52,21.52,113200.0,21.7,21.71,21.52,21.52,113200.0
2007-12-14 11:30:00,21.52,21.59,21.42,21.49,126500.0,21.52,21.59,21.42,21.49,126500.0
2007-12-14 12:00:00,21.51,21.65,21.48,21.6,79900.0,21.51,21.65,21.48,21.6,79900.0
2007-12-14 12:30:00,21.61,21.78,21.59,21.78,100900.0,21.61,21.78,21.59,21.78,100900.0
2007-12-14 13:00:00,21.77,21.86,21.74,21.84,86100.0,21.77,21.86,21.74,21.84,86100.0
2007-12-14 13:30:00,21.85,21.89,21.77,21.78,60100.0,21.85,21.89,21.77,21.78,60100.0
2007-12-14 14:00:00,21.78,21.85,21.65,21.74,147600.0,21.78,21.85,21.65,21.74,147600.0
2007-12-14 14:30:00,21.74,21.78,21.65,21.67,142800.0,21.74,21.78,21.65,21.67,142800.0
2007-12-14 15:00:00,21.65,21.7,21.53,21.57,197300.0,21.65,21.7,21.53,21.57,197300.0
2007-12-14 15:30:00,21.57,21.71,21.41,21.48,338300.0,21.57,21.71,21.41,21.48,338300.0
2007-12-17 09:30:00,21.29,21.29,20.7,21.09,314200.0,21.29,21.29,20.7,21.09,314200.0
2007-12-17 10:00:00,21.08,21.95,20.93,21.53,390800.0,21.08,21.95,20.93,21.53,390800.0
2007-12-17 10:30:00,21.51,21.65,21.38,21.55,141200.0,21.51,21.65,21.38,21.55,141200.0
2007-12-17 11:00:00,21.56,21.74,21.39,21.65,200600.0,21.56,21.74,21.39,21.65,200600.0
2007-12-17 11:30:00,21.64,21.64,21.33,21.35,110000.0,21.64,21.64,21.33,21.35,110000.0
2007-12-17 12:00:00,21.35,21.39,21.18,21.39,234300.0,21.35,21.39,21.18,21.39,234300.0
2007-12-17 12:30:00,21.39,21.39,21.25,21.34,98800.0,21.39,21.39,21.25,21.34,98800.0
2007-12-17 13:00:00,21.35,21.39,21.25,21.32,115100.0,21.35,21.39,21.25,21.32,115100.0
2007-12-17 13:30:00,21.33,21.4,21.24,21.32,109000.0,21.33,21.4,21.24,21.32,109000.0
2007-12-17 14:00:00,21.32,21.42,21.24,21.35,91500.0,21.32,21.42,21.24,21.35,91500.0
2007-12-17 14:30:00,21.36,21.48,21.35,21.45,159800.0,21.36,21.48,21.35,21.45,159800.0
2007-12-17 15:00:00,21.45,21.48,21.4,21.4,186200.0,21.45,21.48,21.4,21.4,186200.0
2007-12-17 15:30:00,21.4,21.49,21.23,21.26,734600.0,21.4,21.49,21.23,21.26,734600.0
2007-12-18 09:30:00,21.28,21.4,20.42,21.11,627000.0,21.28,21.4,20.42,21.11,627000.0
2007-12-18 10:00:00,21.11,21.37,20.98,21.1,407600.0,21.11,21.37,20.98,21.1,407600.0
2007-12-18 10:30:00,21.1,21.5,21.1,21.3,333200.0,21.1,21.5,21.1,21.3,333200.0
2007-12-18 11:00:00,21.3,21.31,21.16,21.17,307900.0,21.3,21.31,21.16,21.17,307900.0
2007-12-18 11:30:00,21.17,21.45,21.01,21.03,339600.0,21.17,21.45,21.01,21.03,339600.0
2007-12-18 12:00:00,21.03,21.23,20.94,21.05,368100.0,21.03,21.23,20.94,21.05,368100.0
2007-12-18 12:30:00,21.06,21.19,20.95,21.1,141900.0,21.06,21.19,20.95,21.1,141900.0
2007-12-18 13:00:00,21.09,21.35,21.0,21.33,294800.0,21.09,21.35,21.0,21.33,294800.0
2007-12-18 13:30:00,21.33,21.69,21.24,21.65,220300.0,21.33,21.69,21.24,21.65,220300.0
2007-12-18 14:00:00,21.65,21.7,21.53,21.54,220700.0,21.65,21.7,21.53,21.54,220700.0
2007-12-18 14:30:00,21.56,21.88,21.53,21.79,425700.0,21.56,21.88,21.53,21.79,425700.0
2007-12-18 15:00:00,21.78,21.98,21.68,21.68,394500.0,21.78,21.98,21.68,21.68,394500.0
2007-12-18 15:30:00,21.69,21.94,21.23,21.57,938300.0,21.69,21.94,21.23,21.57,938300.0
2007-12-19 09:30:00,20.25,20.97,20.0,20.33,2212100.0,20.25,20.97,20.0,20.33,2212100.0
2007-12-19 10:00:00,20.32,20.66,20.07,20.07,1046700.0,20.32,20.66,20.07,20.07,1046700.0
2007-12-19 10:30:00,20.07,20.28,19.69,20.03,898300.0,20.07,20.28,19.69,20.03,898300.0
2007-12-19 11:00:00,20.0,20.18,19.45,20.0,843200.0,20.0,20.18,19.45,20.0,843200.0
2007-12-19 11:30:00,19.99,20.16,19.61,19.91,430400.0,19.99,20.16,19.61,19.91,430400.0
2007-12-19 12:00:00,19.92,20.2,19.9,20.11,449700.0,19.92,20.2,19.9,20.11,449700.0
2007-12-19 12:30:00,20.11,20.2,19.85,20.0,415400.0,20.11,20.2,19.85,20.0,415400.0
2007-12-19 13:00:00,19.99,20.2,19.93,20.08,283500.0,19.99,20.2,19.93,20.08,283500.0
2007-12-19 13:30:00,20.09,20.2,19.86,19.96,588000.0,20.09,20.2,19.86,19.96,588000.0
2007-12-19 14:00:00,19.95,20.25,19.95,20.12,470300.0,19.95,20.25,19.95,20.12,470300.0
2007-12-19 14:30:00,20.13,20.21,19.95,20.12,398600.0,20.13,20.21,19.95,20.12,398600.0
2007-12-19 15:00:00,20.13,20.18,20.02,20.14,633100.0,20.13,20.18,20.02,20.14,633100.0
2007-12-19 15:30:00,20.13,20.25,19.95,20.14,864100.0,20.13,20.25,19.95,20.14,864100.0
2007-12-20 09:30:00,19.9,19.9,19.2,19.35,759800.0,19.9,19.9,19.2,19.35,759800.0
2007-12-20 10:00:00,19.36,19.58,18.82,18.94,724000.0,19.36,19.58,18.82,18.94,724000.0
2007-12-20 10:30:00,18.91,19.18,18.85,18.97,434700.0,18.91,19.18,18.85,18.97,434700.0
2007-12-20 11:00:00,18.96,19.37,18.78,19.06,400600.0,18.96,19.37,18.78,19.06,400600.0
2007-12-20 11:30:00,19.05,19.21,18.93,18.98,344900.0,19.05,19.21,18.93,18.98,344900.0
2007-12-20 12:00:00,18.97,19.41,18.81,18.91,203600.0,18.97,19.41,18.81,18.91,203600.0
2007-12-20 12:30:00,18.92,19.13,18.91,18.97,129000.0,18.92,19.13,18.91,18.97,129000.0
2007-12-20 13:00:00,18.97,19.13,18.94,19.09,148100.0,18.97,19.13,18.94,19.09,148100.0
2007-12-20 13:30:00,19.1,19.1,18.9,19.0,251200.0,19.1,19.1,18.9,19.0,251200.0
2007-12-20 14:00:00,19.0,19.04,18.95,19.0,245600.0,19.0,19.04,18.95,19.0,245600.0
2007-12-20 14:30:00,18.99,19.12,18.99,19.03,191100.0,18.99,19.12,18.99,19.03,191100.0
2007-12-20 15:00:00,19.04,19.49,18.99,19.16,375500.0,19.04,19.49,18.99,19.16,375500.0
2007-12-20 15:30:00,19.16,19.45,19.14,19.27,619700.0,19.16,19.45,19.14,19.27,619700.0
2007-12-21 09:30:00,19.61,19.62,19.4,19.43,965500.0,19.61,19.62,19.4,19.43,965500.0
2007-12-21 10:00:00,19.44,19.48,19.33,19.41,316000.0,19.44,19.48,19.33,19.41,316000.0
2007-12-21 10:30:00,19.4,19.42,19.16,19.2,199900.0,19.4,19.42,19.16,19.2,199900.0
2007-12-21 11:00:00,19.2,19.21,18.92,18.94,258800.0,19.2,19.21,18.92,18.94,258800.0
2007-12-21 11:30:00,18.92,19.01,18.82,18.93,176500.0,18.92,19.01,18.82,18.93,176500.0
2007-12-21 12:00:00,18.93,19.03,18.73,18.73,160500.0,18.93,19.03,18.73,18.73,160500.0
2007-12-21 12:30:00,18.73,18.75,18.57,18.74,257300.0,18.73,18.75,18.57,18.74,257300.0
2007-12-21 13:00:00,18.73,18.8,18.6,18.62,299300.0,18.73,18.8,18.6,18.62,299300.0
2007-12-21 13:30:00,18.62,19.1,18.6,18.97,253400.0,18.62,19.1,18.6,18.97,253400.0
2007-12-21 14:00:00,18.97,19.1,18.96,19.01,205900.0,18.97,19.1,18.96,19.01,205900.0
2007-12-21 14:30:00,19.01,19.52,18.95,19.11,274700.0,19.01,19.52,18.95,19.11,274700.0
2007-12-21 15:00:00,19.11,19.12,19.05,19.06,166900.0,19.11,19.12,19.05,19.06,166900.0
2007-12-21 15:30:00,19.05,19.08,18.9,19.05,815500.0,19.05,19.08,18.9,19.05,815500.0
2007-12-24 09:30:00,19.07,19.49,19.05,19.33,117100.0,19.07,19.49,19.05,19.33,117100.0
2007-12-24 10:00:00,19.32,19.34,19.21,19.25,63200.0,19.32,19.34,19.21,19.25,63200.0
2007-12-24 10:30:00,19.27,19.38,19.25,19.25,46200.0,19.27,19.38,19.25,19.25,46200.0
2007-12-24 11:00:00,19.26,19.38,19.25,19.34,37300.0,19.26,19.38,19.25,19.34,37300.0
2007-12-24 11:30:00,19.33,19.37,19.29,19.36,45500.0,19.33,19.37,19.29,19.36,45500.0
2007-12-24 12:00:00,19.35,19.39,19.27,19.36,88900.0,19.35,19.39,19.27,19.36,88900.0
2007-12-24 12:30:00,19.36,19.6,19.35,19.55,124000.0,19.36,19.6,19.35,19.55,124000.0
2007-12-24 13:00:00,19.54,19.56,19.54,19.56,3200.0,19.54,19.56,19.54,19.56,3200.0
2007-12-24 13:30:00,19.56,19.56,19.56,19.56,0.0,19.56,19.56,19.56,19.56,0.0
2007-12-24 14:00:00,19.56,19.56,19.56,19.56,0.0,19.56,19.56,19.56,19.56,0.0
2007-12-24 14:30:00,19.56,19.56,19.56,19.56,0.0,19.56,19.56,19.56,19.56,0.0
2007-12-24 15:00:00,19.56,19.56,19.56,19.56,0.0,19.56,19.56,19.56,19.56,0.0
2007-12-24 15:30:00,19.56,19.56,19.56,19.56,0.0,19.56,19.56,19.56,19.56,0.0
2007-12-26 09:30:00,19.58,19.58,19.06,19.07,174400.0,19.58,19.58,19.06,19.07,174400.0
2007-12-26 10:00:00,19.07,19.2,19.06,19.17,162200.0,19.07,19.2,19.06,19.17,162200.0
2007-12-26 10:30:00,19.17,19.17,19.0,19.01,125200.0,19.17,19.17,19.0,19.01,125200.0
2007-12-26 11:00:00,19.01,19.07,19.0,19.02,173300.0,19.01,19.07,19.0,19.02,173300.0
2007-12-26 11:30:00,19.02,19.03,18.99,19.02,110100.0,19.02,19.03,18.99,19.02,110100.0
2007-12-26 12:00:00,19.02,19.05,19.0,19.01,74500.0,19.02,19.05,19.0,19.01,74500.0
2007-12-26 12:30:00,19.01,19.03,18.94,18.94,88800.0,19.01,19.03,18.94,18.94,88800.0
2007-12-26 13:00:00,18.96,19.01,18.94,19.0,82300.0,18.96,19.01,18.94,19.0,82300.0
2007-12-26 13:30:00,19.0,19.1,19.0,19.09,78400.0,19.0,19.1,19.0,19.09,78400.0
2007-12-26 14:00:00,19.08,19.11,19.01,19.07,62500.0,19.08,19.11,19.01,19.07,62500.0
2007-12-26 14:30:00,19.07,19.13,19.03,19.08,129100.0,19.07,19.13,19.03,19.08,129100.0
2007-12-26 15:00:00,19.09,19.13,19.07,19.09,187500.0,19.09,19.13,19.07,19.09,187500.0
2007-12-26 15:30:00,19.1,19.16,19.05,19.12,198300.0,19.1,19.16,19.05,19.12,198300.0
2007-12-27 09:30:00,19.03,19.43,19.01,19.36,158300.0,19.03,19.43,19.01,19.36,158300.0
2007-12-27 10:00:00,19.35,19.4,19.24,19.33,89100.0,19.35,19.4,19.24,19.33,89100.0
2007-12-27 10:30:00,19.33,19.36,19.18,19.3,97000.0,19.33,19.36,19.18,19.3,97000.0
2007-12-27 11:00:00,19.3,19.44,19.28,19.31,95400.0,19.3,19.44,19.28,19.31,95400.0
2007-12-27 11:30:00,19.32,19.41,19.31,19.4,69000.0,19.32,19.41,19.31,19.4,69000.0
2007-12-27 12:00:00,19.39,19.5,19.31,19.36,229000.0,19.39,19.5,19.31,19.36,229000.0
2007-12-27 12:30:00,19.35,19.38,19.26,19.29,84300.0,19.35,19.38,19.26,19.29,84300.0
2007-12-27 13:00:00,19.28,19.33,19.25,19.32,77000.0,19.28,19.33,19.25,19.32,77000.0
2007-12-27 13:30:00,19.33,19.34,19.27,19.27,35700.0,19.33,19.34,19.27,19.27,35700.0
2007-12-27 14:00:00,19.27,19.33,19.27,19.27,53700.0,19.27,19.33,19.27,19.27,53700.0
2007-12-27 14:30:00,19.27,19.34,19.26,19.29,137700.0,19.27,19.34,19.26,19.29,137700.0
2007-12-27 15:00:00,19.29,19.3,19.25,19.28,95800.0,19.29,19.3,19.25,19.28,95800.0
2007-12-27 15:30:00,19.3,19.37,19.21,19.36,275200.0,19.3,19.37,19.21,19.36,275200.0
2007-12-28 09:30:00,19.91,19.91,19.39,19.41,98400.0,19.91,19.91,19.39,19.41,98400.0
2007-12-28 10:00:00,19.4,19.41,19.08,19.11,221900.0,19.4,19.41,19.08,19.11,221900.0
2007-12-28 10:30:00,19.1,19.16,19.07,19.16,37500.0,19.1,19.16,19.07,19.16,37500.0
2007-12-28 11:00:00,19.16,19.2,19.08,19.18,91800.0,19.16,19.2,19.08,19.18,91800.0
2007-12-28 11:30:00,19.19,19.34,19.17,19.31,62700.0,19.19,19.34,19.17,19.31,62700.0
2007-12-28 12:00:00,19.3,19.37,19.27,19.3,95500.0,19.3,19.37,19.27,19.3,95500.0
2007-12-28 12:30:00,19.3,19.32,19.21,19.32,58900.0,19.3,19.32,19.21,19.32,58900.0
2007-12-28 13:00:00,19.32,19.4,19.3,19.39,197100.0,19.32,19.4,19.3,19.39,197100.0
2007-12-28 13:30:00,19.39,19.4,19.35,19.38,106800.0,19.39,19.4,19.35,19.38,106800.0
2007-12-28 14:00:00,19.38,19.45,19.24,19.36,360600.0,19.38,19.45,19.24,19.36,360600.0
2007-12-28 14:30:00,19.36,19.47,19.31,19.37,126400.0,19.36,19.47,19.31,19.37,126400.0
2007-12-28 15:00:00,19.37,19.37,19.25,19.3,101500.0,19.37,19.37,19.25,19.3,101500.0
2007-12-28 15:30:00,19.31,19.31,19.2,19.29,120400.0,19.31,19.31,19.2,19.29,120400.0
2007-12-31 09:30:00,19.55,19.6,19.18,19.4,147800.0,19.55,19.6,19.18,19.4,147800.0
2007-12-31 10:00:00,19.4,19.53,19.34,19.34,129400.0,19.4,19.53,19.34,19.34,129400.0
2007-12-31 10:30:00,19.35,19.44,19.25,19.32,84300.0,19.35,19.44,19.25,19.32,84300.0
2007-12-31 11:00:00,19.33,19.38,19.11,19.2,128000.0,19.33,19.38,19.11,19.2,128000.0
2007-12-31 11:30:00,19.2,19.29,19.0,19.1,154000.0,19.2,19.29,19.0,19.1,154000.0
2007-12-31 12:00:00,19.1,19.21,19.05,19.16,108200.0,19.1,19.21,19.05,19.16,108200.0
2007-12-31 12:30:00,19.15,19.22,19.04,19.15,130500.0,19.15,19.22,19.04,19.15,130500.0
2007-12-31 13:00:00,19.14,19.19,19.0,19.1,270700.0,19.14,19.19,19.0,19.1,270700.0
2007-12-31 13:30:00,19.1,19.42,19.0,19.39,156100.0,19.1,19.42,19.0,19.39,156100.0
2007-12-31 14:00:00,19.38,19.53,19.36,19.53,64700.0,19.38,19.53,19.36,19.53,64700.0
2007-12-31 14:30:00,19.52,19.67,19.42,19.65,261800.0,19.52,19.67,19.42,19.65,261800.0
2007-12-31 15:00:00,19.63,19.79,19.62,19.72,189800.0,19.63,19.79,19.62,19.72,189800.0
2007-12-31 15:30:00,19.72,19.79,19.59,19.67,270700.0,19.72,19.79,19.59,19.67,270700.0
2008-01-02 09:30:00,19.88,20.02,19.45,19.84,403000.0,19.88,20.02,19.45,19.84,403000.0
2008-01-02 10:00:00,19.85,19.85,19.59,19.72,243700.0,19.85,19.85,19.59,19.72,243700.0
2008-01-02 10:30:00,19.73,19.76,19.66,19.73,168000.0,19.73,19.76,19.66,19.73,168000.0
2008-01-02 11:00:00,19.74,19.94,19.61,19.67,224600.0,19.74,19.94,19.61,19.67,224600.0
2008-01-02 11:30:00,19.67,19.69,19.49,19.59,127300.0,19.67,19.69,19.49,19.59,127300.0
2008-01-02 12:00:00,19.6,19.73,19.45,19.49,129300.0,19.6,19.73,19.45,19.49,129300.0
2008-01-02 12:30:00,19.49,19.57,19.37,19.42,155800.0,19.49,19.57,19.37,19.42,155800.0
2008-01-02 13:00:00,19.42,19.6,19.4,19.5,91600.0,19.42,19.6,19.4,19.5,91600.0
2008-01-02 13:30:00,19.5,19.68,19.48,19.6,93600.0,19.5,19.68,19.48,19.6,93600.0
2008-01-02 14:00:00,19.6,19.91,19.6,19.83,202000.0,19.6,19.91,19.6,19.83,202000.0
2008-01-02 14:30:00,19.83,20.24,19.67,20.13,947900.0,19.83,20.24,19.67,20.13,947900.0
2008-01-02 15:00:00,20.13,20.14,19.83,19.95,292200.0,20.13,20.14,19.83,19.95,292200.0
2008-01-02 15:30:00,19.95,20.09,19.73,19.83,368200.0,19.95,20.09,19.73,19.83,368200.0
2008-01-03 09:30:00,20.22,20.22,19.67,20.06,173100.0,20.22,20.22,19.67,20.06,173100.0
2008-01-03 10:00:00,20.0,20.0,19.5,19.94,471700.0,20.0,20.0,19.5,19.94,471700.0
2008-01-03 10:30:00,19.95,20.01,19.93,20.0,137900.0,19.95,20.01,19.93,20.0,137900.0
2008-01-03 11:00:00,20.01,20.01,19.71,19.77,107700.0,20.01,20.01,19.71,19.77,107700.0
2008-01-03 11:30:00,19.77,19.78,19.58,19.63,37600.0,19.77,19.78,19.58,19.63,37600.0
2008-01-03 12:00:00,19.63,19.78,19.59,19.75,43900.0,19.63,19.78,19.59,19.75,43900.0
2008-01-03 12:30:00,19.75,19.77,19.59,19.67,37700.0,19.75,19.77,19.59,19.67,37700.0
2008-01-03 13:00:00,19.66,19.66,19.37,19.38,99200.0,19.66,19.66,19.37,19.38,99200.0
2008-01-03 13:30:00,19.37,19.66,19.37,19.62,83200.0,19.37,19.66,19.37,19.62,83200.0
2008-01-03 14:00:00,19.62,19.8,19.55,19.79,107300.0,19.62,19.8,19.55,19.79,107300.0
2008-01-03 14:30:00,19.8,19.8,19.52,19.62,175900.0,19.8,19.8,19.52,19.62,175900.0
2008-01-03 15:00:00,19.61,19.64,19.47,19.5,86600.0,19.61,19.64,19.47,19.5,86600.0
2008-01-03 15:30:00,19.49,19.76,19.35,19.71,235300.0,19.49,19.76,19.35,19.71,235300.0
2008-01-04 09:30:00,19.51,19.51,19.0,19.01,428400.0,19.51,19.51,19.0,19.01,428400.0
2008-01-04 10:00:00,19.02,19.14,18.88,18.95,233900.0,19.02,19.14,18.88,18.95,233900.0
2008-01-04 10:30:00,18.95,19.13,18.95,19.01,408900.0,18.95,19.13,18.95,19.01,408900.0
2008-01-04 11:00:00,19.01,19.13,18.86,19.07,281900.0,19.01,19.13,18.86,19.07,281900.0
2008-01-04 11:30:00,19.07,19.07,18.97,18.99,73600.0,19.07,19.07,18.97,18.99,73600.0
2008-01-04 12:00:00,18.99,19.51,18.95,18.96,1802900.0,18.99,19.51,18.95,18.96,1802900.0
2008-01-04 12:30:00,18.93,19.35,18.93,19.22,167500.0,18.93,19.35,18.93,19.22,167500.0
2008-01-04 13:00:00,19.22,19.32,19.12,19.25,140200.0,19.22,19.32,19.12,19.25,140200.0
2008-01-04 13:30:00,19.25,19.26,19.05,19.18,96200.0,19.25,19.26,19.05,19.18,96200.0
2008-01-04 14:00:00,19.19,19.25,19.15,19.24,82300.0,19.19,19.25,19.15,19.24,82300.0
2008-01-04 14:30:00,19.24,19.4,19.06,19.24,184900.0,19.24,19.4,19.06,19.24,184900.0
2008-01-04 15:00:00,19.25,19.38,19.0,19.17,331800.0,19.25,19.38,19.0,19.17,331800.0
2008-01-04 15:30:00,19.17,19.41,19.05,19.24,415000.0,19.17,19.41,19.05,19.24,415000.0
2008-01-07 09:30:00,19.57,19.75,18.94,19.26,237500.0,19.57,19.75,18.94,19.26,237500.0
2008-01-07 10:00:00,19.27,19.27,18.8,18.96,536500.0,19.27,19.27,18.8,18.96,536500.0
2008-01-07 10:30:00,18.97,19.05,18.75,18.8,263900.0,18.97,19.05,18.75,18.8,263900.0
2008-01-07 11:00:00,18.78,18.9,18.7,18.89,130900.0,18.78,18.9,18.7,18.89,130900.0
2008-01-07 11:30:00,18.88,19.08,18.88,19.01,315800.0,18.88,19.08,18.88,19.01,315800.0
2008-01-07 12:00:00,19.01,19.04,18.9,18.98,217300.0,19.01,19.04,18.9,18.98,217300.0
2008-01-07 12:30:00,18.98,19.0,18.95,18.99,62400.0,18.98,19.0,18.95,18.99,62400.0
2008-01-07 13:00:00,18.98,19.03,18.95,19.01,116300.0,18.98,19.03,18.95,19.01,116300.0
2008-01-07 13:30:00,19.02,19.2,18.92,19.01,678200.0,19.02,19.2,18.92,19.01,678200.0
2008-01-07 14:00:00,19.01,19.05,18.98,19.02,319800.0,19.01,19.05,18.98,19.02,319800.0
2008-01-07 14:30:00,19.02,19.05,18.97,19.04,390200.0,19.02,19.05,18.97,19.04,390200.0
2008-01-07 15:00:00,19.04,19.06,18.99,19.01,288400.0,19.04,19.06,18.99,19.01,288400.0
2008-01-07 15:30:00,19.02,19.5,18.99,19.19,458600.0,19.02,19.5,18.99,19.19,458600.0
2008-01-08 09:30:00,19.22,19.25,18.99,19.15,301700.0,19.22,19.25,18.99,19.15,301700.0
2008-01-08 10:00:00,19.16,19.33,19.06,19.17,107500.0,19.16,19.33,19.06,19.17,107500.0
2008-01-08 10:30:00,19.15,19.3,19.09,19.24,107300.0,19.15,19.3,19.09,19.24,107300.0
2008-01-08 11:00:00,19.24,19.39,18.99,19.01,170400.0,19.24,19.39,18.99,19.01,170400.0
2008-01-08 11:30:00,19.01,19.07,18.88,19.02,161100.0,19.01,19.07,18.88,19.02,161100.0
2008-01-08 12:00:00,19.03,19.23,18.88,19.11,87100.0,19.03,19.23,18.88,19.11,87100.0
2008-01-08 12:30:00,19.14,19.28,18.91,19.04,238900.0,19.14,19.28,18.91,19.04,238900.0
2008-01-08 13:00:00,19.04,19.13,18.98,19.0,144800.0,19.04,19.13,18.98,19.0,144800.0
2008-01-08 13:30:00,19.01,19.08,18.9,19.07,204500.0,19.01,19.08,18.9,19.07,204500.0
2008-01-08 14:00:00,19.05,19.09,18.95,19.03,121400.0,19.05,19.09,18.95,19.03,121400.0
2008-01-08 14:30:00,19.02,19.04,18.96,18.97,168900.0,19.02,19.04,18.96,18.97,168900.0
2008-01-08 15:00:00,18.97,19.01,18.9,18.91,116000.0,18.97,19.01,18.9,18.91,116000.0
2008-01-08 15:30:00,18.91,19.14,18.79,18.91,349300.0,18.91,19.14,18.79,18.91,349300.0
2008-01-09 09:30:00,19.03,19.38,18.7,18.79,237300.0,19.03,19.38,18.7,18.79,237300.0
2008-01-09 10:00:00,18.8,18.97,18.5,18.57,175400.0,18.8,18.97,18.5,18.57,175400.0
2008-01-09 10:30:00,18.58,18.6,18.09,18.33,373000.0,18.58,18.6,18.09,18.33,373000.0
2008-01-09 11:00:00,18.33,18.4,18.31,18.37,149400.0,18.33,18.4,18.31,18.37,149400.0
2008-01-09 11:30:00,18.37,18.39,18.29,18.33,310400.0,18.37,18.39,18.29,18.33,310400.0
2008-01-09 12:00:00,18.33,18.41,18.2,18.38,208100.0,18.33,18.41,18.2,18.38,208100.0
2008-01-09 12:30:00,18.37,18.38,18.3,18.34,196400.0,18.37,18.38,18.3,18.34,196400.0
2008-01-09 13:00:00,18.32,18.35,18.3,18.33,156600.0,18.32,18.35,18.3,18.33,156600.0
2008-01-09 13:30:00,18.33,18.36,18.3,18.3,122400.0,18.33,18.36,18.3,18.3,122400.0
2008-01-09 14:00:00,18.3,18.3,18.15,18.17,211400.0,18.3,18.3,18.15,18.17,211400.0
2008-01-09 14:30:00,18.16,18.65,18.14,18.25,409600.0,18.16,18.65,18.14,18.25,409600.0
2008-01-09 15:00:00,18.26,18.56,18.23,18.51,474000.0,18.26,18.56,18.23,18.51,474000.0
2008-01-09 15:30:00,18.51,19.29,18.5,18.85,599700.0,18.51,19.29,18.5,18.85,599700.0
2008-01-10 09:30:00,19.0,19.0,18.3,18.76,154400.0,19.0,19.0,18.3,18.76,154400.0
2008-01-10 10:00:00,18.7,18.85,18.46,18.67,153200.0,18.7,18.85,18.46,18.67,153200.0
2008-01-10 10:30:00,18.66,18.71,18.46,18.49,107100.0,18.66,18.71,18.46,18.49,107100.0
2008-01-10 11:00:00,18.49,18.59,18.45,18.46,162000.0,18.49,18.59,18.45,18.46,162000.0
2008-01-10 11:30:00,18.46,18.47,18.3,18.35,156700.0,18.46,18.47,18.3,18.35,156700.0
2008-01-10 12:00:00,18.35,18.7,18.25,18.51,150400.0,18.35,18.7,18.25,18.51,150400.0
2008-01-10 12:30:00,18.47,18.68,18.36,18.6,279100.0,18.47,18.68,18.36,18.6,279100.0
2008-01-10 13:00:00,18.62,18.82,18.51,18.7,169200.0,18.62,18.82,18.51,18.7,169200.0
2008-01-10 13:30:00,18.7,18.74,18.6,18.63,161400.0,18.7,18.74,18.6,18.63,161400.0
2008-01-10 14:00:00,18.65,18.74,18.5,18.61,115100.0,18.65,18.74,18.5,18.61,115100.0
2008-01-10 14:30:00,18.69,18.85,18.61,18.81,230700.0,18.69,18.85,18.61,18.81,230700.0
2008-01-10 15:00:00,18.81,19.45,18.69,19.28,528800.0,18.81,19.45,18.69,19.28,528800.0
2008-01-10 15:30:00,19.25,19.35,18.97,19.22,799900.0,19.25,19.35,18.97,19.22,799900.0
2008-01-11 09:30:00,19.28,19.28,18.75,18.94,223300.0,19.28,19.28,18.75,18.94,223300.0
2008-01-11 10:00:00,18.91,18.97,18.71,18.79,443400.0,18.91,18.97,18.71,18.79,443400.0
2008-01-11 10:30:00,18.82,18.92,18.7,18.77,163000.0,18.82,18.92,18.7,18.77,163000.0
2008-01-11 11:00:00,18.78,18.85,18.72,18.74,187100.0,18.78,18.85,18.72,18.74,187100.0
2008-01-11 11:30:00,18.75,18.8,18.7,18.75,204200.0,18.75,18.8,18.7,18.75,204200.0
2008-01-11 12:00:00,18.75,18.79,18.72,18.75,447200.0,18.75,18.79,18.72,18.75,447200.0
2008-01-11 12:30:00,18.74,18.81,18.7,18.74,196100.0,18.74,18.81,18.7,18.74,196100.0
2008-01-11 13:00:00,18.74,18.77,18.66,18.67,180200.0,18.74,18.77,18.66,18.67,180200.0
2008-01-11 13:30:00,18.67,18.81,18.66,18.7,264100.0,18.67,18.81,18.66,18.7,264100.0
2008-01-11 14:00:00,18.71,18.79,18.7,18.73,258000.0,18.71,18.79,18.7,18.73,258000.0
2008-01-11 14:30:00,18.73,18.79,18.49,18.49,352900.0,18.73,18.79,18.49,18.49,352900.0
2008-01-11 15:00:00,18.49,18.55,18.22,18.24,479600.0,18.49,18.55,18.22,18.24,479600.0
2008-01-11 15:30:00,18.23,18.4,17.81,18.16,1013800.0,18.23,18.4,17.81,18.16,1013800.0
2008-01-14 09:30:00,18.34,18.34,17.49,17.7,343200.0,18.34,18.34,17.49,17.7,343200.0
2008-01-14 10:00:00,17.75,17.81,17.65,17.75,212800.0,17.75,17.81,17.65,17.75,212800.0
2008-01-14 10:30:00,17.75,18.1,17.7,18.03,255100.0,17.75,18.1,17.7,18.03,255100.0
2008-01-14 11:00:00,18.02,18.04,17.9,18.01,184300.0,18.02,18.04,17.9,18.01,184300.0
2008-01-14 11:30:00,18.01,18.11,17.91,17.94,124400.0,18.01,18.11,17.91,17.94,124400.0
2008-01-14 12:00:00,17.94,18.03,17.9,17.96,147000.0,17.94,18.03,17.9,17.96,147000.0
2008-01-14 12:30:00,17.96,18.0,17.91,17.97,157800.0,17.96,18.0,17.91,17.97,157800.0
2008-01-14 13:00:00,17.97,18.01,17.96,17.97,90000.0,17.97,18.01,17.96,17.97,90000.0
2008-01-14 13:30:00,17.97,18.04,17.91,17.99,105900.0,17.97,18.04,17.91,17.99,105900.0
2008-01-14 14:00:00,18.0,18.0,17.9,17.94,79500.0,18.0,18.0,17.9,17.94,79500.0
2008-01-14 14:30:00,17.94,17.98,17.88,17.9,175500.0,17.94,17.98,17.88,17.9,175500.0
2008-01-14 15:00:00,17.9,17.92,17.79,17.84,208700.0,17.9,17.92,17.79,17.84,208700.0
2008-01-14 15:30:00,17.84,17.92,17.74,17.77,338400.0,17.84,17.92,17.74,17.77,338400.0
2008-01-15 09:30:00,17.77,17.78,17.37,17.41,195500.0,17.77,17.78,17.37,17.41,195500.0
2008-01-15 10:00:00,17.41,17.53,17.4,17.51,141700.0,17.41,17.53,17.4,17.51,141700.0
2008-01-15 10:30:00,17.51,17.69,17.44,17.45,148100.0,17.51,17.69,17.44,17.45,148100.0
2008-01-15 11:00:00,17.46,17.52,17.45,17.47,63300.0,17.46,17.52,17.45,17.47,63300.0
2008-01-15 11:30:00,17.47,17.5,17.26,17.3,112100.0,17.47,17.5,17.26,17.3,112100.0
2008-01-15 12:00:00,17.3,17.3,17.02,17.13,196100.0,17.3,17.3,17.02,17.13,196100.0
2008-01-15 12:30:00,17.13,17.27,17.1,17.27,230700.0,17.13,17.27,17.1,17.27,230700.0
2008-01-15 13:00:00,17.28,17.4,17.26,17.3,220600.0,17.28,17.4,17.26,17.3,220600.0
2008-01-15 13:30:00,17.3,17.46,17.18,17.36,146700.0,17.3,17.46,17.18,17.36,146700.0
2008-01-15 14:00:00,17.36,17.39,17.28,17.31,81200.0,17.36,17.39,17.28,17.31,81200.0
2008-01-15 14:30:00,17.31,17.31,17.15,17.21,134100.0,17.31,17.31,17.15,17.21,134100.0
2008-01-15 15:00:00,17.22,17.32,17.2,17.28,261500.0,17.22,17.32,17.2,17.28,261500.0
2008-01-15 15:30:00,17.29,17.53,17.2,17.25,299600.0,17.29,17.53,17.2,17.25,299600.0
2008-01-16 09:30:00,17.18,17.19,16.1,16.8,707800.0,17.18,17.19,16.1,16.8,707800.0
2008-01-16 10:00:00,16.8,16.84,16.59,16.66,381800.0,16.8,16.84,16.59,16.66,381800.0
2008-01-16 10:30:00,16.67,16.8,16.31,16.47,661700.0,16.67,16.8,16.31,16.47,661700.0
2008-01-16 11:00:00,16.45,16.51,16.14,16.42,664800.0,16.45,16.51,16.14,16.42,664800.0
2008-01-16 11:30:00,16.42,16.62,16.4,16.62,494900.0,16.42,16.62,16.4,16.62,494900.0
2008-01-16 12:00:00,16.61,16.63,16.42,16.6,462700.0,16.61,16.63,16.42,16.6,462700.0
2008-01-16 12:30:00,16.61,16.94,16.52,16.6,560800.0,16.61,16.94,16.52,16.6,560800.0
2008-01-16 13:00:00,16.6,16.95,16.6,16.72,247000.0,16.6,16.95,16.6,16.72,247000.0
2008-01-16 13:30:00,16.72,16.85,16.62,16.75,324500.0,16.72,16.85,16.62,16.75,324500.0
2008-01-16 14:00:00,16.75,17.03,16.68,17.03,221400.0,16.75,17.03,16.68,17.03,221400.0
2008-01-16 14:30:00,17.04,17.19,16.95,17.03,397000.0,17.04,17.19,16.95,17.03,397000.0
2008-01-16 15:00:00,17.01,17.35,16.97,17.28,438200.0,17.01,17.35,16.97,17.28,438200.0
2008-01-16 15:30:00,17.29,17.31,16.94,17.07,362800.0,17.29,17.31,16.94,17.07,362800.0
2008-01-17 09:30:00,17.12,17.38,16.8,17.05,264400.0,17.12,17.38,16.8,17.05,264400.0
2008-01-17 10:00:00,17.06,17.22,16.93,16.96,236500.0,17.06,17.22,16.93,16.96,236500.0
2008-01-17 10:30:00,16.96,17.0,16.85,16.95,195900.0,16.96,17.0,16.85,16.95,195900.0
2008-01-17 11:00:00,16.95,17.07,16.95,17.04,168100.0,16.95,17.07,16.95,17.04,168100.0
2008-01-17 11:30:00,17.06,17.2,16.89,16.9,198200.0,17.06,17.2,16.89,16.9,198200.0
2008-01-17 12:00:00,16.9,16.98,16.89,16.91,242700.0,16.9,16.98,16.89,16.91,242700.0
2008-01-17 12:30:00,16.92,17.0,16.75,16.75,190000.0,16.92,17.0,16.75,16.75,190000.0
2008-01-17 13:00:00,16.74,16.82,16.67,16.68,175900.0,16.74,16.82,16.67,16.68,175900.0
2008-01-17 13:30:00,16.67,16.74,16.61,16.69,156000.0,16.67,16.74,16.61,16.69,156000.0
2008-01-17 14:00:00,16.7,16.76,16.38,16.41,353400.0,16.7,16.76,16.38,16.41,353400.0
2008-01-17 14:30:00,16.42,16.61,16.38,16.46,398100.0,16.42,16.61,16.38,16.46,398100.0
2008-01-17 15:00:00,16.47,16.61,16.37,16.4,258800.0,16.47,16.61,16.37,16.4,258800.0
2008-01-17 15:30:00,16.41,16.7,16.36,16.65,635200.0,16.41,16.7,16.36,16.65,635200.0
2008-01-18 09:30:00,16.7,17.3,16.3,16.45,827800.0,16.7,17.3,16.3,16.45,827800.0
2008-01-18 10:00:00,16.46,16.84,16.22,16.67,501800.0,16.46,16.84,16.22,16.67,501800.0
2008-01-18 10:30:00,16.68,16.89,16.4,16.42,584900.0,16.68,16.89,16.4,16.42,584900.0
2008-01-18 11:00:00,16.44,16.56,16.3,16.4,381400.0,16.44,16.56,16.3,16.4,381400.0
2008-01-18 11:30:00,16.39,16.44,15.97,16.16,729700.0,16.39,16.44,15.97,16.16,729700.0
2008-01-18 12:00:00,16.17,16.37,16.04,16.37,267500.0,16.17,16.37,16.04,16.37,267500.0
2008-01-18 12:30:00,16.4,16.45,16.15,16.33,219600.0,16.4,16.45,16.15,16.33,219600.0
2008-01-18 13:00:00,16.32,16.45,16.19,16.41,287700.0,16.32,16.45,16.19,16.41,287700.0
2008-01-18 13:30:00,16.42,16.43,16.25,16.31,197500.0,16.42,16.43,16.25,16.31,197500.0
2008-01-18 14:00:00,16.3,16.38,16.25,16.29,155900.0,16.3,16.38,16.25,16.29,155900.0
2008-01-18 14:30:00,16.29,16.42,16.21,16.41,177500.0,16.29,16.42,16.21,16.41,177500.0
2008-01-18 15:00:00,16.4,16.5,16.37,16.46,183400.0,16.4,16.5,16.37,16.46,183400.0
2008-01-18 15:30:00,16.45,16.65,16.4,16.53,319200.0,16.45,16.65,16.4,16.53,319200.0
2008-01-22 09:30:00,16.01,16.9,15.81,16.65,252900.0,16.01,16.9,15.81,16.65,252900.0
2008-01-22 10:00:00,16.65,17.33,16.55,17.15,291300.0,16.65,17.33,16.55,17.15,291300.0
2008-01-22 10:30:00,17.14,17.33,17.0,17.24,285400.0,17.14,17.33,17.0,17.24,285400.0
2008-01-22 11:00:00,17.24,18.19,17.12,17.9,565800.0,17.24,18.19,17.12,17.9,565800.0
2008-01-22 11:30:00,17.89,17.89,17.15,17.25,384700.0,17.89,17.89,17.15,17.25,384700.0
2008-01-22 12:00:00,17.28,17.34,17.1,17.22,188500.0,17.28,17.34,17.1,17.22,188500.0
2008-01-22 12:30:00,17.23,17.34,17.18,17.24,156100.0,17.23,17.34,17.18,17.24,156100.0
2008-01-22 13:00:00,17.25,17.51,17.21,17.49,284700.0,17.25,17.51,17.21,17.49,284700.0
2008-01-22 13:30:00,17.5,17.52,17.25,17.37,145100.0,17.5,17.52,17.25,17.37,145100.0
2008-01-22 14:00:00,17.36,17.37,17.26,17.32,160600.0,17.36,17.37,17.26,17.32,160600.0
2008-01-22 14:30:00,17.32,17.47,17.32,17.37,126100.0,17.32,17.47,17.32,17.37,126100.0
2008-01-22 15:00:00,17.38,17.73,17.37,17.71,307400.0,17.38,17.73,17.37,17.71,307400.0
2008-01-22 15:30:00,17.71,18.04,17.7,17.85,631500.0,17.71,18.04,17.7,17.85,631500.0
2008-01-23 09:30:00,17.39,18.03,17.39,17.99,498900.0,17.39,18.03,17.39,17.99,498900.0
2008-01-23 10:00:00,18.0,19.89,17.99,19.34,849000.0,18.0,19.89,17.99,19.34,849000.0
2008-01-23 10:30:00,19.34,19.5,18.93,19.15,908100.0,19.34,19.5,18.93,19.15,908100.0
2008-01-23 11:00:00,19.15,19.15,18.95,18.95,586300.0,19.15,19.15,18.95,18.95,586300.0
2008-01-23 11:30:00,18.94,18.94,18.5,18.66,373200.0,18.94,18.94,18.5,18.66,373200.0
2008-01-23 12:00:00,18.65,18.75,18.55,18.73,280300.0,18.65,18.75,18.55,18.73,280300.0
2008-01-23 12:30:00,18.75,18.93,18.56,18.8,226800.0,18.75,18.93,18.56,18.8,226800.0
2008-01-23 13:00:00,18.77,19.05,18.61,18.66,717900.0,18.77,19.05,18.61,18.66,717900.0
2008-01-23 13:30:00,18.66,18.91,18.59,18.71,115600.0,18.66,18.91,18.59,18.71,115600.0
2008-01-23 14:00:00,18.73,19.04,18.67,19.03,210300.0,18.73,19.04,18.67,19.03,210300.0
2008-01-23 14:30:00,19.03,19.18,19.0,19.07,214500.0,19.03,19.18,19.0,19.07,214500.0
2008-01-23 15:00:00,19.07,19.54,19.07,19.35,501600.0,19.07,19.54,19.07,19.35,501600.0
2008-01-23 15:30:00,19.34,20.0,19.3,19.98,484100.0,19.34,20.0,19.3,19.98,484100.0
2008-01-24 09:30:00,20.06,20.06,19.66,19.82,826000.0,20.06,20.06,19.66,19.82,826000.0
2008-01-24 10:00:00,19.83,20.1,19.8,19.9,484000.0,19.83,20.1,19.8,19.9,484000.0
2008-01-24 10:30:00,19.9,20.01,19.76,19.98,789500.0,19.9,20.01,19.76,19.98,789500.0
2008-01-24 11:00:00,19.97,20.02,19.94,19.99,343500.0,19.97,20.02,19.94,19.99,343500.0
2008-01-24 11:30:00,20.0,20.01,19.94,20.0,369500.0,20.0,20.01,19.94,20.0,369500.0
2008-01-24 12:00:00,20.0,20.21,19.99,20.1,463400.0,20.0,20.21,19.99,20.1,463400.0
2008-01-24 12:30:00,20.1,20.11,19.91,20.08,511700.0,20.1,20.11,19.91,20.08,511700.0
2008-01-24 13:00:00,20.08,20.11,19.95,19.95,119800.0,20.08,20.11,19.95,19.95,119800.0
2008-01-24 13:30:00,19.96,20.1,19.79,20.0,258100.0,19.96,20.1,19.79,20.0,258100.0
2008-01-24 14:00:00,20.01,20.09,19.99,20.0,401400.0,20.01,20.09,19.99,20.0,401400.0
2008-01-24 14:30:00,20.0,20.05,19.91,20.02,477900.0,20.0,20.05,19.91,20.02,477900.0
2008-01-24 15:00:00,20.02,20.04,19.99,20.01,226400.0,20.02,20.04,19.99,20.01,226400.0
2008-01-24 15:30:00,20.02,20.5,20.01,20.38,453900.0,20.02,20.5,20.01,20.38,453900.0
2008-01-25 09:30:00,21.99,21.99,20.99,21.32,905400.0,21.99,21.99,20.99,21.32,905400.0
2008-01-25 10:00:00,21.31,21.4,21.12,21.12,585800.0,21.31,21.4,21.12,21.12,585800.0
2008-01-25 10:30:00,21.11,21.2,20.65,20.95,785000.0,21.11,21.2,20.65,20.95,785000.0
2008-01-25 11:00:00,20.91,21.15,20.82,21.11,187300.0,20.91,21.15,20.82,21.11,187300.0
2008-01-25 11:30:00,21.1,21.17,21.0,21.04,177200.0,21.1,21.17,21.0,21.04,177200.0
2008-01-25 12:00:00,21.02,21.13,21.01,21.09,109600.0,21.02,21.13,21.01,21.09,109600.0
2008-01-25 12:30:00,21.1,21.13,20.87,20.91,482600.0,21.1,21.13,20.87,20.91,482600.0
2008-01-25 13:00:00,20.89,20.97,20.78,20.89,467600.0,20.89,20.97,20.78,20.89,467600.0
2008-01-25 13:30:00,20.89,20.97,20.74,20.87,1783200.0,20.89,20.97,20.74,20.87,1783200.0
2008-01-25 14:00:00,20.89,20.97,20.53,20.63,428300.0,20.89,20.97,20.53,20.63,428300.0
2008-01-25 14:30:00,20.63,20.7,20.44,20.48,333800.0,20.63,20.7,20.44,20.48,333800.0
2008-01-25 15:00:00,20.47,20.94,20.36,20.91,611900.0,20.47,20.94,20.36,20.91,611900.0
2008-01-25 15:30:00,20.88,21.0,20.64,20.88,763800.0,20.88,21.0,20.64,20.88,763800.0
2008-01-28 09:30:00,21.13,21.13,20.1,20.43,273900.0,21.13,21.13,20.1,20.43,273900.0
2008-01-28 10:00:00,20.43,20.46,20.17,20.18,287500.0,20.43,20.46,20.17,20.18,287500.0
2008-01-28 10:30:00,20.18,20.22,20.15,20.17,283000.0,20.18,20.22,20.15,20.17,283000.0
2008-01-28 11:00:00,20.16,20.23,20.06,20.15,352900.0,20.16,20.23,20.06,20.15,352900.0
2008-01-28 11:30:00,20.14,20.23,20.11,20.22,185900.0,20.14,20.23,20.11,20.22,185900.0
2008-01-28 12:00:00,20.21,20.51,20.2,20.4,199600.0,20.21,20.51,20.2,20.4,199600.0
2008-01-28 12:30:00,20.4,20.51,20.35,20.49,149700.0,20.4,20.51,20.35,20.49,149700.0
2008-01-28 13:00:00,20.5,20.76,20.46,20.68,159900.0,20.5,20.76,20.46,20.68,159900.0
2008-01-28 13:30:00,20.67,20.82,20.55,20.82,151100.0,20.67,20.82,20.55,20.82,151100.0
2008-01-28 14:00:00,20.8,20.9,20.69,20.83,187900.0,20.8,20.9,20.69,20.83,187900.0
2008-01-28 14:30:00,20.83,20.95,20.75,20.84,162700.0,20.83,20.95,20.75,20.84,162700.0
2008-01-28 15:00:00,20.84,21.05,20.75,20.94,161200.0,20.84,21.05,20.75,20.94,161200.0
2008-01-28 15:30:00,20.94,21.5,20.85,21.21,491600.0,20.94,21.5,20.85,21.21,491600.0
2008-01-29 09:30:00,21.48,21.74,20.53,20.66,261800.0,21.48,21.74,20.53,20.66,261800.0
2008-01-29 10:00:00,20.65,21.22,20.34,21.05,588500.0,20.65,21.22,20.34,21.05,588500.0
2008-01-29 10:30:00,21.06,21.09,20.75,20.99,151100.0,21.06,21.09,20.75,20.99,151100.0
2008-01-29 11:00:00,20.99,21.02,20.87,20.96,285100.0,20.99,21.02,20.87,20.96,285100.0
2008-01-29 11:30:00,20.96,21.12,20.93,21.07,202000.0,20.96,21.12,20.93,21.07,202000.0
2008-01-29 12:00:00,21.06,21.17,20.96,21.1,114300.0,21.06,21.17,20.96,21.1,114300.0
2008-01-29 12:30:00,21.11,21.12,20.94,20.97,212700.0,21.11,21.12,20.94,20.97,212700.0
2008-01-29 13:00:00,20.96,21.17,20.95,21.17,172200.0,20.96,21.17,20.95,21.17,172200.0
2008-01-29 13:30:00,21.18,21.5,21.18,21.28,219500.0,21.18,21.5,21.18,21.28,219500.0
2008-01-29 14:00:00,21.28,21.49,21.26,21.42,195200.0,21.28,21.49,21.26,21.42,195200.0
2008-01-29 14:30:00,21.43,21.5,21.28,21.44,115700.0,21.43,21.5,21.28,21.44,115700.0
2008-01-29 15:00:00,21.44,21.8,21.39,21.64,226700.0,21.44,21.8,21.39,21.64,226700.0
2008-01-29 15:30:00,21.63,21.95,21.39,21.74,355100.0,21.63,21.95,21.39,21.74,355100.0
2008-01-30 09:30:00,21.64,21.71,21.19,21.43,358800.0,21.64,21.71,21.19,21.43,358800.0
2008-01-30 10:00:00,21.45,21.68,21.3,21.5,226900.0,21.45,21.68,21.3,21.5,226900.0
2008-01-30 10:30:00,21.48,21.64,21.47,21.51,102600.0,21.48,21.64,21.47,21.51,102600.0
2008-01-30 11:00:00,21.49,21.51,21.29,21.3,105600.0,21.49,21.51,21.29,21.3,105600.0
2008-01-30 11:30:00,21.3,21.4,21.2,21.23,232500.0,21.3,21.4,21.2,21.23,232500.0
2008-01-30 12:00:00,21.22,21.26,21.08,21.08,66000.0,21.22,21.26,21.08,21.08,66000.0
2008-01-30 12:30:00,21.1,21.23,20.88,20.91,100000.0,21.1,21.23,20.88,20.91,100000.0
2008-01-30 13:00:00,20.91,21.14,20.86,21.09,191100.0,20.91,21.14,20.86,21.09,191100.0
2008-01-30 13:30:00,21.06,21.75,20.98,21.62,336300.0,21.06,21.75,20.98,21.62,336300.0
2008-01-30 14:00:00,21.62,22.0,21.43,21.94,414200.0,21.62,22.0,21.43,21.94,414200.0
2008-01-30 14:30:00,21.93,21.95,21.2,21.86,211300.0,21.93,21.95,21.2,21.86,211300.0
2008-01-30 15:00:00,21.85,21.99,21.72,21.72,298400.0,21.85,21.99,21.72,21.72,298400.0
2008-01-30 15:30:00,21.71,21.71,21.33,21.35,431500.0,21.71,21.71,21.33,21.35,431500.0
2008-01-31 09:30:00,21.06,21.63,21.05,21.42,416700.0,21.06,21.63,21.05,21.42,416700.0
2008-01-31 10:00:00,21.43,21.85,21.31,21.83,396800.0,21.43,21.85,21.31,21.83,396800.0
2008-01-31 10:30:00,21.83,21.99,21.61,21.88,283900.0,21.83,21.99,21.61,21.88,283900.0
2008-01-31 11:00:00,21.88,23.0,21.8,21.98,613000.0,21.88,23.0,21.8,21.98,613000.0
2008-01-31 11:30:00,21.97,22.38,21.92,22.1,540600.0,21.97,22.38,21.92,22.1,540600.0
2008-01-31 12:00:00,22.11,22.25,21.98,22.16,297000.0,22.11,22.25,21.98,22.16,297000.0
2008-01-31 12:30:00,22.16,22.24,22.03,22.1,115600.0,22.16,22.24,22.03,22.1,115600.0
2008-01-31 13:00:00,22.11,22.19,22.06,22.16,85300.0,22.11,22.19,22.06,22.16,85300.0
2008-01-31 13:30:00,22.18,22.29,22.14,22.15,138700.0,22.18,22.29,22.14,22.15,138700.0
2008-01-31 14:00:00,22.15,22.25,22.07,22.16,157500.0,22.15,22.25,22.07,22.16,157500.0
2008-01-31 14:30:00,22.16,22.4,22.13,22.35,152300.0,22.16,22.4,22.13,22.35,152300.0
2008-01-31 15:00:00,22.35,22.73,22.34,22.56,300200.0,22.35,22.73,22.34,22.56,300200.0
2008-01-31 15:30:00,22.56,22.6,22.01,22.12,568600.0,22.56,22.6,22.01,22.12,568600.0
2008-02-01 09:30:00,22.79,22.79,21.96,22.04,207600.0,22.79,22.79,21.96,22.04,207600.0
2008-02-01 10:00:00,22.02,22.44,22.01,22.26,236300.0,22.02,22.44,22.01,22.26,236300.0
2008-02-01 10:30:00,22.27,22.3,22.01,22.09,236600.0,22.27,22.3,22.01,22.09,236600.0
2008-02-01 11:00:00,22.09,22.23,21.96,22.09,125600.0,22.09,22.23,21.96,22.09,125600.0
2008-02-01 11:30:00,22.08,22.12,22.06,22.12,102500.0,22.08,22.12,22.06,22.12,102500.0
2008-02-01 12:00:00,22.1,22.18,22.09,22.14,118300.0,22.1,22.18,22.09,22.14,118300.0
2008-02-01 12:30:00,22.15,22.26,22.13,22.25,68800.0,22.15,22.26,22.13,22.25,68800.0
2008-02-01 13:00:00,22.23,22.49,22.21,22.41,169700.0,22.23,22.49,22.21,22.41,169700.0
2008-02-01 13:30:00,22.42,22.6,22.39,22.41,167800.0,22.42,22.6,22.39,22.41,167800.0
2008-02-01 14:00:00,22.42,22.68,22.41,22.64,154900.0,22.42,22.68,22.41,22.64,154900.0
2008-02-01 14:30:00,22.64,22.71,22.5,22.54,171100.0,22.64,22.71,22.5,22.54,171100.0
2008-02-01 15:00:00,22.55,22.75,22.52,22.65,348600.0,22.55,22.75,22.52,22.65,348600.0
2008-02-01 15:30:00,22.63,22.86,22.6,22.71,263600.0,22.63,22.86,22.6,22.71,263600.0
2008-02-04 09:30:00,22.99,22.99,22.5,22.61,194000.0,22.99,22.99,22.5,22.61,194000.0
2008-02-04 10:00:00,22.62,22.65,22.19,22.26,408000.0,22.62,22.65,22.19,22.26,408000.0
2008-02-04 10:30:00,22.25,22.35,22.13,22.19,299100.0,22.25,22.35,22.13,22.19,299100.0
2008-02-04 11:00:00,22.19,22.47,22.19,22.46,141000.0,22.19,22.47,22.19,22.46,141000.0
2008-02-04 11:30:00,22.47,22.65,22.38,22.38,109600.0,22.47,22.65,22.38,22.38,109600.0
2008-02-04 12:00:00,22.38,22.39,22.25,22.3,99400.0,22.38,22.39,22.25,22.3,99400.0
2008-02-04 12:30:00,22.32,22.52,22.31,22.41,114400.0,22.32,22.52,22.31,22.41,114400.0
2008-02-04 13:00:00,22.43,22.47,22.26,22.27,70000.0,22.43,22.47,22.26,22.27,70000.0
2008-02-04 13:30:00,22.27,22.51,22.25,22.46,76500.0,22.27,22.51,22.25,22.46,76500.0
2008-02-04 14:00:00,22.47,22.51,22.32,22.44,101600.0,22.47,22.51,22.32,22.44,101600.0
2008-02-04 14:30:00,22.44,22.47,22.26,22.44,96500.0,22.44,22.47,22.26,22.44,96500.0
2008-02-04 15:00:00,22.44,22.55,22.31,22.47,120200.0,22.44,22.55,22.31,22.47,120200.0
2008-02-04 15:30:00,22.46,22.55,22.34,22.45,194600.0,22.46,22.55,22.34,22.45,194600.0
2008-02-05 09:30:00,22.18,22.18,21.69,21.8,861000.0,22.18,22.18,21.69,21.8,861000.0
2008-02-05 10:00:00,21.78,21.94,21.65,21.74,577400.0,21.78,21.94,21.65,21.74,577400.0
2008-02-05 10:30:00,21.71,21.85,21.68,21.7,169100.0,21.71,21.85,21.68,21.7,169100.0
2008-02-05 11:00:00,21.71,21.71,21.41,21.6,163100.0,21.71,21.71,21.41,21.6,163100.0
2008-02-05 11:30:00,21.61,21.8,21.54,21.67,189000.0,21.61,21.8,21.54,21.67,189000.0
2008-02-05 12:00:00,21.66,21.66,21.45,21.49,151800.0,21.66,21.66,21.45,21.49,151800.0
2008-02-05 12:30:00,21.49,21.52,21.36,21.5,287700.0,21.49,21.52,21.36,21.5,287700.0
2008-02-05 13:00:00,21.5,21.55,21.06,21.08,347300.0,21.5,21.55,21.06,21.08,347300.0
2008-02-05 13:30:00,21.08,21.1,20.75,20.8,412300.0,21.08,21.1,20.75,20.8,412300.0
2008-02-05 14:00:00,20.8,20.89,20.69,20.79,282200.0,20.8,20.89,20.69,20.79,282200.0
2008-02-05 14:30:00,20.79,20.87,20.49,20.54,505200.0,20.79,20.87,20.49,20.54,505200.0
2008-02-05 15:00:00,20.54,20.59,20.1,20.13,530100.0,20.54,20.59,20.1,20.13,530100.0
2008-02-05 15:30:00,20.13,20.58,20.13,20.45,635300.0,20.13,20.58,20.13,20.45,635300.0
2008-02-06 09:30:00,20.89,20.89,20.2,20.39,210400.0,20.89,20.89,20.2,20.39,210400.0
2008-02-06 10:00:00,20.38,20.61,20.38,20.41,177100.0,20.38,20.61,20.38,20.41,177100.0
2008-02-06 10:30:00,20.4,20.52,20.38,20.5,239800.0,20.4,20.52,20.38,20.5,239800.0
2008-02-06 11:00:00,20.5,20.68,20.45,20.57,189100.0,20.5,20.68,20.45,20.57,189100.0
2008-02-06 11:30:00,20.58,20.6,20.49,20.52,112100.0,20.58,20.6,20.49,20.52,112100.0
2008-02-06 12:00:00,20.52,20.59,20.46,20.49,76700.0,20.52,20.59,20.46,20.49,76700.0
2008-02-06 12:30:00,20.48,20.53,20.42,20.47,72400.0,20.48,20.53,20.42,20.47,72400.0
2008-02-06 13:00:00,20.48,20.56,20.37,20.5,86900.0,20.48,20.56,20.37,20.5,86900.0
2008-02-06 13:30:00,20.49,20.53,20.34,20.38,91800.0,20.49,20.53,20.34,20.38,91800.0
2008-02-06 14:00:00,20.38,20.38,20.06,20.13,264700.0,20.38,20.38,20.06,20.13,264700.0
2008-02-06 14:30:00,20.13,20.23,19.9,20.18,190300.0,20.13,20.23,19.9,20.18,190300.0
2008-02-06 15:00:00,20.19,20.29,19.99,20.12,165400.0,20.19,20.29,19.99,20.12,165400.0
2008-02-06 15:30:00,20.12,20.48,19.85,19.99,428600.0,20.12,20.48,19.85,19.99,428600.0
2008-02-07 09:30:00,20.15,20.65,19.8,20.07,171200.0,20.15,20.65,19.8,20.07,171200.0
2008-02-07 10:00:00,20.1,20.49,19.95,20.2,195600.0,20.1,20.49,19.95,20.2,195600.0
2008-02-07 10:30:00,20.19,20.23,19.83,19.99,217700.0,20.19,20.23,19.83,19.99,217700.0
2008-02-07 11:00:00,19.99,20.01,19.34,19.74,361600.0,19.99,20.01,19.34,19.74,361600.0
2008-02-07 11:30:00,19.74,19.81,19.56,19.57,260200.0,19.74,19.81,19.56,19.57,260200.0
2008-02-07 12:00:00,19.58,19.92,19.58,19.87,98400.0,19.58,19.92,19.58,19.87,98400.0
2008-02-07 12:30:00,19.86,20.1,19.82,20.04,285400.0,19.86,20.1,19.82,20.04,285400.0
2008-02-07 13:00:00,20.03,20.03,19.77,19.9,187400.0,20.03,20.03,19.77,19.9,187400.0
2008-02-07 13:30:00,19.94,20.02,19.75,20.01,365600.0,19.94,20.02,19.75,20.01,365600.0
2008-02-07 14:00:00,20.0,20.31,19.98,20.25,306700.0,20.0,20.31,19.98,20.25,306700.0
2008-02-07 14:30:00,20.25,20.27,19.74,19.87,367000.0,20.25,20.27,19.74,19.87,367000.0
2008-02-07 15:00:00,19.87,19.92,19.63,19.8,223300.0,19.87,19.92,19.63,19.8,223300.0
2008-02-07 15:30:00,19.8,19.97,19.71,19.93,290700.0,19.8,19.97,19.71,19.93,290700.0
2008-02-08 09:30:00,20.0,20.0,19.4,19.79,310000.0,20.0,20.0,19.4,19.79,310000.0
2008-02-08 10:00:00,19.78,19.94,19.67,19.76,171400.0,19.78,19.94,19.67,19.76,171400.0
2008-02-08 10:30:00,19.73,19.88,19.67,19.67,115000.0,19.73,19.88,19.67,19.67,115000.0
2008-02-08 11:00:00,19.67,19.78,19.61,19.71,232000.0,19.67,19.78,19.61,19.71,232000.0
2008-02-08 11:30:00,19.71,19.74,19.53,19.53,306600.0,19.71,19.74,19.53,19.53,306600.0
2008-02-08 12:00:00,19.54,19.67,19.41,19.46,221400.0,19.54,19.67,19.41,19.46,221400.0
2008-02-08 12:30:00,19.45,19.57,19.4,19.44,148600.0,19.45,19.57,19.4,19.44,148600.0
2008-02-08 13:00:00,19.45,19.53,19.27,19.35,166500.0,19.45,19.53,19.27,19.35,166500.0
2008-02-08 13:30:00,19.34,19.46,19.22,19.37,187000.0,19.34,19.46,19.22,19.37,187000.0
2008-02-08 14:00:00,19.37,19.67,19.3,19.63,221100.0,19.37,19.67,19.3,19.63,221100.0
2008-02-08 14:30:00,19.63,19.67,19.5,19.54,99200.0,19.63,19.67,19.5,19.54,99200.0
2008-02-08 15:00:00,19.51,19.73,19.51,19.71,115300.0,19.51,19.73,19.51,19.71,115300.0
2008-02-08 15:30:00,19.73,20.11,19.65,19.79,270400.0,19.73,20.11,19.65,19.79,270400.0
2008-02-11 09:30:00,20.01,20.02,19.12,19.55,145600.0,20.01,20.02,19.12,19.55,145600.0
2008-02-11 10:00:00,19.55,19.62,19.22,19.32,89000.0,19.55,19.62,19.22,19.32,89000.0
2008-02-11 10:30:00,19.34,19.58,19.32,19.58,106200.0,19.34,19.58,19.32,19.58,106200.0
2008-02-11 11:00:00,19.62,19.69,19.42,19.44,88500.0,19.62,19.69,19.42,19.44,88500.0
2008-02-11 11:30:00,19.42,19.6,19.41,19.43,57100.0,19.42,19.6,19.41,19.43,57100.0
2008-02-11 12:00:00,19.43,19.74,19.43,19.56,63300.0,19.43,19.74,19.43,19.56,63300.0
2008-02-11 12:30:00,19.53,19.74,19.53,19.72,85700.0,19.53,19.74,19.53,19.72,85700.0
2008-02-11 13:00:00,19.71,19.81,19.58,19.71,139500.0,19.71,19.81,19.58,19.71,139500.0
2008-02-11 13:30:00,19.73,19.86,19.66,19.75,57700.0,19.73,19.86,19.66,19.75,57700.0
2008-02-11 14:00:00,19.75,19.87,19.64,19.66,102100.0,19.75,19.87,19.64,19.66,102100.0
2008-02-11 14:30:00,19.67,19.8,19.62,19.66,77400.0,19.67,19.8,19.62,19.66,77400.0
2008-02-11 15:00:00,19.66,19.81,19.59,19.81,129300.0,19.66,19.81,19.59,19.81,129300.0
2008-02-11 15:30:00,19.81,19.85,19.64,19.78,230200.0,19.81,19.85,19.64,19.78,230200.0
2008-02-12 09:30:00,20.14,20.46,19.8,20.0,288800.0,20.14,20.46,19.8,20.0,288800.0
2008-02-12 10:00:00,20.0,20.18,19.72,19.72,156200.0,20.0,20.18,19.72,19.72,156200.0
2008-02-12 10:30:00,19.75,19.96,19.69,19.88,145300.0,19.75,19.96,19.69,19.88,145300.0
2008-02-12 11:00:00,19.9,19.95,19.73,19.76,133700.0,19.9,19.95,19.73,19.76,133700.0
2008-02-12 11:30:00,19.77,19.88,19.75,19.83,51900.0,19.77,19.88,19.75,19.83,51900.0
2008-02-12 12:00:00,19.84,19.87,19.61,19.62,56300.0,19.84,19.87,19.61,19.62,56300.0
2008-02-12 12:30:00,19.61,19.67,19.37,19.63,144300.0,19.61,19.67,19.37,19.63,144300.0
2008-02-12 13:00:00,19.65,19.74,19.59,19.72,57000.0,19.65,19.74,19.59,19.72,57000.0
2008-02-12 13:30:00,19.73,19.75,19.64,19.72,51800.0,19.73,19.75,19.64,19.72,51800.0
2008-02-12 14:00:00,19.73,19.76,19.57,19.59,84500.0,19.73,19.76,19.57,19.59,84500.0
2008-02-12 14:30:00,19.59,19.61,19.42,19.51,145000.0,19.59,19.61,19.42,19.51,145000.0
2008-02-12 15:00:00,19.54,19.54,19.12,19.18,204500.0,19.54,19.54,19.12,19.18,204500.0
2008-02-12 15:30:00,19.18,19.31,19.11,19.26,298900.0,19.18,19.31,19.11,19.26,298900.0
2008-02-13 09:30:00,19.54,19.68,19.19,19.19,470500.0,19.54,19.68,19.19,19.19,470500.0
2008-02-13 10:00:00,19.2,19.28,19.09,19.2,179900.0,19.2,19.28,19.09,19.2,179900.0
2008-02-13 10:30:00,19.22,19.25,19.11,19.23,105500.0,19.22,19.25,19.11,19.23,105500.0
2008-02-13 11:00:00,19.22,19.3,19.15,19.23,157500.0,19.22,19.3,19.15,19.23,157500.0
2008-02-13 11:30:00,19.25,19.31,19.17,19.3,100200.0,19.25,19.31,19.17,19.3,100200.0
2008-02-13 12:00:00,19.3,19.47,19.28,19.36,98700.0,19.3,19.47,19.28,19.36,98700.0
2008-02-13 12:30:00,19.37,19.43,19.3,19.36,67600.0,19.37,19.43,19.3,19.36,67600.0
2008-02-13 13:00:00,19.36,19.41,19.3,19.32,55200.0,19.36,19.41,19.3,19.32,55200.0
2008-02-13 13:30:00,19.32,19.32,19.27,19.3,73600.0,19.32,19.32,19.27,19.3,73600.0
2008-02-13 14:00:00,19.31,19.34,19.24,19.25,56500.0,19.31,19.34,19.24,19.25,56500.0
2008-02-13 14:30:00,19.25,19.33,19.21,19.33,70100.0,19.25,19.33,19.21,19.33,70100.0
2008-02-13 15:00:00,19.31,19.33,19.17,19.22,118200.0,19.31,19.33,19.17,19.22,118200.0
2008-02-13 15:30:00,19.21,19.4,19.15,19.25,188500.0,19.21,19.4,19.15,19.25,188500.0
2008-02-14 09:30:00,19.28,19.4,19.08,19.15,122000.0,19.28,19.4,19.08,19.15,122000.0
2008-02-14 10:00:00,19.13,19.21,18.93,19.1,195700.0,19.13,19.21,18.93,19.1,195700.0
2008-02-14 10:30:00,19.13,19.18,18.86,19.08,159700.0,19.13,19.18,18.86,19.08,159700.0
2008-02-14 11:00:00,19.09,19.14,18.92,19.12,100800.0,19.09,19.14,18.92,19.12,100800.0
2008-02-14 11:30:00,19.12,19.12,18.89,18.92,55600.0,19.12,19.12,18.89,18.92,55600.0
2008-02-14 12:00:00,18.92,19.01,18.83,19.01,85200.0,18.92,19.01,18.83,19.01,85200.0
2008-02-14 12:30:00,19.01,19.22,18.99,19.0,101600.0,19.01,19.22,18.99,19.0,101600.0
2008-02-14 13:00:00,19.0,19.0,18.9,18.91,41800.0,19.0,19.0,18.9,18.91,41800.0
2008-02-14 13:30:00,18.91,19.03,18.83,18.85,77700.0,18.91,19.03,18.83,18.85,77700.0
2008-02-14 14:00:00,18.86,18.95,18.8,18.81,62200.0,18.86,18.95,18.8,18.81,62200.0
2008-02-14 14:30:00,18.81,18.95,18.75,18.93,104000.0,18.81,18.95,18.75,18.93,104000.0
2008-02-14 15:00:00,18.93,19.01,18.81,18.94,159400.0,18.93,19.01,18.81,18.94,159400.0
2008-02-14 15:30:00,18.94,18.99,18.72,18.82,305100.0,18.94,18.99,18.72,18.82,305100.0
2008-02-15 09:30:00,20.39,20.39,18.58,18.63,704100.0,20.39,20.39,18.58,18.63,704100.0
2008-02-15 10:00:00,18.67,18.78,18.39,18.7,530600.0,18.67,18.78,18.39,18.7,530600.0
2008-02-15 10:30:00,18.7,18.74,18.52,18.64,245900.0,18.7,18.74,18.52,18.64,245900.0
2008-02-15 11:00:00,18.65,18.75,18.61,18.69,202000.0,18.65,18.75,18.61,18.69,202000.0
2008-02-15 11:30:00,18.68,18.7,18.52,18.53,107900.0,18.68,18.7,18.52,18.53,107900.0
2008-02-15 12:00:00,18.52,18.66,18.52,18.58,99100.0,18.52,18.66,18.52,18.58,99100.0
2008-02-15 12:30:00,18.59,18.6,18.5,18.57,87400.0,18.59,18.6,18.5,18.57,87400.0
2008-02-15 13:00:00,18.56,18.66,18.54,18.62,86300.0,18.56,18.66,18.54,18.62,86300.0
2008-02-15 13:30:00,18.63,18.64,18.5,18.57,171000.0,18.63,18.64,18.5,18.57,171000.0
2008-02-15 14:00:00,18.55,18.62,18.53,18.59,106000.0,18.55,18.62,18.53,18.59,106000.0
2008-02-15 14:30:00,18.6,18.66,18.5,18.54,178600.0,18.6,18.66,18.5,18.54,178600.0
2008-02-15 15:00:00,18.53,18.66,18.5,18.66,185800.0,18.53,18.66,18.5,18.66,185800.0
2008-02-15 15:30:00,18.65,18.84,18.61,18.82,297200.0,18.65,18.84,18.61,18.82,297200.0
2008-02-19 09:30:00,19.19,19.37,18.94,19.3,230600.0,19.19,19.37,18.94,19.3,230600.0
2008-02-19 10:00:00,19.27,19.33,19.06,19.18,178800.0,19.27,19.33,19.06,19.18,178800.0
2008-02-19 10:30:00,19.21,19.37,19.15,19.22,212900.0,19.21,19.37,19.15,19.22,212900.0
2008-02-19 11:00:00,19.23,19.24,19.09,19.14,119000.0,19.23,19.24,19.09,19.14,119000.0
2008-02-19 11:30:00,19.17,19.19,19.05,19.06,199200.0,19.17,19.19,19.05,19.06,199200.0
2008-02-19 12:00:00,19.05,19.16,19.01,19.14,247000.0,19.05,19.16,19.01,19.14,247000.0
2008-02-19 12:30:00,19.14,19.18,19.1,19.15,157400.0,19.14,19.18,19.1,19.15,157400.0
2008-02-19 13:00:00,19.15,19.24,19.13,19.18,161700.0,19.15,19.24,19.13,19.18,161700.0
2008-02-19 13:30:00,19.18,19.22,19.16,19.19,150800.0,19.18,19.22,19.16,19.19,150800.0
2008-02-19 14:00:00,19.19,19.23,19.15,19.18,92000.0,19.19,19.23,19.15,19.18,92000.0
2008-02-19 14:30:00,19.18,19.2,18.88,18.97,214800.0,19.18,19.2,18.88,18.97,214800.0
2008-02-19 15:00:00,18.95,18.96,18.82,18.85,142200.0,18.95,18.96,18.82,18.85,142200.0
2008-02-19 15:30:00,18.86,19.0,18.81,18.83,259500.0,18.86,19.0,18.81,18.83,259500.0
2008-02-20 09:30:00,19.0,19.0,18.44,18.77,114100.0,19.0,19.0,18.44,18.77,114100.0
2008-02-20 10:00:00,18.75,18.78,18.51,18.78,93600.0,18.75,18.78,18.51,18.78,93600.0
2008-02-20 10:30:00,18.77,18.9,18.7,18.8,63800.0,18.77,18.9,18.7,18.8,63800.0
2008-02-20 11:00:00,18.83,19.03,18.74,19.01,88000.0,18.83,19.03,18.74,19.01,88000.0
2008-02-20 11:30:00,19.01,19.08,18.98,19.07,80400.0,19.01,19.08,18.98,19.07,80400.0
2008-02-20 12:00:00,19.06,19.23,19.0,19.12,94100.0,19.06,19.23,19.0,19.12,94100.0
2008-02-20 12:30:00,19.12,19.28,19.12,19.23,119500.0,19.12,19.28,19.12,19.23,119500.0
2008-02-20 13:00:00,19.23,19.39,19.11,19.11,73600.0,19.23,19.39,19.11,19.11,73600.0
2008-02-20 13:30:00,19.11,19.28,19.07,19.13,73600.0,19.11,19.28,19.07,19.13,73600.0
2008-02-20 14:00:00,19.15,19.3,19.09,19.18,104000.0,19.15,19.3,19.09,19.18,104000.0
2008-02-20 14:30:00,19.18,19.47,19.17,19.43,180100.0,19.18,19.47,19.17,19.43,180100.0
2008-02-20 15:00:00,19.43,19.84,19.41,19.62,247400.0,19.43,19.84,19.41,19.62,247400.0
2008-02-20 15:30:00,19.61,19.89,19.46,19.7,438000.0,19.61,19.89,19.46,19.7,438000.0
2008-02-21 09:30:00,19.97,20.15,19.75,19.92,300400.0,19.97,20.15,19.75,19.92,300400.0
2008-02-21 10:00:00,19.92,19.98,19.75,19.8,191300.0,19.92,19.98,19.75,19.8,191300.0
2008-02-21 10:30:00,19.81,19.86,19.31,19.34,693400.0,19.81,19.86,19.31,19.34,693400.0
2008-02-21 11:00:00,19.37,19.53,19.31,19.48,491800.0,19.37,19.53,19.31,19.48,491800.0
2008-02-21 11:30:00,19.48,19.76,19.48,19.67,86400.0,19.48,19.76,19.48,19.67,86400.0
2008-02-21 12:00:00,19.65,19.66,19.37,19.49,100500.0,19.65,19.66,19.37,19.49,100500.0
2008-02-21 12:30:00,19.49,19.7,19.48,19.56,185600.0,19.49,19.7,19.48,19.56,185600.0
2008-02-21 13:00:00,19.56,19.63,19.52,19.56,130800.0,19.56,19.63,19.52,19.56,130800.0
2008-02-21 13:30:00,19.56,19.62,19.47,19.53,166800.0,19.56,19.62,19.47,19.53,166800.0
2008-02-21 14:00:00,19.54,19.55,19.42,19.5,134600.0,19.54,19.55,19.42,19.5,134600.0
2008-02-21 14:30:00,19.5,19.52,19.31,19.36,125600.0,19.5,19.52,19.31,19.36,125600.0
2008-02-21 15:00:00,19.37,19.49,19.23,19.37,627700.0,19.37,19.49,19.23,19.37,627700.0
2008-02-21 15:30:00,19.39,19.51,19.31,19.41,398600.0,19.39,19.51,19.31,19.41,398600.0
2008-02-22 09:30:00,19.49,19.49,18.96,19.06,188700.0,19.49,19.49,18.96,19.06,188700.0
2008-02-22 10:00:00,19.05,19.31,18.92,19.3,142800.0,19.05,19.31,18.92,19.3,142800.0
2008-02-22 10:30:00,19.27,19.43,19.05,19.22,135000.0,19.27,19.43,19.05,19.22,135000.0
2008-02-22 11:00:00,19.2,19.25,19.14,19.22,69900.0,19.2,19.25,19.14,19.22,69900.0
2008-02-22 11:30:00,19.22,19.29,19.1,19.14,84200.0,19.22,19.29,19.1,19.14,84200.0
2008-02-22 12:00:00,19.16,19.17,18.91,18.97,64900.0,19.16,19.17,18.91,18.97,64900.0
2008-02-22 12:30:00,18.98,19.08,18.97,19.06,143200.0,18.98,19.08,18.97,19.06,143200.0
2008-02-22 13:00:00,19.05,19.18,19.0,19.07,87800.0,19.05,19.18,19.0,19.07,87800.0
2008-02-22 13:30:00,19.09,19.44,19.0,19.37,135100.0,19.09,19.44,19.0,19.37,135100.0
2008-02-22 14:00:00,19.37,19.37,19.11,19.11,102400.0,19.37,19.37,19.11,19.11,102400.0
2008-02-22 14:30:00,19.1,19.22,19.07,19.2,113800.0,19.1,19.22,19.07,19.2,113800.0
2008-02-22 15:00:00,19.2,19.21,19.0,19.09,165400.0,19.2,19.21,19.0,19.09,165400.0
2008-02-22 15:30:00,19.1,19.46,19.09,19.46,224100.0,19.1,19.46,19.09,19.46,224100.0
2008-02-25 09:30:00,19.48,19.49,19.13,19.26,78600.0,19.48,19.49,19.13,19.26,78600.0
2008-02-25 10:00:00,19.26,19.7,19.25,19.62,73000.0,19.26,19.7,19.25,19.62,73000.0
2008-02-25 10:30:00,19.61,19.8,19.52,19.79,56500.0,19.61,19.8,19.52,19.79,56500.0
2008-02-25 11:00:00,19.8,20.0,19.68,19.87,167400.0,19.8,20.0,19.68,19.87,167400.0
2008-02-25 11:30:00,19.87,19.91,19.72,19.74,64600.0,19.87,19.91,19.72,19.74,64600.0
2008-02-25 12:00:00,19.74,19.74,19.54,19.55,76400.0,19.74,19.74,19.54,19.55,76400.0
2008-02-25 12:30:00,19.56,19.65,19.51,19.63,43900.0,19.56,19.65,19.51,19.63,43900.0
2008-02-25 13:00:00,19.62,19.72,19.51,19.61,48100.0,19.62,19.72,19.51,19.61,48100.0
2008-02-25 13:30:00,19.6,19.7,19.56,19.7,37800.0,19.6,19.7,19.56,19.7,37800.0
2008-02-25 14:00:00,19.68,19.97,19.57,19.95,165800.0,19.68,19.97,19.57,19.95,165800.0
2008-02-25 14:30:00,19.96,20.08,19.83,20.07,159800.0,19.96,20.08,19.83,20.07,159800.0
2008-02-25 15:00:00,20.07,20.1,19.9,20.05,153600.0,20.07,20.1,19.9,20.05,153600.0
2008-02-25 15:30:00,20.04,20.27,19.99,20.27,344000.0,20.04,20.27,19.99,20.27,344000.0
2008-02-26 09:30:00,20.2,20.79,20.0,20.48,224700.0,20.2,20.79,20.0,20.48,224700.0
2008-02-26 10:00:00,20.47,20.51,20.15,20.18,124500.0,20.47,20.51,20.15,20.18,124500.0
2008-02-26 10:30:00,20.17,20.4,20.17,20.25,73500.0,20.17,20.4,20.17,20.25,73500.0
2008-02-26 11:00:00,20.25,20.47,20.23,20.4,344900.0,20.25,20.47,20.23,20.4,344900.0
2008-02-26 11:30:00,20.42,20.55,20.36,20.55,20600.0,20.42,20.55,20.36,20.55,20600.0
2008-02-26 12:00:00,20.57,20.99,20.52,20.89,165900.0,20.57,20.99,20.52,20.89,165900.0
2008-02-26 12:30:00,20.87,21.07,20.8,20.99,138300.0,20.87,21.07,20.8,20.99,138300.0
2008-02-26 13:00:00,20.99,21.03,20.88,20.88,67900.0,20.99,21.03,20.88,20.88,67900.0
2008-02-26 13:30:00,20.88,20.93,20.67,20.73,45100.0,20.88,20.93,20.67,20.73,45100.0
2008-02-26 14:00:00,20.73,20.76,20.67,20.71,53300.0,20.73,20.76,20.67,20.71,53300.0
2008-02-26 14:30:00,20.71,20.89,20.66,20.88,54300.0,20.71,20.89,20.66,20.88,54300.0
2008-02-26 15:00:00,20.88,20.89,20.63,20.73,87600.0,20.88,20.89,20.63,20.73,87600.0
2008-02-26 15:30:00,20.73,20.88,20.65,20.76,166300.0,20.73,20.88,20.65,20.76,166300.0
2008-02-27 09:30:00,21.0,21.01,20.64,20.91,106000.0,21.0,21.01,20.64,20.91,106000.0
2008-02-27 10:00:00,20.91,20.95,20.59,20.63,103800.0,20.91,20.95,20.59,20.63,103800.0
2008-02-27 10:30:00,20.6,20.79,20.53,20.59,77900.0,20.6,20.79,20.53,20.59,77900.0
2008-02-27 11:00:00,20.6,20.61,20.47,20.52,67900.0,20.6,20.61,20.47,20.52,67900.0
2008-02-27 11:30:00,20.52,20.65,20.51,20.65,38100.0,20.52,20.65,20.51,20.65,38100.0
2008-02-27 12:00:00,20.65,20.74,20.49,20.51,62700.0,20.65,20.74,20.49,20.51,62700.0
2008-02-27 12:30:00,20.51,20.56,20.45,20.45,36500.0,20.51,20.56,20.45,20.45,36500.0
2008-02-27 13:00:00,20.45,20.54,20.44,20.48,53100.0,20.45,20.54,20.44,20.48,53100.0
2008-02-27 13:30:00,20.48,20.49,20.27,20.36,108100.0,20.48,20.49,20.27,20.36,108100.0
2008-02-27 14:00:00,20.34,20.34,20.23,20.25,94800.0,20.34,20.34,20.23,20.25,94800.0
2008-02-27 14:30:00,20.27,20.42,20.27,20.39,33500.0,20.27,20.42,20.27,20.39,33500.0
2008-02-27 15:00:00,20.41,20.51,20.22,20.29,158500.0,20.41,20.51,20.22,20.29,158500.0
2008-02-27 15:30:00,20.27,20.29,19.92,20.02,329900.0,20.27,20.29,19.92,20.02,329900.0
2008-02-28 09:30:00,20.16,20.16,19.1,19.11,350400.0,20.16,20.16,19.1,19.11,350400.0
2008-02-28 10:00:00,19.11,19.42,19.11,19.41,192000.0,19.11,19.42,19.11,19.41,192000.0
2008-02-28 10:30:00,19.42,19.5,19.25,19.26,101000.0,19.42,19.5,19.25,19.26,101000.0
2008-02-28 11:00:00,19.29,19.37,19.09,19.11,96300.0,19.29,19.37,19.09,19.11,96300.0
2008-02-28 11:30:00,19.13,19.14,18.56,18.89,2329700.0,19.13,19.14,18.56,18.89,2329700.0
2008-02-28 12:00:00,18.89,19.02,18.78,18.79,264900.0,18.89,19.02,18.78,18.79,264900.0
2008-02-28 12:30:00,18.79,18.92,18.6,18.85,222000.0,18.79,18.92,18.6,18.85,222000.0
2008-02-28 13:00:00,18.85,19.04,18.8,18.97,90000.0,18.85,19.04,18.8,18.97,90000.0
2008-02-28 13:30:00,18.97,19.05,18.94,19.05,97900.0,18.97,19.05,18.94,19.05,97900.0
2008-02-28 14:00:00,19.05,19.32,18.9,19.24,104200.0,19.05,19.32,18.9,19.24,104200.0
2008-02-28 14:30:00,19.23,19.25,19.11,19.2,70700.0,19.23,19.25,19.11,19.2,70700.0
2008-02-28 15:00:00,19.2,19.27,18.93,18.96,168500.0,19.2,19.27,18.93,18.96,168500.0
2008-02-28 15:30:00,18.97,19.14,18.9,19.07,351800.0,18.97,19.14,18.9,19.07,351800.0
2008-02-29 09:30:00,19.19,19.19,18.84,19.1,123200.0,19.19,19.19,18.84,19.1,123200.0
2008-02-29 10:00:00,19.08,19.29,18.83,18.94,168900.0,19.08,19.29,18.83,18.94,168900.0
2008-02-29 10:30:00,18.94,19.0,18.7,18.8,219900.0,18.94,19.0,18.7,18.8,219900.0
2008-02-29 11:00:00,18.8,18.81,18.72,18.8,76300.0,18.8,18.81,18.72,18.8,76300.0
2008-02-29 11:30:00,18.79,18.97,18.78,18.97,54000.0,18.79,18.97,18.78,18.97,54000.0
2008-02-29 12:00:00,18.95,19.04,18.9,18.98,58100.0,18.95,19.04,18.9,18.98,58100.0
2008-02-29 12:30:00,19.01,19.02,18.89,18.96,47900.0,19.01,19.02,18.89,18.96,47900.0
2008-02-29 13:00:00,18.94,18.96,18.89,18.92,35400.0,18.94,18.96,18.89,18.92,35400.0
2008-02-29 13:30:00,18.93,18.93,18.64,18.68,137400.0,18.93,18.93,18.64,18.68,137400.0
2008-02-29 14:00:00,18.65,18.82,18.65,18.75,83500.0,18.65,18.82,18.65,18.75,83500.0
2008-02-29 14:30:00,18.74,18.76,18.5,18.65,165400.0,18.74,18.76,18.5,18.65,165400.0
2008-02-29 15:00:00,18.63,18.67,18.48,18.5,288100.0,18.63,18.67,18.48,18.5,288100.0
2008-02-29 15:30:00,18.5,19.0,18.15,18.35,516300.0,18.5,19.0,18.15,18.35,516300.0
2008-03-03 09:30:00,18.54,18.54,18.24,18.38,170100.0,18.54,18.54,18.24,18.38,170100.0
2008-03-03 10:00:00,18.36,18.63,18.33,18.52,116700.0,18.36,18.63,18.33,18.52,116700.0
2008-03-03 10:30:00,18.52,18.6,18.44,18.53,79200.0,18.52,18.6,18.44,18.53,79200.0
2008-03-03 11:00:00,18.52,18.58,18.46,18.48,87700.0,18.52,18.58,18.46,18.48,87700.0
2008-03-03 11:30:00,18.5,18.77,18.42,18.71,122200.0,18.5,18.77,18.42,18.71,122200.0
2008-03-03 12:00:00,18.72,18.88,18.66,18.86,85600.0,18.72,18.88,18.66,18.86,85600.0
2008-03-03 12:30:00,18.86,18.9,18.8,18.82,76400.0,18.86,18.9,18.8,18.82,76400.0
2008-03-03 13:00:00,18.83,18.84,18.67,18.72,77000.0,18.83,18.84,18.67,18.72,77000.0
2008-03-03 13:30:00,18.7,18.77,18.56,18.63,155000.0,18.7,18.77,18.56,18.63,155000.0
2008-03-03 14:00:00,18.62,18.71,18.57,18.64,97800.0,18.62,18.71,18.57,18.64,97800.0
2008-03-03 14:30:00,18.64,18.67,18.55,18.58,96100.0,18.64,18.67,18.55,18.58,96100.0
2008-03-03 15:00:00,18.57,18.8,18.57,18.75,151300.0,18.57,18.8,18.57,18.75,151300.0
2008-03-03 15:30:00,18.76,18.94,18.75,18.83,162600.0,18.76,18.94,18.75,18.83,162600.0
2008-03-04 09:30:00,18.99,18.99,18.38,18.47,182900.0,18.99,18.99,18.38,18.47,182900.0
2008-03-04 10:00:00,18.45,18.47,18.22,18.4,202200.0,18.45,18.47,18.22,18.4,202200.0
2008-03-04 10:30:00,18.4,18.4,18.11,18.11,149400.0,18.4,18.4,18.11,18.11,149400.0
2008-03-04 11:00:00,18.11,18.13,18.01,18.08,164800.0,18.11,18.13,18.01,18.08,164800.0
2008-03-04 11:30:00,18.1,18.12,18.0,18.01,146100.0,18.1,18.12,18.0,18.01,146100.0
2008-03-04 12:00:00,18.03,18.03,17.94,17.96,146100.0,18.03,18.03,17.94,17.96,146100.0
2008-03-04 12:30:00,17.96,18.13,17.95,18.02,156600.0,17.96,18.13,17.95,18.02,156600.0
2008-03-04 13:00:00,18.02,18.12,17.99,18.1,222300.0,18.02,18.12,17.99,18.1,222300.0
2008-03-04 13:30:00,18.1,18.1,17.93,17.96,277300.0,18.1,18.1,17.93,17.96,277300.0
2008-03-04 14:00:00,17.96,18.13,17.9,18.11,270400.0,17.96,18.13,17.9,18.11,270400.0
2008-03-04 14:30:00,18.11,18.27,18.07,18.22,251600.0,18.11,18.27,18.07,18.22,251600.0
2008-03-04 15:00:00,18.22,18.64,18.16,18.46,343800.0,18.22,18.64,18.16,18.46,343800.0
2008-03-04 15:30:00,18.44,18.6,18.4,18.49,229800.0,18.44,18.6,18.4,18.49,229800.0
2008-03-05 09:30:00,18.44,18.85,18.2,18.79,323300.0,18.44,18.85,18.2,18.79,323300.0
2008-03-05 10:00:00,18.79,19.42,18.79,19.25,421000.0,18.79,19.42,18.79,19.25,421000.0
2008-03-05 10:30:00,19.25,19.35,19.08,19.21,356300.0,19.25,19.35,19.08,19.21,356300.0
2008-03-05 11:00:00,19.2,19.23,19.02,19.16,126900.0,19.2,19.23,19.02,19.16,126900.0
2008-03-05 11:30:00,19.14,19.16,18.97,18.97,105300.0,19.14,19.16,18.97,18.97,105300.0
2008-03-05 12:00:00,18.98,19.34,18.97,19.1,121400.0,18.98,19.34,18.97,19.1,121400.0
2008-03-05 12:30:00,19.1,19.12,18.88,18.92,97100.0,19.1,19.12,18.88,18.92,97100.0
2008-03-05 13:00:00,18.92,19.09,18.9,19.05,147900.0,18.92,19.09,18.9,19.05,147900.0
2008-03-05 13:30:00,19.05,19.08,18.71,18.75,167400.0,19.05,19.08,18.71,18.75,167400.0
2008-03-05 14:00:00,18.75,18.8,18.65,18.72,134300.0,18.75,18.8,18.65,18.72,134300.0
2008-03-05 14:30:00,18.71,19.07,18.64,18.8,210200.0,18.71,19.07,18.64,18.8,210200.0
2008-03-05 15:00:00,18.78,18.96,18.75,18.86,193000.0,18.78,18.96,18.75,18.86,193000.0
2008-03-05 15:30:00,18.86,18.89,18.66,18.66,573800.0,18.86,18.89,18.66,18.66,573800.0
2008-03-06 09:30:00,18.7,18.83,18.34,18.42,85300.0,18.7,18.83,18.34,18.42,85300.0
2008-03-06 10:00:00,18.41,18.42,18.28,18.35,95400.0,18.41,18.42,18.28,18.35,95400.0
2008-03-06 10:30:00,18.35,18.37,18.15,18.18,118300.0,18.35,18.37,18.15,18.18,118300.0
2008-03-06 11:00:00,18.17,18.22,18.12,18.14,275700.0,18.17,18.22,18.12,18.14,275700.0
2008-03-06 11:30:00,18.14,18.16,18.07,18.1,121700.0,18.14,18.16,18.07,18.1,121700.0
2008-03-06 12:00:00,18.1,18.1,18.05,18.06,101900.0,18.1,18.1,18.05,18.06,101900.0
2008-03-06 12:30:00,18.07,18.14,17.99,18.12,109000.0,18.07,18.14,17.99,18.12,109000.0
2008-03-06 13:00:00,18.12,18.2,18.1,18.13,61900.0,18.12,18.2,18.1,18.13,61900.0
2008-03-06 13:30:00,18.13,18.18,18.11,18.18,57800.0,18.13,18.18,18.11,18.18,57800.0
2008-03-06 14:00:00,18.17,18.25,18.08,18.08,53700.0,18.17,18.25,18.08,18.08,53700.0
2008-03-06 14:30:00,18.09,18.19,18.06,18.18,132400.0,18.09,18.19,18.06,18.18,132400.0
2008-03-06 15:00:00,18.18,18.57,18.18,18.51,297600.0,18.18,18.57,18.18,18.51,297600.0
2008-03-06 15:30:00,18.51,18.57,18.2,18.41,768800.0,18.51,18.57,18.2,18.41,768800.0
2008-03-07 09:30:00,18.33,18.37,18.0,18.37,404600.0,18.33,18.37,18.0,18.37,404600.0
2008-03-07 10:00:00,18.38,18.53,18.01,18.12,256900.0,18.38,18.53,18.01,18.12,256900.0
2008-03-07 10:30:00,18.11,18.18,18.02,18.07,231800.0,18.11,18.18,18.02,18.07,231800.0
2008-03-07 11:00:00,18.07,18.09,17.9,17.92,208400.0,18.07,18.09,17.9,17.92,208400.0
2008-03-07 11:30:00,17.92,17.96,17.73,17.82,200600.0,17.92,17.96,17.73,17.82,200600.0
2008-03-07 12:00:00,17.81,18.0,17.78,17.95,149800.0,17.81,18.0,17.78,17.95,149800.0
2008-03-07 12:30:00,17.96,17.98,17.9,17.95,112800.0,17.96,17.98,17.9,17.95,112800.0
2008-03-07 13:00:00,17.95,18.08,17.94,18.08,164500.0,17.95,18.08,17.94,18.08,164500.0
2008-03-07 13:30:00,18.09,18.09,17.95,17.98,137300.0,18.09,18.09,17.95,17.98,137300.0
2008-03-07 14:00:00,17.95,17.97,17.77,17.85,156600.0,17.95,17.97,17.77,17.85,156600.0
2008-03-07 14:30:00,17.85,17.89,17.67,17.89,160000.0,17.85,17.89,17.67,17.89,160000.0
2008-03-07 15:00:00,17.89,18.1,17.82,18.0,153100.0,17.89,18.1,17.82,18.0,153100.0
2008-03-07 15:30:00,18.0,18.0,17.79,17.86,367900.0,18.0,18.0,17.79,17.86,367900.0
2008-03-10 09:30:00,18.36,18.36,17.42,17.78,305800.0,18.36,18.36,17.42,17.78,305800.0
2008-03-10 10:00:00,17.78,17.86,17.62,17.79,197800.0,17.78,17.86,17.62,17.79,197800.0
2008-03-10 10:30:00,17.81,17.83,17.54,17.65,268100.0,17.81,17.83,17.54,17.65,268100.0
2008-03-10 11:00:00,17.66,17.75,17.6,17.6,155100.0,17.66,17.75,17.6,17.6,155100.0
2008-03-10 11:30:00,17.6,17.63,17.45,17.45,406400.0,17.6,17.63,17.45,17.45,406400.0
2008-03-10 12:00:00,17.45,17.61,17.3,17.61,411300.0,17.45,17.61,17.3,17.61,411300.0
2008-03-10 12:30:00,17.6,17.85,17.6,17.85,103700.0,17.6,17.85,17.6,17.85,103700.0
2008-03-10 13:00:00,17.83,18.0,17.83,17.93,135900.0,17.83,18.0,17.83,17.93,135900.0
2008-03-10 13:30:00,17.94,18.04,17.5,18.0,198500.0,17.94,18.04,17.5,18.0,198500.0
2008-03-10 14:00:00,18.0,18.02,17.93,17.99,156000.0,18.0,18.02,17.93,17.99,156000.0
2008-03-10 14:30:00,17.99,18.02,17.89,17.9,122700.0,17.99,18.02,17.89,17.9,122700.0
2008-03-10 15:00:00,17.9,18.55,17.4,17.8,373100.0,17.9,18.55,17.4,17.8,373100.0
2008-03-10 15:30:00,17.81,17.81,17.33,17.49,462300.0,17.81,17.81,17.33,17.49,462300.0
2008-03-11 09:30:00,17.92,18.64,17.6,18.16,408600.0,17.92,18.64,17.6,18.16,408600.0
2008-03-11 10:00:00,18.15,18.19,17.67,17.82,114700.0,18.15,18.19,17.67,17.82,114700.0
2008-03-11 10:30:00,17.81,17.88,17.66,17.73,279800.0,17.81,17.88,17.66,17.73,279800.0
2008-03-11 11:00:00,17.75,17.97,17.7,17.84,367200.0,17.75,17.97,17.7,17.84,367200.0
2008-03-11 11:30:00,17.84,17.89,17.79,17.89,164400.0,17.84,17.89,17.79,17.89,164400.0
2008-03-11 12:00:00,17.9,17.94,17.63,17.64,119300.0,17.9,17.94,17.63,17.64,119300.0
2008-03-11 12:30:00,17.65,17.68,17.53,17.65,145500.0,17.65,17.68,17.53,17.65,145500.0
2008-03-11 13:00:00,17.65,17.86,17.56,17.78,91600.0,17.65,17.86,17.56,17.78,91600.0
2008-03-11 13:30:00,17.79,17.82,17.66,17.71,128700.0,17.79,17.82,17.66,17.71,128700.0
2008-03-11 14:00:00,17.71,17.74,17.66,17.7,108300.0,17.71,17.74,17.66,17.7,108300.0
2008-03-11 14:30:00,17.7,18.0,17.67,17.92,150600.0,17.7,18.0,17.67,17.92,150600.0
2008-03-11 15:00:00,17.91,18.48,17.83,18.11,733200.0,17.91,18.48,17.83,18.11,733200.0
2008-03-11 15:30:00,18.11,18.46,18.07,18.45,435000.0,18.11,18.46,18.07,18.45,435000.0
2008-03-12 09:30:00,18.64,18.75,18.32,18.51,170600.0,18.64,18.75,18.32,18.51,170600.0
2008-03-12 10:00:00,18.52,18.75,18.37,18.7,118800.0,18.52,18.75,18.37,18.7,118800.0
2008-03-12 10:30:00,18.71,19.11,18.7,19.07,206600.0,18.71,19.11,18.7,19.07,206600.0
2008-03-12 11:00:00,19.06,19.64,19.06,19.25,445600.0,19.06,19.64,19.06,19.25,445600.0
2008-03-12 11:30:00,19.23,19.25,18.81,18.82,159900.0,19.23,19.25,18.81,18.82,159900.0
2008-03-12 12:00:00,18.83,19.11,18.8,19.01,164100.0,18.83,19.11,18.8,19.01,164100.0
2008-03-12 12:30:00,19.01,19.1,19.0,19.1,91700.0,19.01,19.1,19.0,19.1,91700.0
2008-03-12 13:00:00,19.09,19.13,19.0,19.07,177100.0,19.09,19.13,19.0,19.07,177100.0
2008-03-12 13:30:00,19.07,19.14,19.03,19.07,72500.0,19.07,19.14,19.03,19.07,72500.0
2008-03-12 14:00:00,19.07,19.12,19.02,19.03,114200.0,19.07,19.12,19.02,19.03,114200.0
2008-03-12 14:30:00,19.03,19.3,19.03,19.06,104300.0,19.03,19.3,19.03,19.06,104300.0
2008-03-12 15:00:00,19.03,19.05,18.73,18.73,240300.0,19.03,19.05,18.73,18.73,240300.0
2008-03-12 15:30:00,18.73,18.81,18.4,18.61,353800.0,18.73,18.81,18.4,18.61,353800.0
2008-03-13 09:30:00,18.3,18.48,17.8,17.99,246100.0,18.3,18.48,17.8,17.99,246100.0
2008-03-13 10:00:00,17.98,18.12,17.85,18.08,156400.0,17.98,18.12,17.85,18.08,156400.0
2008-03-13 10:30:00,18.09,18.21,17.94,18.15,206900.0,18.09,18.21,17.94,18.15,206900.0
2008-03-13 11:00:00,18.18,18.41,18.15,18.4,181900.0,18.18,18.41,18.15,18.4,181900.0
2008-03-13 11:30:00,18.38,18.46,18.32,18.43,88500.0,18.38,18.46,18.32,18.43,88500.0
2008-03-13 12:00:00,18.45,18.68,18.45,18.51,120500.0,18.45,18.68,18.45,18.51,120500.0
2008-03-13 12:30:00,18.52,18.57,18.15,18.35,117600.0,18.52,18.57,18.15,18.35,117600.0
2008-03-13 13:00:00,18.36,18.58,18.34,18.53,182900.0,18.36,18.58,18.34,18.53,182900.0
2008-03-13 13:30:00,18.53,18.59,18.45,18.49,187900.0,18.53,18.59,18.45,18.49,187900.0
2008-03-13 14:00:00,18.47,18.61,18.45,18.59,140300.0,18.47,18.61,18.45,18.59,140300.0
2008-03-13 14:30:00,18.59,18.66,18.54,18.58,140800.0,18.59,18.66,18.54,18.58,140800.0
2008-03-13 15:00:00,18.58,18.76,18.58,18.72,148100.0,18.58,18.76,18.58,18.72,148100.0
2008-03-13 15:30:00,18.72,18.88,18.66,18.73,312700.0,18.72,18.88,18.66,18.73,312700.0
2008-03-14 09:30:00,18.76,18.92,18.32,18.39,233600.0,18.76,18.92,18.32,18.39,233600.0
2008-03-14 10:00:00,18.39,18.72,18.33,18.59,502100.0,18.39,18.72,18.33,18.59,502100.0
2008-03-14 10:30:00,18.55,18.71,18.48,18.65,135900.0,18.55,18.71,18.48,18.65,135900.0
2008-03-14 11:00:00,18.65,18.67,18.49,18.56,110200.0,18.65,18.67,18.49,18.56,110200.0
2008-03-14 11:30:00,18.56,18.7,18.47,18.6,128300.0,18.56,18.7,18.47,18.6,128300.0
2008-03-14 12:00:00,18.6,18.67,18.5,18.66,140500.0,18.6,18.67,18.5,18.66,140500.0
2008-03-14 12:30:00,18.65,18.7,18.53,18.64,146200.0,18.65,18.7,18.53,18.64,146200.0
2008-03-14 13:00:00,18.65,18.71,18.56,18.71,93400.0,18.65,18.71,18.56,18.71,93400.0
2008-03-14 13:30:00,18.7,18.74,18.62,18.63,104100.0,18.7,18.74,18.62,18.63,104100.0
2008-03-14 14:00:00,18.63,18.67,18.5,18.6,185300.0,18.63,18.67,18.5,18.6,185300.0
2008-03-14 14:30:00,18.6,18.74,18.55,18.68,135300.0,18.6,18.74,18.55,18.68,135300.0
2008-03-14 15:00:00,18.68,18.83,18.59,18.8,205800.0,18.68,18.83,18.59,18.8,205800.0
2008-03-14 15:30:00,18.8,19.35,18.67,19.2,531400.0,18.8,19.35,18.67,19.2,531400.0
2008-03-17 09:30:00,18.77,19.15,18.27,18.65,196300.0,18.77,19.15,18.27,18.65,196300.0
2008-03-17 10:00:00,18.68,18.81,18.52,18.53,136100.0,18.68,18.81,18.52,18.53,136100.0
2008-03-17 10:30:00,18.53,18.99,18.4,18.41,121000.0,18.53,18.99,18.4,18.41,121000.0
2008-03-17 11:00:00,18.4,18.57,18.26,18.26,121000.0,18.4,18.57,18.26,18.26,121000.0
2008-03-17 11:30:00,18.27,18.6,18.25,18.26,129300.0,18.27,18.6,18.25,18.26,129300.0
2008-03-17 12:00:00,18.25,18.26,17.9,17.92,177400.0,18.25,18.26,17.9,17.92,177400.0
2008-03-17 12:30:00,17.92,18.11,17.92,18.04,233600.0,17.92,18.11,17.92,18.04,233600.0
2008-03-17 13:00:00,18.05,18.05,17.82,17.83,123800.0,18.05,18.05,17.82,17.83,123800.0
2008-03-17 13:30:00,17.82,18.05,17.79,18.03,129100.0,17.82,18.05,17.79,18.03,129100.0
2008-03-17 14:00:00,18.04,18.13,17.99,18.04,99800.0,18.04,18.13,17.99,18.04,99800.0
2008-03-17 14:30:00,18.04,18.29,18.0,18.19,163300.0,18.04,18.29,18.0,18.19,163300.0
2008-03-17 15:00:00,18.18,18.42,18.11,18.24,130400.0,18.18,18.42,18.11,18.24,130400.0
2008-03-17 15:30:00,18.22,18.52,18.13,18.14,300900.0,18.22,18.52,18.13,18.14,300900.0
2008-03-18 09:30:00,18.9,19.15,18.73,19.12,381300.0,18.9,19.15,18.73,19.12,381300.0
2008-03-18 10:00:00,19.14,19.3,19.08,19.19,371100.0,19.14,19.3,19.08,19.19,371100.0
2008-03-18 10:30:00,19.19,19.67,19.16,19.63,192400.0,19.19,19.67,19.16,19.63,192400.0
2008-03-18 11:00:00,19.62,20.29,19.61,20.29,282800.0,19.62,20.29,19.61,20.29,282800.0
2008-03-18 11:30:00,20.29,20.44,19.97,19.99,333000.0,20.29,20.44,19.97,19.99,333000.0
2008-03-18 12:00:00,19.99,19.99,19.86,19.86,115600.0,19.99,19.99,19.86,19.86,115600.0
2008-03-18 12:30:00,19.87,19.99,19.79,19.85,192800.0,19.87,19.99,19.79,19.85,192800.0
2008-03-18 13:00:00,19.85,19.9,19.74,19.89,111700.0,19.85,19.9,19.74,19.89,111700.0
2008-03-18 13:30:00,19.89,20.11,19.78,20.03,98500.0,19.89,20.11,19.78,20.03,98500.0
2008-03-18 14:00:00,20.0,20.01,19.47,19.68,249600.0,20.0,20.01,19.47,19.68,249600.0
2008-03-18 14:30:00,19.65,19.94,19.45,19.91,82200.0,19.65,19.94,19.45,19.91,82200.0
2008-03-18 15:00:00,19.92,20.16,19.29,20.13,249800.0,19.92,20.16,19.29,20.13,249800.0
2008-03-18 15:30:00,20.17,20.57,20.07,20.43,647900.0,20.17,20.57,20.07,20.43,647900.0
2008-03-19 09:30:00,20.41,20.6,20.36,20.46,188800.0,20.41,20.6,20.36,20.46,188800.0
2008-03-19 10:00:00,20.45,20.49,19.83,19.89,158500.0,20.45,20.49,19.83,19.89,158500.0
2008-03-19 10:30:00,19.88,20.05,19.84,20.0,127300.0,19.88,20.05,19.84,20.0,127300.0
2008-03-19 11:00:00,20.0,20.11,19.95,20.09,140400.0,20.0,20.11,19.95,20.09,140400.0
2008-03-19 11:30:00,20.09,20.2,19.99,19.99,117600.0,20.09,20.2,19.99,19.99,117600.0
2008-03-19 12:00:00,19.99,20.12,19.92,19.96,105700.0,19.99,20.12,19.92,19.96,105700.0
2008-03-19 12:30:00,19.97,20.03,19.73,19.96,84900.0,19.97,20.03,19.73,19.96,84900.0
2008-03-19 13:00:00,19.98,20.01,19.82,19.82,160800.0,19.98,20.01,19.82,19.82,160800.0
2008-03-19 13:30:00,19.82,19.83,19.56,19.61,96000.0,19.82,19.83,19.56,19.61,96000.0
2008-03-19 14:00:00,19.61,19.8,19.61,19.75,112700.0,19.61,19.8,19.61,19.75,112700.0
2008-03-19 14:30:00,19.77,19.77,19.51,19.6,105000.0,19.77,19.77,19.51,19.6,105000.0
2008-03-19 15:00:00,19.62,19.7,19.4,19.49,128900.0,19.62,19.7,19.4,19.49,128900.0
2008-03-19 15:30:00,19.48,19.63,19.4,19.5,247500.0,19.48,19.63,19.4,19.5,247500.0
2008-03-20 09:30:00,19.42,19.42,18.86,19.01,564100.0,19.42,19.42,18.86,19.01,564100.0
2008-03-20 10:00:00,19.0,19.39,19.0,19.25,269600.0,19.0,19.39,19.0,19.25,269600.0
2008-03-20 10:30:00,19.25,19.34,19.2,19.3,183800.0,19.25,19.34,19.2,19.3,183800.0
2008-03-20 11:00:00,19.3,19.3,19.18,19.22,206600.0,19.3,19.3,19.18,19.22,206600.0
2008-03-20 11:30:00,19.22,19.22,19.05,19.17,103200.0,19.22,19.22,19.05,19.17,103200.0
2008-03-20 12:00:00,19.16,19.45,19.09,19.43,199700.0,19.16,19.45,19.09,19.43,199700.0
2008-03-20 12:30:00,19.43,19.57,19.43,19.46,121900.0,19.43,19.57,19.43,19.46,121900.0
2008-03-20 13:00:00,19.47,19.79,19.45,19.7,80700.0,19.47,19.79,19.45,19.7,80700.0
2008-03-20 13:30:00,19.73,20.03,19.7,19.99,159400.0,19.73,20.03,19.7,19.99,159400.0
2008-03-20 14:00:00,20.0,20.09,19.96,20.09,242800.0,20.0,20.09,19.96,20.09,242800.0
2008-03-20 14:30:00,20.07,20.35,20.07,20.33,159300.0,20.07,20.35,20.07,20.33,159300.0
2008-03-20 15:00:00,20.33,20.66,20.29,20.49,289100.0,20.33,20.66,20.29,20.49,289100.0
2008-03-20 15:30:00,20.48,20.74,20.45,20.54,471300.0,20.48,20.74,20.45,20.54,471300.0
2008-03-24 09:30:00,20.63,20.8,20.1,20.74,245900.0,20.63,20.8,20.1,20.74,245900.0
2008-03-24 10:00:00,20.74,21.05,20.63,20.87,219700.0,20.74,21.05,20.63,20.87,219700.0
2008-03-24 10:30:00,20.86,21.01,20.8,20.96,107700.0,20.86,21.01,20.8,20.96,107700.0
2008-03-24 11:00:00,20.96,21.02,20.88,20.99,132000.0,20.96,21.02,20.88,20.99,132000.0
2008-03-24 11:30:00,20.98,21.01,20.77,20.77,130300.0,20.98,21.01,20.77,20.77,130300.0
2008-03-24 12:00:00,20.77,21.0,20.7,20.94,122400.0,20.77,21.0,20.7,20.94,122400.0
2008-03-24 12:30:00,20.94,21.01,20.9,20.99,105700.0,20.94,21.01,20.9,20.99,105700.0
2008-03-24 13:00:00,21.0,21.03,20.96,21.0,102500.0,21.0,21.03,20.96,21.0,102500.0
2008-03-24 13:30:00,21.01,21.07,21.0,21.03,121500.0,21.01,21.07,21.0,21.03,121500.0
2008-03-24 14:00:00,21.04,21.07,20.96,21.06,138700.0,21.04,21.07,20.96,21.06,138700.0
2008-03-24 14:30:00,21.06,21.23,21.06,21.14,196700.0,21.06,21.23,21.06,21.14,196700.0
2008-03-24 15:00:00,21.14,21.28,21.12,21.23,211600.0,21.14,21.28,21.12,21.23,211600.0
2008-03-24 15:30:00,21.23,21.31,21.14,21.29,319700.0,21.23,21.31,21.14,21.29,319700.0
2008-03-25 09:30:00,21.29,21.34,21.01,21.2,229400.0,21.29,21.34,21.01,21.2,229400.0
2008-03-25 10:00:00,21.2,21.41,21.14,21.24,167300.0,21.2,21.41,21.14,21.24,167300.0
2008-03-25 10:30:00,21.23,21.31,21.2,21.23,78900.0,21.23,21.31,21.2,21.23,78900.0
2008-03-25 11:00:00,21.22,21.26,21.15,21.19,100000.0,21.22,21.26,21.15,21.19,100000.0
2008-03-25 11:30:00,21.19,21.22,21.05,21.05,80800.0,21.19,21.22,21.05,21.05,80800.0
2008-03-25 12:00:00,21.04,21.2,21.0,21.18,30900.0,21.04,21.2,21.0,21.18,30900.0
2008-03-25 12:30:00,21.19,21.2,21.13,21.14,47000.0,21.19,21.2,21.13,21.14,47000.0
2008-03-25 13:00:00,21.14,21.22,21.14,21.19,38000.0,21.14,21.22,21.14,21.19,38000.0
2008-03-25 13:30:00,21.19,21.33,21.19,21.3,106600.0,21.19,21.33,21.19,21.3,106600.0
2008-03-25 14:00:00,21.3,21.31,21.24,21.26,69600.0,21.3,21.31,21.24,21.26,69600.0
2008-03-25 14:30:00,21.26,21.39,21.23,21.37,102100.0,21.26,21.39,21.23,21.37,102100.0
2008-03-25 15:00:00,21.37,21.41,21.31,21.41,90700.0,21.37,21.41,21.31,21.41,90700.0
2008-03-25 15:30:00,21.4,21.44,21.23,21.41,195100.0,21.4,21.44,21.23,21.41,195100.0
2008-03-26 09:30:00,21.39,21.44,20.0,20.34,474400.0,21.39,21.44,20.0,20.34,474400.0
2008-03-26 10:00:00,20.38,20.48,20.13,20.29,106900.0,20.38,20.48,20.13,20.29,106900.0
2008-03-26 10:30:00,20.3,20.3,19.76,19.9,155500.0,20.3,20.3,19.76,19.9,155500.0
2008-03-26 11:00:00,19.9,19.91,19.62,19.64,344000.0,19.9,19.91,19.62,19.64,344000.0
2008-03-26 11:30:00,19.66,20.07,19.62,20.0,173200.0,19.66,20.07,19.62,20.0,173200.0
2008-03-26 12:00:00,20.01,20.03,19.9,20.02,63600.0,20.01,20.03,19.9,20.02,63600.0
2008-03-26 12:30:00,20.03,20.03,19.94,19.99,74100.0,20.03,20.03,19.94,19.99,74100.0
2008-03-26 13:00:00,19.99,19.99,19.9,19.95,90600.0,19.99,19.99,19.9,19.95,90600.0
2008-03-26 13:30:00,19.96,19.99,19.85,19.99,70800.0,19.96,19.99,19.85,19.99,70800.0
2008-03-26 14:00:00,19.98,20.08,19.84,19.93,158300.0,19.98,20.08,19.84,19.93,158300.0
2008-03-26 14:30:00,19.94,20.07,19.88,20.07,155400.0,19.94,20.07,19.88,20.07,155400.0
2008-03-26 15:00:00,20.06,20.1,19.9,19.95,430800.0,20.06,20.1,19.9,19.95,430800.0
2008-03-26 15:30:00,19.94,20.01,19.72,19.76,457200.0,19.94,20.01,19.72,19.76,457200.0
2008-03-27 09:30:00,19.76,19.82,19.27,19.5,131000.0,19.76,19.82,19.27,19.5,131000.0
2008-03-27 10:00:00,19.5,19.54,19.37,19.37,92600.0,19.5,19.54,19.37,19.37,92600.0
2008-03-27 10:30:00,19.37,19.39,19.11,19.17,171600.0,19.37,19.39,19.11,19.17,171600.0
2008-03-27 11:00:00,19.19,19.27,19.07,19.1,171600.0,19.19,19.27,19.07,19.1,171600.0
2008-03-27 11:30:00,19.1,19.26,19.07,19.15,95100.0,19.1,19.26,19.07,19.15,95100.0
2008-03-27 12:00:00,19.15,19.32,19.13,19.32,145300.0,19.15,19.32,19.13,19.32,145300.0
2008-03-27 12:30:00,19.32,19.51,19.31,19.39,227300.0,19.32,19.51,19.31,19.39,227300.0
2008-03-27 13:00:00,19.4,19.51,19.39,19.41,83500.0,19.4,19.51,19.39,19.41,83500.0
2008-03-27 13:30:00,19.41,19.41,19.16,19.21,123300.0,19.41,19.41,19.16,19.21,123300.0
2008-03-27 14:00:00,19.2,19.25,19.11,19.15,92100.0,19.2,19.25,19.11,19.15,92100.0
2008-03-27 14:30:00,19.15,19.28,19.13,19.17,140100.0,19.15,19.28,19.13,19.17,140100.0
2008-03-27 15:00:00,19.17,19.5,19.15,19.46,201100.0,19.17,19.5,19.15,19.46,201100.0
2008-03-27 15:30:00,19.46,19.48,19.11,19.16,354300.0,19.46,19.48,19.11,19.16,354300.0
2008-03-28 09:30:00,19.25,19.49,18.5,18.94,220500.0,19.25,19.49,18.5,18.94,220500.0
2008-03-28 10:00:00,18.91,19.08,18.9,19.01,178600.0,18.91,19.08,18.9,19.01,178600.0
2008-03-28 10:30:00,19.01,19.06,18.97,19.01,81000.0,19.01,19.06,18.97,19.01,81000.0
2008-03-28 11:00:00,19.0,19.15,19.0,19.06,65800.0,19.0,19.15,19.0,19.06,65800.0
2008-03-28 11:30:00,19.08,19.12,19.01,19.1,70300.0,19.08,19.12,19.01,19.1,70300.0
2008-03-28 12:00:00,19.11,19.2,19.04,19.2,132200.0,19.11,19.2,19.04,19.2,132200.0
2008-03-28 12:30:00,19.21,19.25,19.06,19.08,49200.0,19.21,19.25,19.06,19.08,49200.0
2008-03-28 13:00:00,19.07,19.14,19.05,19.06,36900.0,19.07,19.14,19.05,19.06,36900.0
2008-03-28 13:30:00,19.06,19.07,19.0,19.02,107700.0,19.06,19.07,19.0,19.02,107700.0
2008-03-28 14:00:00,19.02,19.05,18.95,18.95,83900.0,19.02,19.05,18.95,18.95,83900.0
2008-03-28 14:30:00,18.95,19.04,18.93,19.04,125800.0,18.95,19.04,18.93,19.04,125800.0
2008-03-28 15:00:00,19.04,19.04,18.9,19.0,139900.0,19.04,19.04,18.9,19.0,139900.0
2008-03-28 15:30:00,19.0,19.19,18.97,19.16,458100.0,19.0,19.19,18.97,19.16,458100.0
2008-03-31 09:30:00,19.28,19.28,18.8,19.13,183200.0,19.28,19.28,18.8,19.13,183200.0
2008-03-31 10:00:00,19.13,19.19,18.79,18.8,95800.0,19.13,19.19,18.79,18.8,95800.0
2008-03-31 10:30:00,18.79,19.0,18.79,18.96,83000.0,18.79,19.0,18.79,18.96,83000.0
2008-03-31 11:00:00,18.93,19.0,18.93,18.97,102400.0,18.93,19.0,18.93,18.97,102400.0
2008-03-31 11:30:00,18.96,19.15,18.96,19.0,72400.0,18.96,19.15,18.96,19.0,72400.0
2008-03-31 12:00:00,19.0,19.17,18.96,19.1,62400.0,19.0,19.17,18.96,19.1,62400.0
2008-03-31 12:30:00,19.11,19.2,19.05,19.15,56100.0,19.11,19.2,19.05,19.15,56100.0
2008-03-31 13:00:00,19.17,19.17,18.99,19.04,86800.0,19.17,19.17,18.99,19.04,86800.0
2008-03-31 13:30:00,19.04,19.25,19.04,19.23,158000.0,19.04,19.25,19.04,19.23,158000.0
2008-03-31 14:00:00,19.24,19.24,19.06,19.17,107100.0,19.24,19.24,19.06,19.17,107100.0
2008-03-31 14:30:00,19.17,19.24,19.05,19.15,77900.0,19.17,19.24,19.05,19.15,77900.0
2008-03-31 15:00:00,19.16,19.34,19.12,19.27,121800.0,19.16,19.34,19.12,19.27,121800.0
2008-03-31 15:30:00,19.27,19.62,19.23,19.48,323400.0,19.27,19.62,19.23,19.48,323400.0
2008-04-01 09:30:00,19.95,19.95,19.08,19.29,214500.0,19.95,19.95,19.08,19.29,214500.0
2008-04-01 10:00:00,19.3,19.42,19.1,19.19,336400.0,19.3,19.42,19.1,19.19,336400.0
2008-04-01 10:30:00,19.19,19.29,19.12,19.25,175200.0,19.19,19.29,19.12,19.25,175200.0
2008-04-01 11:00:00,19.25,19.32,19.17,19.3,790800.0,19.25,19.32,19.17,19.3,790800.0
2008-04-01 11:30:00,19.3,19.55,19.3,19.38,203300.0,19.3,19.55,19.3,19.38,203300.0
2008-04-01 12:00:00,19.4,19.55,19.36,19.45,150600.0,19.4,19.55,19.36,19.45,150600.0
2008-04-01 12:30:00,19.45,19.49,19.29,19.35,154600.0,19.45,19.49,19.29,19.35,154600.0
2008-04-01 13:00:00,19.35,19.5,19.28,19.5,159600.0,19.35,19.5,19.28,19.5,159600.0
2008-04-01 13:30:00,19.5,19.55,19.26,19.26,139600.0,19.5,19.55,19.26,19.26,139600.0
2008-04-01 14:00:00,19.26,19.43,19.18,19.37,147100.0,19.26,19.43,19.18,19.37,147100.0
2008-04-01 14:30:00,19.37,19.68,19.2,19.52,263800.0,19.37,19.68,19.2,19.52,263800.0
2008-04-01 15:00:00,19.53,19.86,19.49,19.85,238900.0,19.53,19.86,19.49,19.85,238900.0
2008-04-01 15:30:00,19.84,20.0,19.26,19.48,627400.0,19.84,20.0,19.26,19.48,627400.0
2008-04-02 09:30:00,19.09,20.7,19.05,20.02,1425800.0,19.09,20.7,19.05,20.02,1425800.0
2008-04-02 10:00:00,20.02,20.3,19.9,20.17,909600.0,20.02,20.3,19.9,20.17,909600.0
2008-04-02 10:30:00,20.17,21.2,20.17,21.19,728100.0,20.17,21.2,20.17,21.19,728100.0
2008-04-02 11:00:00,21.2,21.29,20.63,20.74,458000.0,21.2,21.29,20.63,20.74,458000.0
2008-04-02 11:30:00,20.75,20.8,20.65,20.73,297800.0,20.75,20.8,20.65,20.73,297800.0
2008-04-02 12:00:00,20.73,21.0,20.45,20.55,391200.0,20.73,21.0,20.45,20.55,391200.0
2008-04-02 12:30:00,20.57,20.95,20.55,20.89,136700.0,20.57,20.95,20.55,20.89,136700.0
2008-04-02 13:00:00,20.89,20.9,20.28,20.32,148000.0,20.89,20.9,20.28,20.32,148000.0
2008-04-02 13:30:00,20.32,20.38,20.05,20.14,188600.0,20.32,20.38,20.05,20.14,188600.0
2008-04-02 14:00:00,20.14,20.17,19.9,19.9,155700.0,20.14,20.17,19.9,19.9,155700.0
2008-04-02 14:30:00,19.9,20.17,19.9,20.01,136100.0,19.9,20.17,19.9,20.01,136100.0
2008-04-02 15:00:00,19.98,20.05,19.85,19.98,197300.0,19.98,20.05,19.85,19.98,197300.0
2008-04-02 15:30:00,19.98,20.82,19.96,20.08,460000.0,19.98,20.82,19.96,20.08,460000.0
2008-04-03 09:30:00,19.89,20.19,19.56,20.03,148800.0,19.89,20.19,19.56,20.03,148800.0
2008-04-03 10:00:00,20.08,20.44,20.06,20.09,140400.0,20.08,20.44,20.06,20.09,140400.0
2008-04-03 10:30:00,20.09,20.84,20.08,20.83,218500.0,20.09,20.84,20.08,20.83,218500.0
2008-04-03 11:00:00,20.82,20.82,20.54,20.82,66500.0,20.82,20.82,20.54,20.82,66500.0
2008-04-03 11:30:00,20.82,20.98,20.82,20.88,139200.0,20.82,20.98,20.82,20.88,139200.0
2008-04-03 12:00:00,20.89,21.13,20.88,20.93,220900.0,20.89,21.13,20.88,20.93,220900.0
2008-04-03 12:30:00,20.92,21.22,20.92,21.0,205800.0,20.92,21.22,20.92,21.0,205800.0
2008-04-03 13:00:00,20.99,21.0,20.58,20.6,123600.0,20.99,21.0,20.58,20.6,123600.0
2008-04-03 13:30:00,20.61,20.67,20.55,20.55,117200.0,20.61,20.67,20.55,20.55,117200.0
2008-04-03 14:00:00,20.55,20.57,20.45,20.5,148100.0,20.55,20.57,20.45,20.5,148100.0
2008-04-03 14:30:00,20.5,20.5,20.33,20.37,130700.0,20.5,20.5,20.33,20.37,130700.0
2008-04-03 15:00:00,20.37,20.5,20.34,20.4,146700.0,20.37,20.5,20.34,20.4,146700.0
2008-04-03 15:30:00,20.4,20.46,20.06,20.32,301100.0,20.4,20.46,20.06,20.32,301100.0
2008-04-04 09:30:00,20.27,20.32,19.77,20.26,266300.0,20.27,20.32,19.77,20.26,266300.0
2008-04-04 10:00:00,20.26,20.26,20.0,20.01,114500.0,20.26,20.26,20.0,20.01,114500.0
2008-04-04 10:30:00,20.0,20.16,19.87,20.0,88100.0,20.0,20.16,19.87,20.0,88100.0
2008-04-04 11:00:00,20.01,20.31,20.01,20.27,62200.0,20.01,20.31,20.01,20.27,62200.0
2008-04-04 11:30:00,20.27,20.35,20.21,20.26,81900.0,20.27,20.35,20.21,20.26,81900.0
2008-04-04 12:00:00,20.28,20.53,20.26,20.5,87300.0,20.28,20.53,20.26,20.5,87300.0
2008-04-04 12:30:00,20.5,20.5,20.3,20.38,120500.0,20.5,20.5,20.3,20.38,120500.0
2008-04-04 13:00:00,20.4,20.5,20.31,20.5,48300.0,20.4,20.5,20.31,20.5,48300.0
2008-04-04 13:30:00,20.5,20.55,20.35,20.35,108700.0,20.5,20.55,20.35,20.35,108700.0
2008-04-04 14:00:00,20.35,20.44,20.29,20.36,158600.0,20.35,20.44,20.29,20.36,158600.0
2008-04-04 14:30:00,20.36,20.5,20.3,20.3,78200.0,20.36,20.5,20.3,20.3,78200.0
2008-04-04 15:00:00,20.31,20.36,20.26,20.35,137100.0,20.31,20.36,20.26,20.35,137100.0
2008-04-04 15:30:00,20.35,20.47,20.3,20.37,197000.0,20.35,20.47,20.3,20.37,197000.0
2008-04-07 09:30:00,20.51,20.51,19.85,19.99,131900.0,20.51,20.51,19.85,19.99,131900.0
2008-04-07 10:00:00,19.98,20.0,19.83,19.83,67900.0,19.98,20.0,19.83,19.83,67900.0
2008-04-07 10:30:00,19.84,19.93,19.81,19.89,66700.0,19.84,19.93,19.81,19.89,66700.0
2008-04-07 11:00:00,19.9,19.94,19.67,19.69,96600.0,19.9,19.94,19.67,19.69,96600.0
2008-04-07 11:30:00,19.69,19.85,19.65,19.82,78600.0,19.69,19.85,19.65,19.82,78600.0
2008-04-07 12:00:00,19.8,19.91,19.75,19.9,51800.0,19.8,19.91,19.75,19.9,51800.0
2008-04-07 12:30:00,19.9,20.03,19.89,19.98,52100.0,19.9,20.03,19.89,19.98,52100.0
2008-04-07 13:00:00,19.99,20.01,19.88,19.94,86800.0,19.99,20.01,19.88,19.94,86800.0
2008-04-07 13:30:00,19.94,20.0,19.89,19.91,51900.0,19.94,20.0,19.89,19.91,51900.0
2008-04-07 14:00:00,19.9,19.93,19.88,19.92,86500.0,19.9,19.93,19.88,19.92,86500.0
2008-04-07 14:30:00,19.93,19.94,19.76,19.76,118200.0,19.93,19.94,19.76,19.76,118200.0
2008-04-07 15:00:00,19.77,19.77,19.62,19.66,109100.0,19.77,19.77,19.62,19.66,109100.0
2008-04-07 15:30:00,19.66,19.67,19.51,19.63,219600.0,19.66,19.67,19.51,19.63,219600.0
2008-04-08 09:30:00,19.53,19.75,19.36,19.4,103800.0,19.53,19.75,19.36,19.4,103800.0
2008-04-08 10:00:00,19.4,19.45,19.16,19.27,89500.0,19.4,19.45,19.16,19.27,89500.0
2008-04-08 10:30:00,19.29,19.37,19.25,19.26,59500.0,19.29,19.37,19.25,19.26,59500.0
2008-04-08 11:00:00,19.27,19.56,19.26,19.53,66600.0,19.27,19.56,19.26,19.53,66600.0
2008-04-08 11:30:00,19.55,19.73,19.52,19.54,97100.0,19.55,19.73,19.52,19.54,97100.0
2008-04-08 12:00:00,19.55,19.57,19.38,19.4,44200.0,19.55,19.57,19.38,19.4,44200.0
2008-04-08 12:30:00,19.4,19.48,19.4,19.44,30500.0,19.4,19.48,19.4,19.44,30500.0
2008-04-08 13:00:00,19.45,19.51,19.4,19.45,51000.0,19.45,19.51,19.4,19.45,51000.0
2008-04-08 13:30:00,19.45,19.5,19.44,19.49,42300.0,19.45,19.5,19.44,19.49,42300.0
2008-04-08 14:00:00,19.48,19.48,19.32,19.43,90700.0,19.48,19.48,19.32,19.43,90700.0
2008-04-08 14:30:00,19.43,19.53,19.37,19.51,53900.0,19.43,19.53,19.37,19.51,53900.0
2008-04-08 15:00:00,19.51,19.55,19.36,19.39,131500.0,19.51,19.55,19.36,19.39,131500.0
2008-04-08 15:30:00,19.4,19.43,19.36,19.4,147500.0,19.4,19.43,19.36,19.4,147500.0
2008-04-09 09:30:00,19.45,19.69,19.11,19.13,120400.0,19.45,19.69,19.11,19.13,120400.0
2008-04-09 10:00:00,19.11,19.14,19.0,19.09,160400.0,19.11,19.14,19.0,19.09,160400.0
2008-04-09 10:30:00,19.06,19.06,18.88,18.92,148100.0,19.06,19.06,18.88,18.92,148100.0
2008-04-09 11:00:00,18.93,19.0,18.88,19.0,214500.0,18.93,19.0,18.88,19.0,214500.0
2008-04-09 11:30:00,18.91,18.95,18.87,18.91,111300.0,18.91,18.95,18.87,18.91,111300.0
2008-04-09 12:00:00,18.91,18.95,18.8,18.82,108200.0,18.91,18.95,18.8,18.82,108200.0
2008-04-09 12:30:00,18.82,18.82,18.6,18.6,163700.0,18.82,18.82,18.6,18.6,163700.0
2008-04-09 13:00:00,18.6,18.62,18.51,18.56,92500.0,18.6,18.62,18.51,18.56,92500.0
2008-04-09 13:30:00,18.54,18.73,18.51,18.73,102300.0,18.54,18.73,18.51,18.73,102300.0
2008-04-09 14:00:00,18.71,18.81,18.63,18.69,123200.0,18.71,18.81,18.63,18.69,123200.0
2008-04-09 14:30:00,18.68,18.74,18.55,18.67,159900.0,18.68,18.74,18.55,18.67,159900.0
2008-04-09 15:00:00,18.67,18.83,18.67,18.71,115200.0,18.67,18.83,18.67,18.71,115200.0
2008-04-09 15:30:00,18.71,18.98,18.71,18.94,265800.0,18.71,18.98,18.71,18.94,265800.0
2008-04-10 09:30:00,19.02,19.25,18.85,18.89,93800.0,19.02,19.25,18.85,18.89,93800.0
2008-04-10 10:00:00,18.9,19.26,18.9,19.24,84300.0,18.9,19.26,18.9,19.24,84300.0
2008-04-10 10:30:00,19.25,19.41,19.05,19.34,52700.0,19.25,19.41,19.05,19.34,52700.0
2008-04-10 11:00:00,19.33,19.49,19.19,19.36,89700.0,19.33,19.49,19.19,19.36,89700.0
2008-04-10 11:30:00,19.33,19.49,19.32,19.48,51400.0,19.33,19.49,19.32,19.48,51400.0
2008-04-10 12:00:00,19.48,19.51,19.34,19.34,36300.0,19.48,19.51,19.34,19.34,36300.0
2008-04-10 12:30:00,19.32,19.39,19.24,19.24,55300.0,19.32,19.39,19.24,19.24,55300.0
2008-04-10 13:00:00,19.26,19.3,19.18,19.19,31800.0,19.26,19.3,19.18,19.19,31800.0
2008-04-10 13:30:00,19.18,19.33,19.18,19.2,76200.0,19.18,19.33,19.18,19.2,76200.0
2008-04-10 14:00:00,19.19,19.19,18.99,19.03,39300.0,19.19,19.19,18.99,19.03,39300.0
2008-04-10 14:30:00,19.03,19.07,18.98,19.05,36200.0,19.03,19.07,18.98,19.05,36200.0
2008-04-10 15:00:00,19.03,19.08,18.77,18.79,126700.0,19.03,19.08,18.77,18.79,126700.0
2008-04-10 15:30:00,18.8,18.94,18.65,18.82,198900.0,18.8,18.94,18.65,18.82,198900.0
2008-04-11 09:30:00,18.51,19.46,18.31,18.34,207400.0,18.51,19.46,18.31,18.34,207400.0
2008-04-11 10:00:00,18.34,18.4,18.26,18.28,206300.0,18.34,18.4,18.26,18.28,206300.0
2008-04-11 10:30:00,18.28,18.82,18.28,18.65,211300.0,18.28,18.82,18.28,18.65,211300.0
2008-04-11 11:00:00,18.65,18.71,18.3,18.31,158300.0,18.65,18.71,18.3,18.31,158300.0
2008-04-11 11:30:00,18.31,18.64,18.29,18.63,124800.0,18.31,18.64,18.29,18.63,124800.0
2008-04-11 12:00:00,18.63,18.64,18.36,18.38,68700.0,18.63,18.64,18.36,18.38,68700.0
2008-04-11 12:30:00,18.38,18.54,18.31,18.39,92000.0,18.38,18.54,18.31,18.39,92000.0
2008-04-11 13:00:00,18.39,18.51,18.34,18.45,50200.0,18.39,18.51,18.34,18.45,50200.0
2008-04-11 13:30:00,18.45,18.45,18.35,18.35,69000.0,18.45,18.45,18.35,18.35,69000.0
2008-04-11 14:00:00,18.35,18.42,18.32,18.39,82500.0,18.35,18.42,18.32,18.39,82500.0
2008-04-11 14:30:00,18.39,18.6,18.37,18.52,100800.0,18.39,18.6,18.37,18.52,100800.0
2008-04-11 15:00:00,18.52,18.63,18.44,18.61,73700.0,18.52,18.63,18.44,18.61,73700.0
2008-04-11 15:30:00,18.61,18.65,18.49,18.6,152000.0,18.61,18.65,18.49,18.6,152000.0
2008-04-14 09:30:00,18.64,18.64,18.25,18.32,54900.0,18.64,18.64,18.25,18.32,54900.0
2008-04-14 10:00:00,18.33,18.64,18.33,18.64,84800.0,18.33,18.64,18.33,18.64,84800.0
2008-04-14 10:30:00,18.64,18.69,18.56,18.68,64200.0,18.64,18.69,18.56,18.68,64200.0
2008-04-14 11:00:00,18.69,18.78,18.44,18.45,133000.0,18.69,18.78,18.44,18.45,133000.0
2008-04-14 11:30:00,18.45,18.7,18.45,18.6,53600.0,18.45,18.7,18.45,18.6,53600.0
2008-04-14 12:00:00,18.6,18.75,18.56,18.74,63900.0,18.6,18.75,18.56,18.74,63900.0
2008-04-14 12:30:00,18.74,18.87,18.74,18.85,65900.0,18.74,18.87,18.74,18.85,65900.0
2008-04-14 13:00:00,18.84,18.85,18.8,18.85,59200.0,18.84,18.85,18.8,18.85,59200.0
2008-04-14 13:30:00,18.85,18.89,18.77,18.8,40400.0,18.85,18.89,18.77,18.8,40400.0
2008-04-14 14:00:00,18.8,18.82,18.65,18.75,32800.0,18.8,18.82,18.65,18.75,32800.0
2008-04-14 14:30:00,18.74,18.77,18.71,18.71,34700.0,18.74,18.77,18.71,18.71,34700.0
2008-04-14 15:00:00,18.71,18.74,18.65,18.68,57200.0,18.71,18.74,18.65,18.68,57200.0
2008-04-14 15:30:00,18.68,18.7,18.57,18.65,179800.0,18.68,18.7,18.57,18.65,179800.0
2008-04-15 09:30:00,18.75,19.04,18.71,18.76,79300.0,18.75,19.04,18.71,18.76,79300.0
2008-04-15 10:00:00,18.77,18.87,18.63,18.7,81700.0,18.77,18.87,18.63,18.7,81700.0
2008-04-15 10:30:00,18.7,19.06,18.68,19.04,60500.0,18.7,19.06,18.68,19.04,60500.0
2008-04-15 11:00:00,19.04,19.27,19.02,19.2,100700.0,19.04,19.27,19.02,19.2,100700.0
2008-04-15 11:30:00,19.18,19.22,19.13,19.19,36600.0,19.18,19.22,19.13,19.19,36600.0
2008-04-15 12:00:00,19.15,19.2,18.99,19.02,40500.0,19.15,19.2,18.99,19.02,40500.0
2008-04-15 12:30:00,19.05,19.07,18.99,19.02,35000.0,19.05,19.07,18.99,19.02,35000.0
2008-04-15 13:00:00,19.01,19.1,18.99,19.06,30300.0,19.01,19.1,18.99,19.06,30300.0
2008-04-15 13:30:00,19.07,19.07,18.97,19.01,29100.0,19.07,19.07,18.97,19.01,29100.0
2008-04-15 14:00:00,19.0,19.01,18.89,18.96,73700.0,19.0,19.01,18.89,18.96,73700.0
2008-04-15 14:30:00,18.96,19.03,18.95,18.98,59400.0,18.96,19.03,18.95,18.98,59400.0
2008-04-15 15:00:00,18.98,19.0,18.93,18.97,65500.0,18.98,19.0,18.93,18.97,65500.0
2008-04-15 15:30:00,18.97,18.99,18.86,18.9,157300.0,18.97,18.99,18.86,18.9,157300.0
2008-04-16 09:30:00,19.07,19.55,19.07,19.54,148400.0,19.07,19.55,19.07,19.54,148400.0
2008-04-16 10:00:00,19.53,19.9,19.36,19.76,123900.0,19.53,19.9,19.36,19.76,123900.0
2008-04-16 10:30:00,19.79,20.04,19.7,19.89,535700.0,19.79,20.04,19.7,19.89,535700.0
2008-04-16 11:00:00,19.89,20.02,19.68,19.75,197300.0,19.89,20.02,19.68,19.75,197300.0
2008-04-16 11:30:00,19.75,19.86,19.72,19.81,96200.0,19.75,19.86,19.72,19.81,96200.0
2008-04-16 12:00:00,19.81,19.85,19.76,19.85,38300.0,19.81,19.85,19.76,19.85,38300.0
2008-04-16 12:30:00,19.85,19.98,19.8,19.87,43700.0,19.85,19.98,19.8,19.87,43700.0
2008-04-16 13:00:00,19.88,19.92,19.82,19.91,61200.0,19.88,19.92,19.82,19.91,61200.0
2008-04-16 13:30:00,19.92,19.93,19.72,19.79,87000.0,19.92,19.93,19.72,19.79,87000.0
2008-04-16 14:00:00,19.79,19.95,19.76,19.91,74800.0,19.79,19.95,19.76,19.91,74800.0
2008-04-16 14:30:00,19.91,20.0,19.88,20.0,71200.0,19.91,20.0,19.88,20.0,71200.0
2008-04-16 15:00:00,19.99,20.12,19.99,20.06,140400.0,19.99,20.12,19.99,20.06,140400.0
2008-04-16 15:30:00,20.08,20.35,20.06,20.24,663800.0,20.08,20.35,20.06,20.24,663800.0
2008-04-17 09:30:00,20.03,20.17,19.77,20.01,271600.0,20.03,20.17,19.77,20.01,271600.0
2008-04-17 10:00:00,20.01,20.18,19.85,20.18,128700.0,20.01,20.18,19.85,20.18,128700.0
2008-04-17 10:30:00,20.17,20.32,20.13,20.3,106300.0,20.17,20.32,20.13,20.3,106300.0
2008-04-17 11:00:00,20.3,20.45,20.25,20.41,152300.0,20.3,20.45,20.25,20.41,152300.0
2008-04-17 11:30:00,20.4,20.61,20.36,20.6,137600.0,20.4,20.61,20.36,20.6,137600.0
2008-04-17 12:00:00,20.6,20.72,20.59,20.69,86300.0,20.6,20.72,20.59,20.69,86300.0
2008-04-17 12:30:00,20.69,20.86,20.69,20.73,71900.0,20.69,20.86,20.69,20.73,71900.0
2008-04-17 13:00:00,20.72,20.73,20.58,20.6,56200.0,20.72,20.73,20.58,20.6,56200.0
2008-04-17 13:30:00,20.6,20.74,20.59,20.67,81600.0,20.6,20.74,20.59,20.67,81600.0
2008-04-17 14:00:00,20.66,20.73,20.57,20.71,62100.0,20.66,20.73,20.57,20.71,62100.0
2008-04-17 14:30:00,20.71,20.74,20.62,20.69,69600.0,20.71,20.74,20.62,20.69,69600.0
2008-04-17 15:00:00,20.69,20.83,20.63,20.69,118500.0,20.69,20.83,20.63,20.69,118500.0
2008-04-17 15:30:00,20.69,20.82,20.6,20.61,226100.0,20.69,20.82,20.6,20.61,226100.0
2008-04-18 09:30:00,20.98,21.67,20.98,21.54,358900.0,20.98,21.67,20.98,21.54,358900.0
2008-04-18 10:00:00,21.52,21.56,21.2,21.46,135600.0,21.52,21.56,21.2,21.46,135600.0
2008-04-18 10:30:00,21.44,21.51,21.43,21.48,190200.0,21.44,21.51,21.43,21.48,190200.0
2008-04-18 11:00:00,21.49,21.64,21.4,21.48,70100.0,21.49,21.64,21.4,21.48,70100.0
2008-04-18 11:30:00,21.48,21.82,21.45,21.7,274700.0,21.48,21.82,21.45,21.7,274700.0
2008-04-18 12:00:00,21.7,21.77,21.56,21.65,125500.0,21.7,21.77,21.56,21.65,125500.0
2008-04-18 12:30:00,21.65,21.65,21.52,21.55,77100.0,21.65,21.65,21.52,21.55,77100.0
2008-04-18 13:00:00,21.55,21.55,21.39,21.45,446900.0,21.55,21.55,21.39,21.45,446900.0
2008-04-18 13:30:00,21.45,21.45,21.34,21.34,50500.0,21.45,21.45,21.34,21.34,50500.0
2008-04-18 14:00:00,21.35,21.35,21.12,21.12,70200.0,21.35,21.35,21.12,21.12,70200.0
2008-04-18 14:30:00,21.14,21.21,21.08,21.13,56500.0,21.14,21.21,21.08,21.13,56500.0
2008-04-18 15:00:00,21.13,21.2,21.06,21.18,125000.0,21.13,21.2,21.06,21.18,125000.0
2008-04-18 15:30:00,21.19,21.22,21.08,21.16,167400.0,21.19,21.22,21.08,21.16,167400.0
2008-04-21 09:30:00,21.01,21.01,20.4,20.64,124700.0,21.01,21.01,20.4,20.64,124700.0
2008-04-21 10:00:00,20.63,20.7,20.27,20.35,153200.0,20.63,20.7,20.27,20.35,153200.0
2008-04-21 10:30:00,20.33,20.34,20.01,20.04,111600.0,20.33,20.34,20.01,20.04,111600.0
2008-04-21 11:00:00,20.05,20.28,19.98,20.16,184900.0,20.05,20.28,19.98,20.16,184900.0
2008-04-21 11:30:00,20.16,20.27,20.16,20.17,109900.0,20.16,20.27,20.16,20.17,109900.0
2008-04-21 12:00:00,20.18,20.5,20.18,20.21,60200.0,20.18,20.5,20.18,20.21,60200.0
2008-04-21 12:30:00,20.21,20.21,20.05,20.05,91100.0,20.21,20.21,20.05,20.05,91100.0
2008-04-21 13:00:00,20.07,20.28,20.07,20.21,63700.0,20.07,20.28,20.07,20.21,63700.0
2008-04-21 13:30:00,20.2,20.22,20.05,20.19,70500.0,20.2,20.22,20.05,20.19,70500.0
2008-04-21 14:00:00,20.19,20.23,19.96,20.04,94800.0,20.19,20.23,19.96,20.04,94800.0
2008-04-21 14:30:00,20.04,20.24,20.01,20.19,61700.0,20.04,20.24,20.01,20.19,61700.0
2008-04-21 15:00:00,20.19,20.36,20.18,20.26,91900.0,20.19,20.36,20.18,20.26,91900.0
2008-04-21 15:30:00,20.26,20.39,20.15,20.37,242400.0,20.26,20.39,20.15,20.37,242400.0
2008-04-22 09:30:00,20.87,20.87,20.01,20.02,108300.0,20.87,20.87,20.01,20.02,108300.0
2008-04-22 10:00:00,20.03,20.23,20.01,20.01,40600.0,20.03,20.23,20.01,20.01,40600.0
2008-04-22 10:30:00,20.01,20.06,19.97,20.05,74300.0,20.01,20.06,19.97,20.05,74300.0
2008-04-22 11:00:00,20.05,20.16,20.01,20.08,46900.0,20.05,20.16,20.01,20.08,46900.0
2008-04-22 11:30:00,20.08,20.09,19.89,19.89,66900.0,20.08,20.09,19.89,19.89,66900.0
2008-04-22 12:00:00,19.89,19.89,19.8,19.81,74600.0,19.89,19.89,19.8,19.81,74600.0
2008-04-22 12:30:00,19.82,19.87,19.68,19.68,106400.0,19.82,19.87,19.68,19.68,106400.0
2008-04-22 13:00:00,19.69,19.85,19.68,19.78,59500.0,19.69,19.85,19.68,19.78,59500.0
2008-04-22 13:30:00,19.79,19.96,19.78,19.9,39700.0,19.79,19.96,19.78,19.9,39700.0
2008-04-22 14:00:00,19.9,19.98,19.9,19.96,44500.0,19.9,19.98,19.9,19.96,44500.0
2008-04-22 14:30:00,19.96,19.98,19.91,19.93,64900.0,19.96,19.98,19.91,19.93,64900.0
2008-04-22 15:00:00,19.93,20.03,19.85,20.0,137200.0,19.93,20.03,19.85,20.0,137200.0
2008-04-22 15:30:00,20.0,20.18,19.98,20.16,280500.0,20.0,20.18,19.98,20.16,280500.0
2008-04-23 09:30:00,20.17,20.49,20.12,20.16,88500.0,20.17,20.49,20.12,20.16,88500.0
2008-04-23 10:00:00,20.17,20.64,20.15,20.39,99200.0,20.17,20.64,20.15,20.39,99200.0
2008-04-23 10:30:00,20.39,20.63,20.39,20.41,80900.0,20.39,20.63,20.39,20.41,80900.0
2008-04-23 11:00:00,20.4,20.43,20.31,20.4,52400.0,20.4,20.43,20.31,20.4,52400.0
2008-04-23 11:30:00,20.4,20.44,20.35,20.38,46800.0,20.4,20.44,20.35,20.38,46800.0
2008-04-23 12:00:00,20.38,20.38,20.02,20.03,57300.0,20.38,20.38,20.02,20.03,57300.0
2008-04-23 12:30:00,20.04,20.18,19.95,20.06,85500.0,20.04,20.18,19.95,20.06,85500.0
2008-04-23 13:00:00,20.07,20.22,20.06,20.22,53100.0,20.07,20.22,20.06,20.22,53100.0
2008-04-23 13:30:00,20.22,20.39,20.21,20.27,57600.0,20.22,20.39,20.21,20.27,57600.0
2008-04-23 14:00:00,20.26,20.33,20.19,20.3,103400.0,20.26,20.33,20.19,20.3,103400.0
2008-04-23 14:30:00,20.3,20.5,20.27,20.48,91000.0,20.3,20.5,20.27,20.48,91000.0
2008-04-23 15:00:00,20.48,20.49,20.25,20.27,101800.0,20.48,20.49,20.25,20.27,101800.0
2008-04-23 15:30:00,20.26,20.27,20.06,20.22,203200.0,20.26,20.27,20.06,20.22,203200.0
2008-04-24 09:30:00,20.21,20.6,20.11,20.59,146800.0,20.21,20.6,20.11,20.59,146800.0
2008-04-24 10:00:00,20.58,20.6,20.18,20.49,392500.0,20.58,20.6,20.18,20.49,392500.0
2008-04-24 10:30:00,20.5,20.5,20.46,20.47,234900.0,20.5,20.5,20.46,20.47,234900.0
2008-04-24 11:00:00,20.48,20.7,20.44,20.66,160000.0,20.48,20.7,20.44,20.66,160000.0
2008-04-24 11:30:00,20.66,20.93,20.66,20.74,55100.0,20.66,20.93,20.66,20.74,55100.0
2008-04-24 12:00:00,20.75,20.95,20.73,20.81,56500.0,20.75,20.95,20.73,20.81,56500.0
2008-04-24 12:30:00,20.83,21.28,20.83,21.06,210100.0,20.83,21.28,20.83,21.06,210100.0
2008-04-24 13:00:00,21.07,21.23,20.93,21.0,63600.0,21.07,21.23,20.93,21.0,63600.0
2008-04-24 13:30:00,21.02,21.07,20.95,21.03,36300.0,21.02,21.07,20.95,21.03,36300.0
2008-04-24 14:00:00,20.98,21.1,20.92,21.06,84200.0,20.98,21.1,20.92,21.06,84200.0
2008-04-24 14:30:00,21.07,21.22,21.0,21.01,128300.0,21.07,21.22,21.0,21.01,128300.0
2008-04-24 15:00:00,21.01,21.07,20.83,20.86,121100.0,21.01,21.07,20.83,20.86,121100.0
2008-04-24 15:30:00,20.85,20.92,20.55,20.62,346500.0,20.85,20.92,20.55,20.62,346500.0
2008-04-25 09:30:00,21.1,21.29,20.78,20.86,262600.0,21.1,21.29,20.78,20.86,262600.0
2008-04-25 10:00:00,20.87,20.9,20.67,20.72,103300.0,20.87,20.9,20.67,20.72,103300.0
2008-04-25 10:30:00,20.72,20.75,20.47,20.72,80400.0,20.72,20.75,20.47,20.72,80400.0
2008-04-25 11:00:00,20.71,20.76,20.43,20.49,115400.0,20.71,20.76,20.43,20.49,115400.0
2008-04-25 11:30:00,20.5,20.74,20.46,20.69,82800.0,20.5,20.74,20.46,20.69,82800.0
2008-04-25 12:00:00,20.67,20.75,20.56,20.71,42500.0,20.67,20.75,20.56,20.71,42500.0
2008-04-25 12:30:00,20.74,20.77,20.64,20.67,25000.0,20.74,20.77,20.64,20.67,25000.0
2008-04-25 13:00:00,20.67,20.71,20.54,20.66,40900.0,20.67,20.71,20.54,20.66,40900.0
2008-04-25 13:30:00,20.64,20.75,20.58,20.7,87900.0,20.64,20.75,20.58,20.7,87900.0
2008-04-25 14:00:00,20.69,20.71,20.57,20.65,119100.0,20.69,20.71,20.57,20.65,119100.0
2008-04-25 14:30:00,20.65,20.71,20.59,20.7,71000.0,20.65,20.71,20.59,20.7,71000.0
2008-04-25 15:00:00,20.69,21.0,20.65,20.91,250600.0,20.69,21.0,20.65,20.91,250600.0
2008-04-25 15:30:00,20.91,21.05,20.85,21.0,257600.0,20.91,21.05,20.85,21.0,257600.0
2008-04-28 09:30:00,21.9,21.9,20.62,20.72,57000.0,21.9,21.9,20.62,20.72,57000.0
2008-04-28 10:00:00,20.73,21.05,20.67,20.98,65600.0,20.73,21.05,20.67,20.98,65600.0
2008-04-28 10:30:00,20.98,21.08,20.97,21.04,55400.0,20.98,21.08,20.97,21.04,55400.0
2008-04-28 11:00:00,21.04,21.07,21.0,21.03,29500.0,21.04,21.07,21.0,21.03,29500.0
2008-04-28 11:30:00,21.05,21.05,21.0,21.02,20100.0,21.05,21.05,21.0,21.02,20100.0
2008-04-28 12:00:00,21.02,21.2,21.0,21.12,31900.0,21.02,21.2,21.0,21.12,31900.0
2008-04-28 12:30:00,21.11,21.18,21.06,21.07,29900.0,21.11,21.18,21.06,21.07,29900.0
2008-04-28 13:00:00,21.07,21.2,21.05,21.11,57300.0,21.07,21.2,21.05,21.11,57300.0
2008-04-28 13:30:00,21.13,21.37,21.11,21.35,43500.0,21.13,21.37,21.11,21.35,43500.0
2008-04-28 14:00:00,21.35,21.39,21.13,21.16,56300.0,21.35,21.39,21.13,21.16,56300.0
2008-04-28 14:30:00,21.14,21.32,21.14,21.24,66700.0,21.14,21.32,21.14,21.24,66700.0
2008-04-28 15:00:00,21.25,21.27,21.12,21.14,50500.0,21.25,21.27,21.12,21.14,50500.0
2008-04-28 15:30:00,21.13,21.17,21.02,21.12,93600.0,21.13,21.17,21.02,21.12,93600.0
2008-04-29 09:30:00,21.16,21.88,21.08,21.28,50300.0,21.16,21.88,21.08,21.28,50300.0
2008-04-29 10:00:00,21.27,21.3,20.84,20.84,80600.0,21.27,21.3,20.84,20.84,80600.0
2008-04-29 10:30:00,20.84,21.15,20.73,21.0,65800.0,20.84,21.15,20.73,21.0,65800.0
2008-04-29 11:00:00,21.0,21.04,20.68,20.73,87100.0,21.0,21.04,20.68,20.73,87100.0
2008-04-29 11:30:00,20.72,20.77,20.54,20.77,86600.0,20.72,20.77,20.54,20.77,86600.0
2008-04-29 12:00:00,20.77,20.89,20.72,20.88,44400.0,20.77,20.89,20.72,20.88,44400.0
2008-04-29 12:30:00,20.89,21.07,20.89,20.92,49400.0,20.89,21.07,20.89,20.92,49400.0
2008-04-29 13:00:00,20.93,21.12,20.9,21.08,31700.0,20.93,21.12,20.9,21.08,31700.0
2008-04-29 13:30:00,21.1,21.18,21.1,21.18,30600.0,21.1,21.18,21.1,21.18,30600.0
2008-04-29 14:00:00,21.19,21.3,21.14,21.28,44400.0,21.19,21.3,21.14,21.28,44400.0
2008-04-29 14:30:00,21.27,21.55,21.24,21.54,105600.0,21.27,21.55,21.24,21.54,105600.0
2008-04-29 15:00:00,21.54,21.68,21.46,21.65,171300.0,21.54,21.68,21.46,21.65,171300.0
2008-04-29 15:30:00,21.65,21.81,21.56,21.76,353800.0,21.65,21.81,21.56,21.76,353800.0
2008-04-30 09:30:00,21.73,21.99,21.5,21.55,98700.0,21.73,21.99,21.5,21.55,98700.0
2008-04-30 10:00:00,21.52,21.59,21.25,21.25,45500.0,21.52,21.59,21.25,21.25,45500.0
2008-04-30 10:30:00,21.27,21.48,21.2,21.48,64600.0,21.27,21.48,21.2,21.48,64600.0
2008-04-30 11:00:00,21.48,21.51,21.3,21.32,89500.0,21.48,21.51,21.3,21.32,89500.0
2008-04-30 11:30:00,21.32,21.34,21.2,21.23,43700.0,21.32,21.34,21.2,21.23,43700.0
2008-04-30 12:00:00,21.22,21.24,21.05,21.12,38200.0,21.22,21.24,21.05,21.12,38200.0
2008-04-30 12:30:00,21.12,21.32,21.09,21.26,36400.0,21.12,21.32,21.09,21.26,36400.0
2008-04-30 13:00:00,21.26,21.41,21.25,21.3,37500.0,21.26,21.41,21.25,21.3,37500.0
2008-04-30 13:30:00,21.32,21.32,21.21,21.24,19400.0,21.32,21.32,21.21,21.24,19400.0
2008-04-30 14:00:00,21.23,21.45,21.06,21.29,80000.0,21.23,21.45,21.06,21.29,80000.0
2008-04-30 14:30:00,21.3,21.33,20.74,20.74,122400.0,21.3,21.33,20.74,20.74,122400.0
2008-04-30 15:00:00,20.74,20.86,20.53,20.82,293900.0,20.74,20.86,20.53,20.82,293900.0
2008-04-30 15:30:00,20.82,20.86,20.56,20.68,254400.0,20.82,20.86,20.56,20.68,254400.0
2008-05-01 09:30:00,20.68,20.81,20.45,20.54,192000.0,20.68,20.81,20.45,20.54,192000.0
2008-05-01 10:00:00,20.54,20.59,20.38,20.43,144800.0,20.54,20.59,20.38,20.43,144800.0
2008-05-01 10:30:00,20.43,20.72,20.36,20.65,140700.0,20.43,20.72,20.36,20.65,140700.0
2008-05-01 11:00:00,20.64,20.77,20.62,20.62,223300.0,20.64,20.77,20.62,20.62,223300.0
2008-05-01 11:30:00,20.64,20.75,20.62,20.7,97700.0,20.64,20.75,20.62,20.7,97700.0
2008-05-01 12:00:00,20.72,21.17,20.68,20.99,154000.0,20.72,21.17,20.68,20.99,154000.0
2008-05-01 12:30:00,21.0,21.25,21.0,21.05,139400.0,21.0,21.25,21.0,21.05,139400.0
2008-05-01 13:00:00,21.05,21.1,20.91,20.93,73300.0,21.05,21.1,20.91,20.93,73300.0
2008-05-01 13:30:00,20.93,20.94,20.7,20.71,52300.0,20.93,20.94,20.7,20.71,52300.0
2008-05-01 14:00:00,20.72,20.77,20.66,20.67,92300.0,20.72,20.77,20.66,20.67,92300.0
2008-05-01 14:30:00,20.66,20.88,20.66,20.8,67800.0,20.66,20.88,20.66,20.8,67800.0
2008-05-01 15:00:00,20.8,20.82,20.73,20.74,84200.0,20.8,20.82,20.73,20.74,84200.0
2008-05-01 15:30:00,20.75,20.8,20.56,20.73,331600.0,20.75,20.8,20.56,20.73,331600.0
2008-05-02 09:30:00,20.97,21.68,20.7,21.01,433000.0,20.97,21.68,20.7,21.01,433000.0
2008-05-02 10:00:00,21.02,21.66,20.93,21.42,321900.0,21.02,21.66,20.93,21.42,321900.0
2008-05-02 10:30:00,21.42,21.51,21.29,21.35,147100.0,21.42,21.51,21.29,21.35,147100.0
2008-05-02 11:00:00,21.37,21.5,21.27,21.29,246000.0,21.37,21.5,21.27,21.29,246000.0
2008-05-02 11:30:00,21.28,21.3,20.95,20.99,104400.0,21.28,21.3,20.95,20.99,104400.0
2008-05-02 12:00:00,21.0,21.12,20.83,20.91,135600.0,21.0,21.12,20.83,20.91,135600.0
2008-05-02 12:30:00,20.92,21.02,20.88,20.96,85900.0,20.92,21.02,20.88,20.96,85900.0
2008-05-02 13:00:00,20.97,21.0,20.78,20.8,78200.0,20.97,21.0,20.78,20.8,78200.0
2008-05-02 13:30:00,20.81,20.84,20.77,20.78,87500.0,20.81,20.84,20.77,20.78,87500.0
2008-05-02 14:00:00,20.78,20.94,20.72,20.8,174400.0,20.78,20.94,20.72,20.8,174400.0
2008-05-02 14:30:00,20.81,20.82,20.72,20.78,82400.0,20.81,20.82,20.72,20.78,82400.0
2008-05-02 15:00:00,20.78,20.95,20.7,20.9,121100.0,20.78,20.95,20.7,20.9,121100.0
2008-05-02 15:30:00,20.91,21.39,20.81,21.31,435300.0,20.91,21.39,20.81,21.31,435300.0
2008-05-05 09:30:00,21.07,21.7,20.97,21.53,400600.0,21.07,21.7,20.97,21.53,400600.0
2008-05-05 10:00:00,21.51,21.82,21.48,21.61,473400.0,21.51,21.82,21.48,21.61,473400.0
2008-05-05 10:30:00,21.6,21.81,21.51,21.66,317300.0,21.6,21.81,21.51,21.66,317300.0
2008-05-05 11:00:00,21.65,21.72,21.51,21.56,194400.0,21.65,21.72,21.51,21.56,194400.0
2008-05-05 11:30:00,21.56,21.7,21.5,21.5,189400.0,21.56,21.7,21.5,21.5,189400.0
2008-05-05 12:00:00,21.5,21.71,21.04,21.16,219600.0,21.5,21.71,21.04,21.16,219600.0
2008-05-05 12:30:00,21.16,21.39,20.93,21.0,225700.0,21.16,21.39,20.93,21.0,225700.0
2008-05-05 13:00:00,21.0,21.32,21.0,21.22,155200.0,21.0,21.32,21.0,21.22,155200.0
2008-05-05 13:30:00,21.23,21.52,21.22,21.33,142100.0,21.23,21.52,21.22,21.33,142100.0
2008-05-05 14:00:00,21.34,21.64,21.34,21.59,172600.0,21.34,21.64,21.34,21.59,172600.0
2008-05-05 14:30:00,21.58,21.71,21.51,21.59,158900.0,21.58,21.71,21.51,21.59,158900.0
2008-05-05 15:00:00,21.59,21.63,21.39,21.4,195600.0,21.59,21.63,21.39,21.4,195600.0
2008-05-05 15:30:00,21.39,21.57,21.38,21.55,358400.0,21.39,21.57,21.38,21.55,358400.0
2008-05-06 09:30:00,21.65,21.65,20.83,20.87,126600.0,21.65,21.65,20.83,20.87,126600.0
2008-05-06 10:00:00,20.88,20.95,20.82,20.93,182900.0,20.88,20.95,20.82,20.93,182900.0
2008-05-06 10:30:00,20.93,20.99,20.77,20.8,188200.0,20.93,20.99,20.77,20.8,188200.0
2008-05-06 11:00:00,20.81,21.14,20.81,21.14,222200.0,20.81,21.14,20.81,21.14,222200.0
2008-05-06 11:30:00,21.13,21.16,21.06,21.08,143700.0,21.13,21.16,21.06,21.08,143700.0
2008-05-06 12:00:00,21.07,21.21,21.0,21.0,111600.0,21.07,21.21,21.0,21.0,111600.0
2008-05-06 12:30:00,21.01,21.11,21.0,21.02,74800.0,21.01,21.11,21.0,21.02,74800.0
2008-05-06 13:00:00,21.03,21.07,20.99,21.0,101100.0,21.03,21.07,20.99,21.0,101100.0
2008-05-06 13:30:00,21.0,21.05,20.92,21.02,118300.0,21.0,21.05,20.92,21.02,118300.0
2008-05-06 14:00:00,21.02,21.04,20.98,21.03,97300.0,21.02,21.04,20.98,21.03,97300.0
2008-05-06 14:30:00,21.01,21.35,20.99,21.19,169100.0,21.01,21.35,20.99,21.19,169100.0
2008-05-06 15:00:00,21.19,21.34,20.91,21.21,188400.0,21.19,21.34,20.91,21.21,188400.0
2008-05-06 15:30:00,21.21,21.33,21.01,21.08,196700.0,21.21,21.33,21.01,21.08,196700.0
2008-05-07 09:30:00,21.06,21.16,20.57,20.93,74400.0,21.06,21.16,20.57,20.93,74400.0
2008-05-07 10:00:00,20.93,20.96,20.74,20.88,64300.0,20.93,20.96,20.74,20.88,64300.0
2008-05-07 10:30:00,20.87,21.08,20.79,20.81,87100.0,20.87,21.08,20.79,20.81,87100.0
2008-05-07 11:00:00,20.79,20.92,20.77,20.79,60700.0,20.79,20.92,20.77,20.79,60700.0
2008-05-07 11:30:00,20.8,20.8,20.68,20.71,47000.0,20.8,20.8,20.68,20.71,47000.0
2008-05-07 12:00:00,20.68,20.88,20.66,20.74,103300.0,20.68,20.88,20.66,20.74,103300.0
2008-05-07 12:30:00,20.76,20.85,20.73,20.84,35300.0,20.76,20.85,20.73,20.84,35300.0
2008-05-07 13:00:00,20.84,20.84,20.55,20.72,74100.0,20.84,20.84,20.55,20.72,74100.0
2008-05-07 13:30:00,20.72,20.81,20.6,20.63,48300.0,20.72,20.81,20.6,20.63,48300.0
2008-05-07 14:00:00,20.61,20.66,20.52,20.53,45900.0,20.61,20.66,20.52,20.53,45900.0
2008-05-07 14:30:00,20.53,20.54,20.37,20.44,153500.0,20.53,20.54,20.37,20.44,153500.0
2008-05-07 15:00:00,20.42,20.57,20.37,20.51,182900.0,20.42,20.57,20.37,20.51,182900.0
2008-05-07 15:30:00,20.51,20.6,20.39,20.52,282700.0,20.51,20.6,20.39,20.52,282700.0
2008-05-08 09:30:00,20.55,20.91,20.37,20.68,149300.0,20.55,20.91,20.37,20.68,149300.0
2008-05-08 10:00:00,20.72,20.8,20.41,20.46,301600.0,20.72,20.8,20.41,20.46,301600.0
2008-05-08 10:30:00,20.45,20.72,20.38,20.72,141000.0,20.45,20.72,20.38,20.72,141000.0
2008-05-08 11:00:00,20.72,20.91,20.57,20.81,161500.0,20.72,20.91,20.57,20.81,161500.0
2008-05-08 11:30:00,20.83,21.03,20.81,20.95,157100.0,20.83,21.03,20.81,20.95,157100.0
2008-05-08 12:00:00,20.95,21.0,20.9,20.9,55200.0,20.95,21.0,20.9,20.9,55200.0
2008-05-08 12:30:00,20.9,21.03,20.86,21.03,55900.0,20.9,21.03,20.86,21.03,55900.0
2008-05-08 13:00:00,21.03,21.11,20.88,20.98,171700.0,21.03,21.11,20.88,20.98,171700.0
2008-05-08 13:30:00,20.98,20.99,20.76,20.88,144300.0,20.98,20.99,20.76,20.88,144300.0
2008-05-08 14:00:00,20.89,20.89,20.65,20.72,71900.0,20.89,20.89,20.65,20.72,71900.0
2008-05-08 14:30:00,20.72,20.73,20.53,20.56,130600.0,20.72,20.73,20.53,20.56,130600.0
2008-05-08 15:00:00,20.55,20.65,20.51,20.59,190100.0,20.55,20.65,20.51,20.59,190100.0
2008-05-08 15:30:00,20.58,20.76,20.5,20.71,313500.0,20.58,20.76,20.5,20.71,313500.0
2008-05-09 09:30:00,20.53,20.82,20.34,20.65,128100.0,20.53,20.82,20.34,20.65,128100.0
2008-05-09 10:00:00,20.64,20.72,20.45,20.58,425000.0,20.64,20.72,20.45,20.58,425000.0
2008-05-09 10:30:00,20.59,20.64,20.52,20.6,133800.0,20.59,20.64,20.52,20.6,133800.0
2008-05-09 11:00:00,20.6,20.63,20.51,20.54,328800.0,20.6,20.63,20.51,20.54,328800.0
2008-05-09 11:30:00,20.55,20.6,20.5,20.55,160700.0,20.55,20.6,20.5,20.55,160700.0
2008-05-09 12:00:00,20.56,20.6,20.48,20.55,89700.0,20.56,20.6,20.48,20.55,89700.0
2008-05-09 12:30:00,20.56,20.69,20.52,20.64,152600.0,20.56,20.69,20.52,20.64,152600.0
2008-05-09 13:00:00,20.63,20.65,20.46,20.51,281000.0,20.63,20.65,20.46,20.51,281000.0
2008-05-09 13:30:00,20.51,20.65,20.49,20.65,175700.0,20.51,20.65,20.49,20.65,175700.0
2008-05-09 14:00:00,20.65,20.66,20.49,20.51,64800.0,20.65,20.66,20.49,20.51,64800.0
2008-05-09 14:30:00,20.5,20.55,20.49,20.52,80600.0,20.5,20.55,20.49,20.52,80600.0
2008-05-09 15:00:00,20.52,20.61,20.5,20.59,131100.0,20.52,20.61,20.5,20.59,131100.0
2008-05-09 15:30:00,20.58,20.6,20.5,20.52,231100.0,20.58,20.6,20.5,20.52,231100.0
2008-05-12 09:30:00,20.53,20.65,20.36,20.45,145500.0,20.53,20.65,20.36,20.45,145500.0
2008-05-12 10:00:00,20.48,20.57,20.4,20.51,77700.0,20.48,20.57,20.4,20.51,77700.0
2008-05-12 10:30:00,20.49,20.63,20.43,20.44,78500.0,20.49,20.63,20.43,20.44,78500.0
2008-05-12 11:00:00,20.44,20.52,20.42,20.44,191700.0,20.44,20.52,20.42,20.44,191700.0
2008-05-12 11:30:00,20.44,20.56,20.39,20.56,112800.0,20.44,20.56,20.39,20.56,112800.0
2008-05-12 12:00:00,20.57,20.64,20.46,20.46,97600.0,20.57,20.64,20.46,20.46,97600.0
2008-05-12 12:30:00,20.46,20.49,20.44,20.45,111000.0,20.46,20.49,20.44,20.45,111000.0
2008-05-12 13:00:00,20.46,20.47,20.39,20.39,64900.0,20.46,20.47,20.39,20.39,64900.0
2008-05-12 13:30:00,20.42,20.44,20.4,20.44,41700.0,20.42,20.44,20.4,20.44,41700.0
2008-05-12 14:00:00,20.42,20.49,20.31,20.48,72700.0,20.42,20.49,20.31,20.48,72700.0
2008-05-12 14:30:00,20.51,20.77,20.47,20.56,108200.0,20.51,20.77,20.47,20.56,108200.0
2008-05-12 15:00:00,20.56,20.6,20.46,20.57,233700.0,20.56,20.6,20.46,20.57,233700.0
2008-05-12 15:30:00,20.6,20.67,20.49,20.64,161700.0,20.6,20.67,20.49,20.64,161700.0
2008-05-13 09:30:00,20.63,20.98,20.63,20.87,95600.0,20.63,20.98,20.63,20.87,95600.0
2008-05-13 10:00:00,20.87,20.94,20.78,20.85,101300.0,20.87,20.94,20.78,20.85,101300.0
2008-05-13 10:30:00,20.9,21.04,20.84,20.94,211600.0,20.9,21.04,20.84,20.94,211600.0
2008-05-13 11:00:00,20.92,20.97,20.84,20.89,97200.0,20.92,20.97,20.84,20.89,97200.0
2008-05-13 11:30:00,20.89,21.0,20.8,20.99,140300.0,20.89,21.0,20.8,20.99,140300.0
2008-05-13 12:00:00,20.99,21.0,20.91,20.93,282100.0,20.99,21.0,20.91,20.93,282100.0
2008-05-13 12:30:00,20.94,21.0,20.83,20.87,87000.0,20.94,21.0,20.83,20.87,87000.0
2008-05-13 13:00:00,20.89,20.95,20.84,20.92,77500.0,20.89,20.95,20.84,20.92,77500.0
2008-05-13 13:30:00,20.93,20.99,20.91,20.94,57000.0,20.93,20.99,20.91,20.94,57000.0
2008-05-13 14:00:00,20.93,20.98,20.91,20.95,123000.0,20.93,20.98,20.91,20.95,123000.0
2008-05-13 14:30:00,20.95,21.0,20.87,20.99,147900.0,20.95,21.0,20.87,20.99,147900.0
2008-05-13 15:00:00,21.0,21.0,20.89,20.92,136900.0,21.0,21.0,20.89,20.92,136900.0
2008-05-13 15:30:00,20.92,20.97,20.83,20.85,267100.0,20.92,20.97,20.83,20.85,267100.0
2008-05-14 09:30:00,21.0,21.0,20.83,20.95,144000.0,21.0,21.0,20.83,20.95,144000.0
2008-05-14 10:00:00,20.95,21.12,20.83,21.04,247600.0,20.95,21.12,20.83,21.04,247600.0
2008-05-14 10:30:00,21.04,21.27,21.0,21.27,221600.0,21.04,21.27,21.0,21.27,221600.0
2008-05-14 11:00:00,21.27,21.37,21.22,21.29,118000.0,21.27,21.37,21.22,21.29,118000.0
2008-05-14 11:30:00,21.3,21.3,21.13,21.2,86100.0,21.3,21.3,21.13,21.2,86100.0
2008-05-14 12:00:00,21.21,21.22,21.15,21.18,54000.0,21.21,21.22,21.15,21.18,54000.0
2008-05-14 12:30:00,21.18,21.2,21.16,21.18,49700.0,21.18,21.2,21.16,21.18,49700.0
2008-05-14 13:00:00,21.18,21.22,21.17,21.18,46500.0,21.18,21.22,21.17,21.18,46500.0
2008-05-14 13:30:00,21.18,21.25,21.15,21.19,51300.0,21.18,21.25,21.15,21.19,51300.0
2008-05-14 14:00:00,21.19,21.2,21.14,21.15,85100.0,21.19,21.2,21.14,21.15,85100.0
2008-05-14 14:30:00,21.16,21.17,21.1,21.12,74000.0,21.16,21.17,21.1,21.12,74000.0
2008-05-14 15:00:00,21.13,21.14,20.95,21.01,105400.0,21.13,21.14,20.95,21.01,105400.0
2008-05-14 15:30:00,21.0,21.0,20.88,20.95,166000.0,21.0,21.0,20.88,20.95,166000.0
2008-05-15 09:30:00,20.92,21.0,20.5,20.67,53800.0,20.92,21.0,20.5,20.67,53800.0
2008-05-15 10:00:00,20.69,20.86,20.65,20.81,82200.0,20.69,20.86,20.65,20.81,82200.0
2008-05-15 10:30:00,20.81,20.99,20.78,20.98,78300.0,20.81,20.99,20.78,20.98,78300.0
2008-05-15 11:00:00,20.98,21.05,20.96,20.99,290700.0,20.98,21.05,20.96,20.99,290700.0
2008-05-15 11:30:00,21.0,21.19,20.99,21.19,151100.0,21.0,21.19,20.99,21.19,151100.0
2008-05-15 12:00:00,21.19,21.38,21.18,21.38,101200.0,21.19,21.38,21.18,21.38,101200.0
2008-05-15 12:30:00,21.38,21.49,21.33,21.43,114100.0,21.38,21.49,21.33,21.43,114100.0
2008-05-15 13:00:00,21.42,21.47,21.31,21.31,97400.0,21.42,21.47,21.31,21.31,97400.0
2008-05-15 13:30:00,21.3,21.3,21.03,21.04,123200.0,21.3,21.3,21.03,21.04,123200.0
2008-05-15 14:00:00,21.05,21.16,20.98,21.05,138000.0,21.05,21.16,20.98,21.05,138000.0
2008-05-15 14:30:00,21.04,21.17,21.03,21.09,63500.0,21.04,21.17,21.03,21.09,63500.0
2008-05-15 15:00:00,21.1,21.17,21.01,21.15,147700.0,21.1,21.17,21.01,21.15,147700.0
2008-05-15 15:30:00,21.15,21.33,21.07,21.22,301700.0,21.15,21.33,21.07,21.22,301700.0
2008-05-16 09:30:00,21.81,21.81,20.0,20.63,716700.0,21.81,21.81,20.0,20.63,716700.0
2008-05-16 10:00:00,20.64,20.64,20.45,20.52,152500.0,20.64,20.64,20.45,20.52,152500.0
2008-05-16 10:30:00,20.52,20.52,20.31,20.46,201400.0,20.52,20.52,20.31,20.46,201400.0
2008-05-16 11:00:00,20.47,20.56,20.46,20.5,133300.0,20.47,20.56,20.46,20.5,133300.0
2008-05-16 11:30:00,20.5,20.7,20.48,20.68,90600.0,20.5,20.7,20.48,20.68,90600.0
2008-05-16 12:00:00,20.68,20.75,20.44,20.66,76100.0,20.68,20.75,20.44,20.66,76100.0
2008-05-16 12:30:00,20.67,20.78,20.65,20.76,69400.0,20.67,20.78,20.65,20.76,69400.0
2008-05-16 13:00:00,20.75,20.88,20.74,20.83,93500.0,20.75,20.88,20.74,20.83,93500.0
2008-05-16 13:30:00,20.83,20.88,20.75,20.78,110200.0,20.83,20.88,20.75,20.78,110200.0
2008-05-16 14:00:00,20.78,20.86,20.75,20.83,99900.0,20.78,20.86,20.75,20.83,99900.0
2008-05-16 14:30:00,20.84,21.03,20.83,21.02,151400.0,20.84,21.03,20.83,21.02,151400.0
2008-05-16 15:00:00,21.02,21.21,20.96,21.18,235000.0,21.02,21.21,20.96,21.18,235000.0
2008-05-16 15:30:00,21.17,21.26,21.02,21.22,507200.0,21.17,21.26,21.02,21.22,507200.0
2008-05-19 09:30:00,21.2,21.2,20.8,21.04,107700.0,21.2,21.2,20.8,21.04,107700.0
2008-05-19 10:00:00,21.05,21.18,20.95,21.1,88600.0,21.05,21.18,20.95,21.1,88600.0
2008-05-19 10:30:00,21.12,21.27,21.0,21.02,137400.0,21.12,21.27,21.0,21.02,137400.0
2008-05-19 11:00:00,21.02,21.35,21.0,21.33,116500.0,21.02,21.35,21.0,21.33,116500.0
2008-05-19 11:30:00,21.34,21.4,21.31,21.31,94000.0,21.34,21.4,21.31,21.31,94000.0
2008-05-19 12:00:00,21.32,21.48,21.31,21.44,65800.0,21.32,21.48,21.31,21.44,65800.0
2008-05-19 12:30:00,21.44,21.47,21.36,21.41,63900.0,21.44,21.47,21.36,21.41,63900.0
2008-05-19 13:00:00,21.42,21.45,21.33,21.44,77400.0,21.42,21.45,21.33,21.44,77400.0
2008-05-19 13:30:00,21.44,21.45,21.22,21.27,85400.0,21.44,21.45,21.22,21.27,85400.0
2008-05-19 14:00:00,21.27,21.4,21.12,21.21,221000.0,21.27,21.4,21.12,21.21,221000.0
2008-05-19 14:30:00,21.2,21.31,21.16,21.3,173400.0,21.2,21.31,21.16,21.3,173400.0
2008-05-19 15:00:00,21.3,21.36,21.25,21.32,141700.0,21.3,21.36,21.25,21.32,141700.0
2008-05-19 15:30:00,21.33,21.35,21.17,21.26,259200.0,21.33,21.35,21.17,21.26,259200.0
2008-05-20 09:30:00,21.19,21.46,20.84,20.86,141000.0,21.19,21.46,20.84,20.86,141000.0
2008-05-20 10:00:00,20.86,21.14,20.83,21.1,104700.0,20.86,21.14,20.83,21.1,104700.0
2008-05-20 10:30:00,21.08,21.09,20.94,21.02,63900.0,21.08,21.09,20.94,21.02,63900.0
2008-05-20 11:00:00,21.02,21.05,20.9,20.93,90300.0,21.02,21.05,20.9,20.93,90300.0
2008-05-20 11:30:00,20.92,20.98,20.87,20.89,66400.0,20.92,20.98,20.87,20.89,66400.0
2008-05-20 12:00:00,20.89,21.02,20.89,21.01,57200.0,20.89,21.02,20.89,21.01,57200.0
2008-05-20 12:30:00,21.0,21.02,20.95,20.98,40600.0,21.0,21.02,20.95,20.98,40600.0
2008-05-20 13:00:00,20.98,21.09,20.98,21.05,44700.0,20.98,21.09,20.98,21.05,44700.0
2008-05-20 13:30:00,21.05,21.14,20.93,20.96,70700.0,21.05,21.14,20.93,20.96,70700.0
2008-05-20 14:00:00,20.94,20.97,20.85,20.92,74000.0,20.94,20.97,20.85,20.92,74000.0
2008-05-20 14:30:00,20.92,20.96,20.9,20.95,86000.0,20.92,20.96,20.9,20.95,86000.0
2008-05-20 15:00:00,20.95,21.25,20.94,21.23,218100.0,20.95,21.25,20.94,21.23,218100.0
2008-05-20 15:30:00,21.24,21.45,21.16,21.41,332000.0,21.24,21.45,21.16,21.41,332000.0
2008-05-21 09:30:00,21.46,21.49,21.09,21.09,66100.0,21.46,21.49,21.09,21.09,66100.0
2008-05-21 10:00:00,21.1,21.41,20.96,21.17,114600.0,21.1,21.41,20.96,21.17,114600.0
2008-05-21 10:30:00,21.16,21.21,20.88,20.89,90900.0,21.16,21.21,20.88,20.89,90900.0
2008-05-21 11:00:00,20.9,20.91,20.72,20.78,131700.0,20.9,20.91,20.72,20.78,131700.0
2008-05-21 11:30:00,20.78,20.88,20.71,20.86,112800.0,20.78,20.88,20.71,20.86,112800.0
2008-05-21 12:00:00,20.88,20.89,20.66,20.7,72600.0,20.88,20.89,20.66,20.7,72600.0
2008-05-21 12:30:00,20.69,20.81,20.69,20.78,54600.0,20.69,20.81,20.69,20.78,54600.0
2008-05-21 13:00:00,20.77,20.78,20.7,20.71,47200.0,20.77,20.78,20.7,20.71,47200.0
2008-05-21 13:30:00,20.7,20.9,20.7,20.85,92700.0,20.7,20.9,20.7,20.85,92700.0
2008-05-21 14:00:00,20.86,20.94,20.75,20.79,124000.0,20.86,20.94,20.75,20.79,124000.0
2008-05-21 14:30:00,20.79,20.85,20.73,20.77,209800.0,20.79,20.85,20.73,20.77,209800.0
2008-05-21 15:00:00,20.77,20.84,20.6,20.72,313400.0,20.77,20.84,20.6,20.72,313400.0
2008-05-21 15:30:00,20.72,20.73,20.47,20.61,350800.0,20.72,20.73,20.47,20.61,350800.0
2008-05-22 09:30:00,20.68,20.68,19.93,20.04,167900.0,20.68,20.68,19.93,20.04,167900.0
2008-05-22 10:00:00,20.05,20.42,20.04,20.17,114500.0,20.05,20.42,20.04,20.17,114500.0
2008-05-22 10:30:00,20.23,20.35,20.1,20.16,176600.0,20.23,20.35,20.1,20.16,176600.0
2008-05-22 11:00:00,20.16,20.42,20.16,20.27,138600.0,20.16,20.42,20.16,20.27,138600.0
2008-05-22 11:30:00,20.26,20.27,20.11,20.23,109500.0,20.26,20.27,20.11,20.23,109500.0
2008-05-22 12:00:00,20.22,20.23,20.13,20.19,44900.0,20.22,20.23,20.13,20.19,44900.0
2008-05-22 12:30:00,20.19,20.21,20.14,20.18,81900.0,20.19,20.21,20.14,20.18,81900.0
2008-05-22 13:00:00,20.18,20.21,20.14,20.19,39600.0,20.18,20.21,20.14,20.19,39600.0
2008-05-22 13:30:00,20.19,20.21,20.14,20.15,75700.0,20.19,20.21,20.14,20.15,75700.0
2008-05-22 14:00:00,20.14,20.16,20.05,20.08,174200.0,20.14,20.16,20.05,20.08,174200.0
2008-05-22 14:30:00,20.08,20.12,19.96,19.98,168300.0,20.08,20.12,19.96,19.98,168300.0
2008-05-22 15:00:00,19.98,20.05,19.93,19.97,140600.0,19.98,20.05,19.93,19.97,140600.0
2008-05-22 15:30:00,19.98,20.08,19.93,20.01,369200.0,19.98,20.08,19.93,20.01,369200.0
2008-05-23 09:30:00,20.01,20.01,19.63,19.71,68500.0,20.01,20.01,19.63,19.71,68500.0
2008-05-23 10:00:00,19.71,19.83,19.54,19.72,114800.0,19.71,19.83,19.54,19.72,114800.0
2008-05-23 10:30:00,19.72,19.72,19.52,19.62,117000.0,19.72,19.72,19.52,19.62,117000.0
2008-05-23 11:00:00,19.62,19.69,19.5,19.54,109200.0,19.62,19.69,19.5,19.54,109200.0
2008-05-23 11:30:00,19.54,19.71,19.51,19.59,72500.0,19.54,19.71,19.51,19.59,72500.0
2008-05-23 12:00:00,19.59,19.71,19.51,19.58,54000.0,19.59,19.71,19.51,19.58,54000.0
2008-05-23 12:30:00,19.58,19.61,19.4,19.54,128100.0,19.58,19.61,19.4,19.54,128100.0
2008-05-23 13:00:00,19.54,19.6,19.48,19.52,78000.0,19.54,19.6,19.48,19.52,78000.0
2008-05-23 13:30:00,19.54,19.67,19.53,19.58,75000.0,19.54,19.67,19.53,19.58,75000.0
2008-05-23 14:00:00,19.58,19.71,19.57,19.71,87900.0,19.58,19.71,19.57,19.71,87900.0
2008-05-23 14:30:00,19.72,19.73,19.63,19.65,34800.0,19.72,19.73,19.63,19.65,34800.0
2008-05-23 15:00:00,19.66,19.73,19.54,19.63,140600.0,19.66,19.73,19.54,19.63,140600.0
2008-05-23 15:30:00,19.61,19.68,19.47,19.52,183100.0,19.61,19.68,19.47,19.52,183100.0
2008-05-27 09:30:00,19.55,20.09,19.55,19.88,97100.0,19.55,20.09,19.55,19.88,97100.0
2008-05-27 10:00:00,19.85,20.22,19.76,20.0,143700.0,19.85,20.22,19.76,20.0,143700.0
2008-05-27 10:30:00,19.99,20.04,19.75,19.78,70300.0,19.99,20.04,19.75,19.78,70300.0
2008-05-27 11:00:00,19.77,19.85,19.5,19.5,86900.0,19.77,19.85,19.5,19.5,86900.0
2008-05-27 11:30:00,19.5,19.72,19.46,19.58,96200.0,19.5,19.72,19.46,19.58,96200.0
2008-05-27 12:00:00,19.58,19.58,19.43,19.49,49600.0,19.58,19.58,19.43,19.49,49600.0
2008-05-27 12:30:00,19.48,19.57,19.41,19.44,56600.0,19.48,19.57,19.41,19.44,56600.0
2008-05-27 13:00:00,19.44,19.46,19.36,19.39,34700.0,19.44,19.46,19.36,19.39,34700.0
2008-05-27 13:30:00,19.4,19.49,19.36,19.49,54200.0,19.4,19.49,19.36,19.49,54200.0
2008-05-27 14:00:00,19.48,19.53,19.43,19.5,28600.0,19.48,19.53,19.43,19.5,28600.0
2008-05-27 14:30:00,19.51,19.76,19.49,19.74,55000.0,19.51,19.76,19.49,19.74,55000.0
2008-05-27 15:00:00,19.74,19.77,19.64,19.7,89400.0,19.74,19.77,19.64,19.7,89400.0
2008-05-27 15:30:00,19.72,19.76,19.59,19.7,152300.0,19.72,19.76,19.59,19.7,152300.0
2008-05-28 09:30:00,19.81,20.09,19.41,19.61,83800.0,19.81,20.09,19.41,19.61,83800.0
2008-05-28 10:00:00,19.68,19.68,19.44,19.5,46200.0,19.68,19.68,19.44,19.5,46200.0
2008-05-28 10:30:00,19.5,19.67,19.46,19.63,47600.0,19.5,19.67,19.46,19.63,47600.0
2008-05-28 11:00:00,19.64,19.66,19.47,19.48,64200.0,19.64,19.66,19.47,19.48,64200.0
2008-05-28 11:30:00,19.48,19.6,19.48,19.57,81400.0,19.48,19.6,19.48,19.57,81400.0
2008-05-28 12:00:00,19.56,19.63,19.39,19.61,49600.0,19.56,19.63,19.39,19.61,49600.0
2008-05-28 12:30:00,19.6,19.65,19.54,19.56,30600.0,19.6,19.65,19.54,19.56,30600.0
2008-05-28 13:00:00,19.57,19.65,19.53,19.62,36500.0,19.57,19.65,19.53,19.62,36500.0
2008-05-28 13:30:00,19.62,19.67,19.45,19.53,34300.0,19.62,19.67,19.45,19.53,34300.0
2008-05-28 14:00:00,19.55,19.7,19.5,19.67,51200.0,19.55,19.7,19.5,19.67,51200.0
2008-05-28 14:30:00,19.67,19.75,19.65,19.72,44200.0,19.67,19.75,19.65,19.72,44200.0
2008-05-28 15:00:00,19.72,19.83,19.67,19.8,60700.0,19.72,19.83,19.67,19.8,60700.0
2008-05-28 15:30:00,19.79,19.81,19.67,19.79,117200.0,19.79,19.81,19.67,19.79,117200.0
2008-05-29 09:30:00,19.8,20.3,19.76,20.1,74000.0,19.8,20.3,19.76,20.1,74000.0
2008-05-29 10:00:00,20.09,20.21,19.99,20.0,103100.0,20.09,20.21,19.99,20.0,103100.0
2008-05-29 10:30:00,20.03,20.1,19.8,20.05,132400.0,20.03,20.1,19.8,20.05,132400.0
2008-05-29 11:00:00,20.05,20.06,19.81,19.97,54700.0,20.05,20.06,19.81,19.97,54700.0
2008-05-29 11:30:00,19.95,20.0,19.88,19.94,64100.0,19.95,20.0,19.88,19.94,64100.0
2008-05-29 12:00:00,19.94,19.97,19.88,19.88,79800.0,19.94,19.97,19.88,19.88,79800.0
2008-05-29 12:30:00,19.89,20.01,19.89,19.95,63500.0,19.89,20.01,19.89,19.95,63500.0
2008-05-29 13:00:00,19.98,20.0,19.91,19.92,38400.0,19.98,20.0,19.91,19.92,38400.0
2008-05-29 13:30:00,19.93,20.0,19.92,19.96,45300.0,19.93,20.0,19.92,19.96,45300.0
2008-05-29 14:00:00,19.95,20.0,19.92,19.95,69200.0,19.95,20.0,19.92,19.95,69200.0
2008-05-29 14:30:00,19.96,19.97,19.84,19.86,64800.0,19.96,19.97,19.84,19.86,64800.0
2008-05-29 15:00:00,19.86,19.94,19.75,19.76,93600.0,19.86,19.94,19.75,19.76,93600.0
2008-05-29 15:30:00,19.76,19.91,19.72,19.8,239400.0,19.76,19.91,19.72,19.8,239400.0
2008-05-30 09:30:00,19.83,20.0,19.64,19.8,95300.0,19.83,20.0,19.64,19.8,95300.0
2008-05-30 10:00:00,19.8,19.88,19.66,19.75,114300.0,19.8,19.88,19.66,19.75,114300.0
2008-05-30 10:30:00,19.74,19.8,19.64,19.72,61200.0,19.74,19.8,19.64,19.72,61200.0
2008-05-30 11:00:00,19.71,19.77,19.67,19.7,50400.0,19.71,19.77,19.67,19.7,50400.0
2008-05-30 11:30:00,19.71,19.8,19.66,19.75,44800.0,19.71,19.8,19.66,19.75,44800.0
2008-05-30 12:00:00,19.74,19.83,19.72,19.82,42400.0,19.74,19.83,19.72,19.82,42400.0
2008-05-30 12:30:00,19.82,19.89,19.77,19.82,54500.0,19.82,19.89,19.77,19.82,54500.0
2008-05-30 13:00:00,19.81,19.82,19.64,19.69,25200.0,19.81,19.82,19.64,19.69,25200.0
2008-05-30 13:30:00,19.68,19.81,19.64,19.75,66000.0,19.68,19.81,19.64,19.75,66000.0
2008-05-30 14:00:00,19.75,19.75,19.59,19.59,50800.0,19.75,19.75,19.59,19.59,50800.0
2008-05-30 14:30:00,19.59,19.7,19.56,19.61,83800.0,19.59,19.7,19.56,19.61,83800.0
2008-05-30 15:00:00,19.61,19.73,19.55,19.62,113000.0,19.61,19.73,19.55,19.62,113000.0
2008-05-30 15:30:00,19.61,19.72,19.57,19.64,157000.0,19.61,19.72,19.57,19.64,157000.0
2008-06-02 09:30:00,19.64,19.65,19.31,19.42,83600.0,19.64,19.65,19.31,19.42,83600.0
2008-06-02 10:00:00,19.43,19.51,19.24,19.33,168500.0,19.43,19.51,19.24,19.33,168500.0
2008-06-02 10:30:00,19.32,19.34,19.26,19.32,87400.0,19.32,19.34,19.26,19.32,87400.0
2008-06-02 11:00:00,19.32,19.5,19.31,19.48,102100.0,19.32,19.5,19.31,19.48,102100.0
2008-06-02 11:30:00,19.45,19.52,19.45,19.47,71700.0,19.45,19.52,19.45,19.47,71700.0
2008-06-02 12:00:00,19.46,19.57,19.43,19.5,61100.0,19.46,19.57,19.43,19.5,61100.0
2008-06-02 12:30:00,19.5,19.55,19.4,19.54,75200.0,19.5,19.55,19.4,19.54,75200.0
2008-06-02 13:00:00,19.52,19.55,19.49,19.49,57500.0,19.52,19.55,19.49,19.49,57500.0
2008-06-02 13:30:00,19.49,19.6,19.46,19.58,128200.0,19.49,19.6,19.46,19.58,128200.0
2008-06-02 14:00:00,19.57,19.64,19.47,19.57,116000.0,19.57,19.64,19.47,19.57,116000.0
2008-06-02 14:30:00,19.58,19.66,19.54,19.59,90500.0,19.58,19.66,19.54,19.59,90500.0
2008-06-02 15:00:00,19.59,19.68,19.52,19.61,82700.0,19.59,19.68,19.52,19.61,82700.0
2008-06-02 15:30:00,19.61,19.71,19.56,19.62,94900.0,19.61,19.71,19.56,19.62,94900.0
2008-06-03 09:30:00,19.72,19.72,19.35,19.43,138500.0,19.72,19.72,19.35,19.43,138500.0
2008-06-03 10:00:00,19.43,19.57,19.3,19.47,120900.0,19.43,19.57,19.3,19.47,120900.0
2008-06-03 10:30:00,19.47,19.53,19.4,19.51,63700.0,19.47,19.53,19.4,19.51,63700.0
2008-06-03 11:00:00,19.5,19.68,19.48,19.59,154900.0,19.5,19.68,19.48,19.59,154900.0
2008-06-03 11:30:00,19.59,19.6,19.49,19.56,61000.0,19.59,19.6,19.49,19.56,61000.0
2008-06-03 12:00:00,19.56,19.57,19.52,19.56,132000.0,19.56,19.57,19.52,19.56,132000.0
2008-06-03 12:30:00,19.56,19.6,19.45,19.47,85600.0,19.56,19.6,19.45,19.47,85600.0
2008-06-03 13:00:00,19.47,19.55,19.39,19.39,105000.0,19.47,19.55,19.39,19.39,105000.0
2008-06-03 13:30:00,19.39,19.49,19.24,19.27,131200.0,19.39,19.49,19.24,19.27,131200.0
2008-06-03 14:00:00,19.26,19.29,19.12,19.13,125300.0,19.26,19.29,19.12,19.13,125300.0
2008-06-03 14:30:00,19.14,19.22,19.1,19.22,116700.0,19.14,19.22,19.1,19.22,116700.0
2008-06-03 15:00:00,19.21,19.34,19.13,19.21,149400.0,19.21,19.34,19.13,19.21,149400.0
2008-06-03 15:30:00,19.22,19.38,19.15,19.35,405700.0,19.22,19.38,19.15,19.35,405700.0
2008-06-04 09:30:00,19.26,19.43,19.16,19.32,144200.0,19.26,19.43,19.16,19.32,144200.0
2008-06-04 10:00:00,19.33,19.44,19.04,19.05,117200.0,19.33,19.44,19.04,19.05,117200.0
2008-06-04 10:30:00,19.06,19.06,18.78,18.96,305400.0,19.06,19.06,18.78,18.96,305400.0
2008-06-04 11:00:00,18.95,19.1,18.93,19.1,282100.0,18.95,19.1,18.93,19.1,282100.0
2008-06-04 11:30:00,19.09,19.18,19.09,19.16,280300.0,19.09,19.18,19.09,19.16,280300.0
2008-06-04 12:00:00,19.16,19.21,19.15,19.17,252100.0,19.16,19.21,19.15,19.17,252100.0
2008-06-04 12:30:00,19.17,19.19,19.11,19.15,191900.0,19.17,19.19,19.11,19.15,191900.0
2008-06-04 13:00:00,19.15,19.23,19.14,19.18,122400.0,19.15,19.23,19.14,19.18,122400.0
2008-06-04 13:30:00,19.19,19.25,19.17,19.21,71500.0,19.19,19.25,19.17,19.21,71500.0
2008-06-04 14:00:00,19.21,19.24,19.16,19.21,154700.0,19.21,19.24,19.16,19.21,154700.0
2008-06-04 14:30:00,19.21,19.24,19.14,19.17,207000.0,19.21,19.24,19.14,19.17,207000.0
2008-06-04 15:00:00,19.17,19.26,19.14,19.2,161800.0,19.17,19.26,19.14,19.2,161800.0
2008-06-04 15:30:00,19.2,19.24,19.09,19.21,203500.0,19.2,19.24,19.09,19.21,203500.0
2008-06-05 09:30:00,19.35,19.95,19.35,19.62,164800.0,19.35,19.95,19.35,19.62,164800.0
2008-06-05 10:00:00,19.63,19.72,19.51,19.69,209600.0,19.63,19.72,19.51,19.69,209600.0
2008-06-05 10:30:00,19.7,19.81,19.68,19.73,96700.0,19.7,19.81,19.68,19.73,96700.0
2008-06-05 11:00:00,19.72,19.75,19.51,19.54,98100.0,19.72,19.75,19.51,19.54,98100.0
2008-06-05 11:30:00,19.54,19.54,19.35,19.36,93200.0,19.54,19.54,19.35,19.36,93200.0
2008-06-05 12:00:00,19.35,19.52,19.29,19.51,141700.0,19.35,19.52,19.29,19.51,141700.0
2008-06-05 12:30:00,19.51,19.52,19.46,19.47,74500.0,19.51,19.52,19.46,19.47,74500.0
2008-06-05 13:00:00,19.47,19.62,19.46,19.51,138600.0,19.47,19.62,19.46,19.51,138600.0
2008-06-05 13:30:00,19.51,19.52,19.45,19.46,112600.0,19.51,19.52,19.45,19.46,112600.0
2008-06-05 14:00:00,19.46,19.47,19.28,19.3,153800.0,19.46,19.47,19.28,19.3,153800.0
2008-06-05 14:30:00,19.3,19.3,19.19,19.28,182400.0,19.3,19.3,19.19,19.28,182400.0
2008-06-05 15:00:00,19.3,19.36,19.08,19.11,316500.0,19.3,19.36,19.08,19.11,316500.0
2008-06-05 15:30:00,19.1,19.13,19.03,19.11,569400.0,19.1,19.13,19.03,19.11,569400.0
2008-06-06 09:30:00,18.95,19.05,18.7,18.81,190200.0,18.95,19.05,18.7,18.81,190200.0
2008-06-06 10:00:00,18.82,18.88,18.7,18.81,194100.0,18.82,18.88,18.7,18.81,194100.0
2008-06-06 10:30:00,18.81,18.86,18.74,18.82,361200.0,18.81,18.86,18.74,18.82,361200.0
2008-06-06 11:00:00,18.81,18.82,18.7,18.75,100600.0,18.81,18.82,18.7,18.75,100600.0
2008-06-06 11:30:00,18.75,18.9,18.75,18.87,149400.0,18.75,18.9,18.75,18.87,149400.0
2008-06-06 12:00:00,18.87,18.9,18.79,18.85,181100.0,18.87,18.9,18.79,18.85,181100.0
2008-06-06 12:30:00,18.85,18.92,18.74,18.75,102700.0,18.85,18.92,18.74,18.75,102700.0
2008-06-06 13:00:00,18.75,18.76,18.67,18.7,65000.0,18.75,18.76,18.67,18.7,65000.0
2008-06-06 13:30:00,18.7,18.74,18.64,18.68,63800.0,18.7,18.74,18.64,18.68,63800.0
2008-06-06 14:00:00,18.68,18.69,18.52,18.55,121000.0,18.68,18.69,18.52,18.55,121000.0
2008-06-06 14:30:00,18.55,18.57,18.5,18.5,125500.0,18.55,18.57,18.5,18.5,125500.0
2008-06-06 15:00:00,18.51,18.79,18.51,18.64,294800.0,18.51,18.79,18.51,18.64,294800.0
2008-06-06 15:30:00,18.64,18.7,18.55,18.55,247100.0,18.64,18.7,18.55,18.55,247100.0
2008-06-09 09:30:00,18.76,18.8,18.45,18.55,105700.0,18.76,18.8,18.45,18.55,105700.0
2008-06-09 10:00:00,18.55,18.72,18.5,18.61,150000.0,18.55,18.72,18.5,18.61,150000.0
2008-06-09 10:30:00,18.63,18.66,18.5,18.52,92100.0,18.63,18.66,18.5,18.52,92100.0
2008-06-09 11:00:00,18.53,18.6,18.53,18.56,75400.0,18.53,18.6,18.53,18.56,75400.0
2008-06-09 11:30:00,18.56,18.59,18.5,18.59,65500.0,18.56,18.59,18.5,18.59,65500.0
2008-06-09 12:00:00,18.58,18.59,18.53,18.55,26200.0,18.58,18.59,18.53,18.55,26200.0
2008-06-09 12:30:00,18.54,18.57,18.53,18.55,17600.0,18.54,18.57,18.53,18.55,17600.0
2008-06-09 13:00:00,18.55,18.55,18.46,18.5,64000.0,18.55,18.55,18.46,18.5,64000.0
2008-06-09 13:30:00,18.53,18.56,18.44,18.5,108000.0,18.53,18.56,18.44,18.5,108000.0
2008-06-09 14:00:00,18.49,18.56,18.46,18.51,194400.0,18.49,18.56,18.46,18.51,194400.0
2008-06-09 14:30:00,18.5,18.55,18.41,18.43,104400.0,18.5,18.55,18.41,18.43,104400.0
2008-06-09 15:00:00,18.44,18.47,18.37,18.41,153300.0,18.44,18.47,18.37,18.41,153300.0
2008-06-09 15:30:00,18.42,18.45,18.37,18.45,185300.0,18.42,18.45,18.37,18.45,185300.0
2008-06-10 09:30:00,18.31,18.5,18.16,18.34,85500.0,18.31,18.5,18.16,18.34,85500.0
2008-06-10 10:00:00,18.34,18.39,18.25,18.28,156200.0,18.34,18.39,18.25,18.28,156200.0
2008-06-10 10:30:00,18.28,18.3,18.15,18.21,80100.0,18.28,18.3,18.15,18.21,80100.0
2008-06-10 11:00:00,18.23,18.29,18.18,18.28,72200.0,18.23,18.29,18.18,18.28,72200.0
2008-06-10 11:30:00,18.28,18.32,18.23,18.24,150700.0,18.28,18.32,18.23,18.24,150700.0
2008-06-10 12:00:00,18.23,18.32,18.12,18.27,100600.0,18.23,18.32,18.12,18.27,100600.0
2008-06-10 12:30:00,18.29,18.33,18.26,18.31,134800.0,18.29,18.33,18.26,18.31,134800.0
2008-06-10 13:00:00,18.31,18.32,18.27,18.29,127600.0,18.31,18.32,18.27,18.29,127600.0
2008-06-10 13:30:00,18.29,18.29,18.19,18.2,105500.0,18.29,18.29,18.19,18.2,105500.0
2008-06-10 14:00:00,18.2,18.23,18.1,18.19,98100.0,18.2,18.23,18.1,18.19,98100.0
2008-06-10 14:30:00,18.19,18.22,18.09,18.19,111600.0,18.19,18.22,18.09,18.19,111600.0
2008-06-10 15:00:00,18.2,18.26,18.16,18.24,130900.0,18.2,18.26,18.16,18.24,130900.0
2008-06-10 15:30:00,18.23,18.26,18.16,18.22,172600.0,18.23,18.26,18.16,18.22,172600.0
2008-06-11 09:30:00,18.27,18.32,18.08,18.1,251500.0,18.27,18.32,18.08,18.1,251500.0
2008-06-11 10:00:00,18.1,18.14,18.03,18.04,196900.0,18.1,18.14,18.03,18.04,196900.0
2008-06-11 10:30:00,18.05,18.14,17.94,18.13,146700.0,18.05,18.14,17.94,18.13,146700.0
2008-06-11 11:00:00,18.14,18.14,17.9,17.93,81200.0,18.14,18.14,17.9,17.93,81200.0
2008-06-11 11:30:00,17.91,18.0,17.9,17.95,72200.0,17.91,18.0,17.9,17.95,72200.0
2008-06-11 12:00:00,17.94,18.0,17.91,17.94,66800.0,17.94,18.0,17.91,17.94,66800.0
2008-06-11 12:30:00,17.93,17.95,17.9,17.94,62200.0,17.93,17.95,17.9,17.94,62200.0
2008-06-11 13:00:00,17.95,17.96,17.9,17.91,71800.0,17.95,17.96,17.9,17.91,71800.0
2008-06-11 13:30:00,17.9,17.92,17.84,17.89,133600.0,17.9,17.92,17.84,17.89,133600.0
2008-06-11 14:00:00,17.89,17.96,17.84,17.88,149800.0,17.89,17.96,17.84,17.88,149800.0
2008-06-11 14:30:00,17.88,17.94,17.85,17.92,164900.0,17.88,17.94,17.85,17.92,164900.0
2008-06-11 15:00:00,17.93,17.98,17.85,17.89,162600.0,17.93,17.98,17.85,17.89,162600.0
2008-06-11 15:30:00,17.89,17.92,17.7,17.81,255200.0,17.89,17.92,17.7,17.81,255200.0
2008-06-12 09:30:00,17.9,18.31,17.85,18.14,187200.0,17.9,18.31,17.85,18.14,187200.0
2008-06-12 10:00:00,18.13,18.17,18.03,18.04,172600.0,18.13,18.17,18.03,18.04,172600.0
2008-06-12 10:30:00,18.04,18.06,17.94,17.96,137600.0,18.04,18.06,17.94,17.96,137600.0
2008-06-12 11:00:00,17.96,18.06,17.95,17.97,92300.0,17.96,18.06,17.95,17.97,92300.0
2008-06-12 11:30:00,17.97,18.01,17.93,17.97,61100.0,17.97,18.01,17.93,17.97,61100.0
2008-06-12 12:00:00,17.98,17.99,17.93,17.94,61700.0,17.98,17.99,17.93,17.94,61700.0
2008-06-12 12:30:00,17.94,17.96,17.86,17.93,76700.0,17.94,17.96,17.86,17.93,76700.0
2008-06-12 13:00:00,17.93,18.01,17.85,17.97,79100.0,17.93,18.01,17.85,17.97,79100.0
2008-06-12 13:30:00,17.99,18.01,17.79,17.83,132100.0,17.99,18.01,17.79,17.83,132100.0
2008-06-12 14:00:00,17.83,17.95,17.78,17.84,100600.0,17.83,17.95,17.78,17.84,100600.0
2008-06-12 14:30:00,17.84,17.86,17.68,17.78,88800.0,17.84,17.86,17.68,17.78,88800.0
2008-06-12 15:00:00,17.79,17.85,17.6,17.63,98400.0,17.79,17.85,17.6,17.63,98400.0
2008-06-12 15:30:00,17.63,17.7,17.5,17.53,705500.0,17.63,17.7,17.5,17.53,705500.0
2008-06-13 09:30:00,17.84,17.92,17.67,17.83,162000.0,17.84,17.92,17.67,17.83,162000.0
2008-06-13 10:00:00,17.81,17.97,17.72,17.84,266700.0,17.81,17.97,17.72,17.84,266700.0
2008-06-13 10:30:00,17.84,17.9,17.77,17.85,303300.0,17.84,17.9,17.77,17.85,303300.0
2008-06-13 11:00:00,17.84,17.88,17.76,17.78,255200.0,17.84,17.88,17.76,17.78,255200.0
2008-06-13 11:30:00,17.78,17.78,17.63,17.68,94400.0,17.78,17.78,17.63,17.68,94400.0
2008-06-13 12:00:00,17.68,17.81,17.68,17.79,41700.0,17.68,17.81,17.68,17.79,41700.0
2008-06-13 12:30:00,17.79,17.8,17.72,17.78,62300.0,17.79,17.8,17.72,17.78,62300.0
2008-06-13 13:00:00,17.78,17.85,17.74,17.78,97300.0,17.78,17.85,17.74,17.78,97300.0
2008-06-13 13:30:00,17.79,17.8,17.7,17.77,59400.0,17.79,17.8,17.7,17.77,59400.0
2008-06-13 14:00:00,17.78,17.81,17.7,17.76,127100.0,17.78,17.81,17.7,17.76,127100.0
2008-06-13 14:30:00,17.75,17.84,17.75,17.82,140600.0,17.75,17.84,17.75,17.82,140600.0
2008-06-13 15:00:00,17.82,17.83,17.76,17.76,149000.0,17.82,17.83,17.76,17.76,149000.0
2008-06-13 15:30:00,17.77,17.88,17.72,17.88,272800.0,17.77,17.88,17.72,17.88,272800.0
2008-06-16 09:30:00,17.85,17.96,17.56,17.84,253600.0,17.85,17.96,17.56,17.84,253600.0
2008-06-16 10:00:00,17.84,18.04,17.79,17.98,358500.0,17.84,18.04,17.79,17.98,358500.0
2008-06-16 10:30:00,18.0,18.27,17.99,18.26,68200.0,18.0,18.27,17.99,18.26,68200.0
2008-06-16 11:00:00,18.25,18.27,18.13,18.22,106500.0,18.25,18.27,18.13,18.22,106500.0
2008-06-16 11:30:00,18.23,18.25,18.2,18.23,51500.0,18.23,18.25,18.2,18.23,51500.0
2008-06-16 12:00:00,18.24,18.24,18.02,18.02,42800.0,18.24,18.24,18.02,18.02,42800.0
2008-06-16 12:30:00,18.02,18.1,17.99,18.01,87600.0,18.02,18.1,17.99,18.01,87600.0
2008-06-16 13:00:00,18.01,18.11,17.97,18.11,71300.0,18.01,18.11,17.97,18.11,71300.0
2008-06-16 13:30:00,18.11,18.19,18.09,18.12,79300.0,18.11,18.19,18.09,18.12,79300.0
2008-06-16 14:00:00,18.11,18.14,18.07,18.1,95000.0,18.11,18.14,18.07,18.1,95000.0
2008-06-16 14:30:00,18.1,18.17,18.04,18.16,236600.0,18.1,18.17,18.04,18.16,236600.0
2008-06-16 15:00:00,18.15,18.19,18.1,18.1,449600.0,18.15,18.19,18.1,18.1,449600.0
2008-06-16 15:30:00,18.11,18.25,18.1,18.2,562700.0,18.11,18.25,18.1,18.2,562700.0
2008-06-17 09:30:00,18.43,18.48,18.09,18.3,137800.0,18.43,18.48,18.09,18.3,137800.0
2008-06-17 10:00:00,18.29,18.42,18.29,18.41,148200.0,18.29,18.42,18.29,18.41,148200.0
2008-06-17 10:30:00,18.4,18.47,18.38,18.44,147500.0,18.4,18.47,18.38,18.44,147500.0
2008-06-17 11:00:00,18.44,18.52,18.42,18.44,126900.0,18.44,18.52,18.42,18.44,126900.0
2008-06-17 11:30:00,18.44,18.57,18.44,18.54,225500.0,18.44,18.57,18.44,18.54,225500.0
2008-06-17 12:00:00,18.53,18.54,18.37,18.38,176400.0,18.53,18.54,18.37,18.38,176400.0
2008-06-17 12:30:00,18.39,18.46,18.38,18.43,152200.0,18.39,18.46,18.38,18.43,152200.0
2008-06-17 13:00:00,18.43,18.44,18.28,18.34,224000.0,18.43,18.44,18.28,18.34,224000.0
2008-06-17 13:30:00,18.34,18.46,18.34,18.45,132700.0,18.34,18.46,18.34,18.45,132700.0
2008-06-17 14:00:00,18.45,18.45,18.31,18.34,114800.0,18.45,18.45,18.31,18.34,114800.0
2008-06-17 14:30:00,18.33,18.35,18.29,18.33,215400.0,18.33,18.35,18.29,18.33,215400.0
2008-06-17 15:00:00,18.33,18.35,18.23,18.28,596700.0,18.33,18.35,18.23,18.28,596700.0
2008-06-17 15:30:00,18.27,18.37,18.16,18.33,774000.0,18.27,18.37,18.16,18.33,774000.0
2008-06-18 09:30:00,16.4,16.54,15.82,16.45,2806400.0,16.4,16.54,15.82,16.45,2806400.0
2008-06-18 10:00:00,16.44,16.45,15.9,15.99,1521700.0,16.44,16.45,15.9,15.99,1521700.0
2008-06-18 10:30:00,15.99,16.22,15.8,15.92,1127700.0,15.99,16.22,15.8,15.92,1127700.0
2008-06-18 11:00:00,15.92,16.07,15.86,15.99,715200.0,15.92,16.07,15.86,15.99,715200.0
2008-06-18 11:30:00,15.99,16.26,15.98,16.21,610700.0,15.99,16.26,15.98,16.21,610700.0
2008-06-18 12:00:00,16.21,16.25,16.03,16.05,398000.0,16.21,16.25,16.03,16.05,398000.0
2008-06-18 12:30:00,16.05,16.09,15.95,15.98,372800.0,16.05,16.09,15.95,15.98,372800.0
2008-06-18 13:00:00,15.99,16.02,15.93,15.95,346000.0,15.99,16.02,15.93,15.95,346000.0
2008-06-18 13:30:00,15.94,16.05,15.93,15.96,369800.0,15.94,16.05,15.93,15.96,369800.0
2008-06-18 14:00:00,15.97,15.99,15.85,15.87,334300.0,15.97,15.99,15.85,15.87,334300.0
2008-06-18 14:30:00,15.86,16.01,15.84,15.99,824400.0,15.86,16.01,15.84,15.99,824400.0
2008-06-18 15:00:00,16.0,16.13,15.97,16.04,922000.0,16.0,16.13,15.97,16.04,922000.0
2008-06-18 15:30:00,16.04,16.05,15.9,15.91,1489200.0,16.04,16.05,15.9,15.91,1489200.0
2008-06-19 09:30:00,16.39,16.45,15.92,15.95,478900.0,16.39,16.45,15.92,15.95,478900.0
2008-06-19 10:00:00,15.93,15.98,15.53,15.73,573300.0,15.93,15.98,15.53,15.73,573300.0
2008-06-19 10:30:00,15.7,15.82,15.65,15.69,488000.0,15.7,15.82,15.65,15.69,488000.0
2008-06-19 11:00:00,15.69,15.73,15.64,15.71,398500.0,15.69,15.73,15.64,15.71,398500.0
2008-06-19 11:30:00,15.71,15.82,15.69,15.7,397100.0,15.71,15.82,15.69,15.7,397100.0
2008-06-19 12:00:00,15.7,15.78,15.7,15.76,530000.0,15.7,15.78,15.7,15.76,530000.0
2008-06-19 12:30:00,15.77,15.79,15.74,15.75,272700.0,15.77,15.79,15.74,15.75,272700.0
2008-06-19 13:00:00,15.75,15.78,15.7,15.74,276500.0,15.75,15.78,15.7,15.74,276500.0
2008-06-19 13:30:00,15.74,15.81,15.73,15.77,243600.0,15.74,15.81,15.73,15.77,243600.0
2008-06-19 14:00:00,15.77,15.79,15.75,15.77,246400.0,15.77,15.79,15.75,15.77,246400.0
2008-06-19 14:30:00,15.78,15.8,15.76,15.77,226900.0,15.78,15.8,15.76,15.77,226900.0
2008-06-19 15:00:00,15.76,15.81,15.76,15.79,399800.0,15.76,15.81,15.76,15.79,399800.0
2008-06-19 15:30:00,15.79,15.99,15.74,15.96,961800.0,15.79,15.99,15.74,15.96,961800.0
2008-06-20 09:30:00,15.79,15.8,15.51,15.6,676300.0,15.79,15.8,15.51,15.6,676300.0
2008-06-20 10:00:00,15.61,15.63,15.28,15.55,460700.0,15.61,15.63,15.28,15.55,460700.0
2008-06-20 10:30:00,15.54,15.67,15.5,15.65,242400.0,15.54,15.67,15.5,15.65,242400.0
2008-06-20 11:00:00,15.65,15.71,15.62,15.66,309600.0,15.65,15.71,15.62,15.66,309600.0
2008-06-20 11:30:00,15.66,15.68,15.57,15.65,213300.0,15.66,15.68,15.57,15.65,213300.0
2008-06-20 12:00:00,15.65,15.66,15.65,15.65,138600.0,15.65,15.66,15.65,15.65,138600.0
2008-06-20 12:30:00,15.65,15.69,15.64,15.68,133900.0,15.65,15.69,15.64,15.68,133900.0
2008-06-20 13:00:00,15.68,15.73,15.67,15.73,197600.0,15.68,15.73,15.67,15.73,197600.0
2008-06-20 13:30:00,15.72,15.73,15.64,15.66,252900.0,15.72,15.73,15.64,15.66,252900.0
2008-06-20 14:00:00,15.66,15.66,15.64,15.65,226900.0,15.66,15.66,15.64,15.65,226900.0
2008-06-20 14:30:00,15.66,15.68,15.64,15.66,235600.0,15.66,15.68,15.64,15.66,235600.0
2008-06-20 15:00:00,15.65,15.73,15.64,15.67,283800.0,15.65,15.73,15.64,15.67,283800.0
2008-06-20 15:30:00,15.66,15.69,15.48,15.53,752200.0,15.66,15.69,15.48,15.53,752200.0
2008-06-23 09:30:00,15.56,15.91,15.56,15.75,368300.0,15.56,15.91,15.56,15.75,368300.0
2008-06-23 10:00:00,15.76,15.8,15.64,15.74,255000.0,15.76,15.8,15.64,15.74,255000.0
2008-06-23 10:30:00,15.75,15.77,15.54,15.57,148000.0,15.75,15.77,15.54,15.57,148000.0
2008-06-23 11:00:00,15.58,15.6,15.46,15.48,235700.0,15.58,15.6,15.46,15.48,235700.0
2008-06-23 11:30:00,15.47,15.48,15.4,15.44,226100.0,15.47,15.48,15.4,15.44,226100.0
2008-06-23 12:00:00,15.43,15.44,15.23,15.26,214000.0,15.43,15.44,15.23,15.26,214000.0
2008-06-23 12:30:00,15.26,15.27,15.21,15.23,146800.0,15.26,15.27,15.21,15.23,146800.0
2008-06-23 13:00:00,15.23,15.35,15.23,15.3,249400.0,15.23,15.35,15.23,15.3,249400.0
2008-06-23 13:30:00,15.3,15.32,15.28,15.3,151400.0,15.3,15.32,15.28,15.3,151400.0
2008-06-23 14:00:00,15.3,15.36,15.27,15.34,177200.0,15.3,15.36,15.27,15.34,177200.0
2008-06-23 14:30:00,15.33,15.36,15.1,15.11,338700.0,15.33,15.36,15.1,15.11,338700.0
2008-06-23 15:00:00,15.11,15.15,15.04,15.14,292100.0,15.11,15.15,15.04,15.14,292100.0
2008-06-23 15:30:00,15.14,15.2,15.07,15.09,707100.0,15.14,15.2,15.07,15.09,707100.0
2008-06-24 09:30:00,15.03,15.06,14.76,14.79,452300.0,15.03,15.06,14.76,14.79,452300.0
2008-06-24 10:00:00,14.78,14.78,14.52,14.7,676200.0,14.78,14.78,14.52,14.7,676200.0
2008-06-24 10:30:00,14.69,14.72,14.62,14.68,300800.0,14.69,14.72,14.62,14.68,300800.0
2008-06-24 11:00:00,14.68,14.82,14.65,14.81,272700.0,14.68,14.82,14.65,14.81,272700.0
2008-06-24 11:30:00,14.81,14.97,14.79,14.92,318600.0,14.81,14.97,14.79,14.92,318600.0
2008-06-24 12:00:00,14.92,15.0,14.86,14.97,257900.0,14.92,15.0,14.86,14.97,257900.0
2008-06-24 12:30:00,14.98,14.99,14.85,14.85,178300.0,14.98,14.99,14.85,14.85,178300.0
2008-06-24 13:00:00,14.85,15.06,14.85,15.02,348000.0,14.85,15.06,14.85,15.02,348000.0
2008-06-24 13:30:00,15.01,15.05,14.97,14.99,191300.0,15.01,15.05,14.97,14.99,191300.0
2008-06-24 14:00:00,15.0,15.26,14.99,15.25,441200.0,15.0,15.26,14.99,15.25,441200.0
2008-06-24 14:30:00,15.26,15.26,15.07,15.12,600400.0,15.26,15.26,15.07,15.12,600400.0
2008-06-24 15:00:00,15.12,15.2,15.05,15.06,338100.0,15.12,15.2,15.05,15.06,338100.0
2008-06-24 15:30:00,15.06,15.12,14.98,15.01,444100.0,15.06,15.12,14.98,15.01,444100.0
2008-06-25 09:30:00,15.09,15.2,14.87,15.18,397400.0,15.09,15.2,14.87,15.18,397400.0
2008-06-25 10:00:00,15.18,15.59,15.12,15.35,381900.0,15.18,15.59,15.12,15.35,381900.0
2008-06-25 10:30:00,15.35,15.88,15.34,15.88,256000.0,15.35,15.88,15.34,15.88,256000.0
2008-06-25 11:00:00,15.87,16.08,15.81,15.88,389200.0,15.87,16.08,15.81,15.88,389200.0
2008-06-25 11:30:00,15.88,15.93,15.77,15.85,244800.0,15.88,15.93,15.77,15.85,244800.0
2008-06-25 12:00:00,15.84,15.85,15.79,15.79,134000.0,15.84,15.85,15.79,15.79,134000.0
2008-06-25 12:30:00,15.79,15.87,15.75,15.77,211700.0,15.79,15.87,15.75,15.77,211700.0
2008-06-25 13:00:00,15.77,15.77,15.69,15.69,254700.0,15.77,15.77,15.69,15.69,254700.0
2008-06-25 13:30:00,15.7,15.7,15.51,15.55,116900.0,15.7,15.7,15.51,15.55,116900.0
2008-06-25 14:00:00,15.55,15.72,15.5,15.54,271100.0,15.55,15.72,15.5,15.54,271100.0
2008-06-25 14:30:00,15.54,15.6,15.45,15.56,390000.0,15.54,15.6,15.45,15.56,390000.0
2008-06-25 15:00:00,15.56,15.7,15.48,15.55,228400.0,15.56,15.7,15.48,15.55,228400.0
2008-06-25 15:30:00,15.55,15.55,15.4,15.47,536300.0,15.55,15.55,15.4,15.47,536300.0
2008-06-26 09:30:00,15.36,15.41,14.62,15.0,394500.0,15.36,15.41,14.62,15.0,394500.0
2008-06-26 10:00:00,14.99,15.2,14.93,15.18,120400.0,14.99,15.2,14.93,15.18,120400.0
2008-06-26 10:30:00,15.17,15.24,14.96,15.0,200800.0,15.17,15.24,14.96,15.0,200800.0
2008-06-26 11:00:00,14.99,15.05,14.95,14.99,172400.0,14.99,15.05,14.95,14.99,172400.0
2008-06-26 11:30:00,14.99,15.23,14.97,15.12,155100.0,14.99,15.23,14.97,15.12,155100.0
2008-06-26 12:00:00,15.12,15.13,14.86,14.87,149800.0,15.12,15.13,14.86,14.87,149800.0
2008-06-26 12:30:00,14.87,14.95,14.5,14.91,190000.0,14.87,14.95,14.5,14.91,190000.0
2008-06-26 13:00:00,14.92,15.06,14.91,14.99,320700.0,14.92,15.06,14.91,14.99,320700.0
2008-06-26 13:30:00,15.0,15.02,14.9,14.94,201300.0,15.0,15.02,14.9,14.94,201300.0
2008-06-26 14:00:00,14.94,15.05,14.93,14.97,171500.0,14.94,15.05,14.93,14.97,171500.0
2008-06-26 14:30:00,14.98,15.01,14.81,14.81,194000.0,14.98,15.01,14.81,14.81,194000.0
2008-06-26 15:00:00,14.81,15.01,14.79,14.94,289500.0,14.81,15.01,14.79,14.94,289500.0
2008-06-26 15:30:00,14.94,15.03,14.89,14.9,395900.0,14.94,15.03,14.89,14.9,395900.0
2008-06-27 09:30:00,14.93,14.95,14.6,14.87,161800.0,14.93,14.95,14.6,14.87,161800.0
2008-06-27 10:00:00,14.91,15.13,14.87,14.96,115500.0,14.91,15.13,14.87,14.96,115500.0
2008-06-27 10:30:00,14.96,15.02,14.93,14.98,142100.0,14.96,15.02,14.93,14.98,142100.0
2008-06-27 11:00:00,14.98,15.05,14.92,14.93,71200.0,14.98,15.05,14.92,14.93,71200.0
2008-06-27 11:30:00,14.94,14.95,14.84,14.85,56600.0,14.94,14.95,14.84,14.85,56600.0
2008-06-27 12:00:00,14.84,14.91,14.73,14.74,102700.0,14.84,14.91,14.73,14.74,102700.0
2008-06-27 12:30:00,14.74,14.75,14.7,14.7,33700.0,14.74,14.75,14.7,14.7,33700.0
2008-06-27 13:00:00,14.71,14.73,14.62,14.7,87300.0,14.71,14.73,14.62,14.7,87300.0
2008-06-27 13:30:00,14.7,14.72,14.6,14.63,115000.0,14.7,14.72,14.6,14.63,115000.0
2008-06-27 14:00:00,14.62,14.88,14.62,14.87,217800.0,14.62,14.88,14.62,14.87,217800.0
2008-06-27 14:30:00,14.87,14.88,14.72,14.81,192600.0,14.87,14.88,14.72,14.81,192600.0
2008-06-27 15:00:00,14.81,14.83,14.79,14.81,149600.0,14.81,14.83,14.79,14.81,149600.0
2008-06-27 15:30:00,14.8,14.94,14.8,14.87,440500.0,14.8,14.94,14.8,14.87,440500.0
2008-06-30 09:30:00,14.65,14.7,14.3,14.35,209700.0,14.65,14.7,14.3,14.35,209700.0
2008-06-30 10:00:00,14.35,14.39,14.26,14.32,257400.0,14.35,14.39,14.26,14.32,257400.0
2008-06-30 10:30:00,14.33,14.33,14.23,14.3,177000.0,14.33,14.33,14.23,14.3,177000.0
2008-06-30 11:00:00,14.3,14.53,14.29,14.52,213200.0,14.3,14.53,14.29,14.52,213200.0
2008-06-30 11:30:00,14.53,14.59,14.42,14.58,116100.0,14.53,14.59,14.42,14.58,116100.0
2008-06-30 12:00:00,14.59,14.71,14.59,14.64,104800.0,14.59,14.71,14.59,14.64,104800.0
2008-06-30 12:30:00,14.64,14.68,14.43,14.43,100600.0,14.64,14.68,14.43,14.43,100600.0
2008-06-30 13:00:00,14.43,14.46,14.36,14.39,79600.0,14.43,14.46,14.36,14.39,79600.0
2008-06-30 13:30:00,14.4,14.4,14.26,14.28,65200.0,14.4,14.4,14.26,14.28,65200.0
2008-06-30 14:00:00,14.29,14.35,14.24,14.35,183300.0,14.29,14.35,14.24,14.35,183300.0
2008-06-30 14:30:00,14.35,14.37,14.18,14.21,300600.0,14.35,14.37,14.18,14.21,300600.0
2008-06-30 15:00:00,14.22,14.28,14.17,14.24,311800.0,14.22,14.28,14.17,14.24,311800.0
2008-06-30 15:30:00,14.24,14.33,14.15,14.17,480800.0,14.24,14.33,14.15,14.17,480800.0
2008-07-01 09:30:00,14.2,14.2,13.64,13.93,525700.0,14.2,14.2,13.64,13.93,525700.0
2008-07-01 10:00:00,13.91,14.03,13.84,13.93,218500.0,13.91,14.03,13.84,13.93,218500.0
2008-07-01 10:30:00,13.93,14.09,13.93,14.01,222100.0,13.93,14.09,13.93,14.01,222100.0
2008-07-01 11:00:00,14.02,14.03,13.97,14.0,150700.0,14.02,14.03,13.97,14.0,150700.0
2008-07-01 11:30:00,14.0,14.01,13.93,13.96,175200.0,14.0,14.01,13.93,13.96,175200.0
2008-07-01 12:00:00,13.97,13.97,13.75,13.78,354800.0,13.97,13.97,13.75,13.78,354800.0
2008-07-01 12:30:00,13.8,14.0,13.74,13.94,190400.0,13.8,14.0,13.74,13.94,190400.0
2008-07-01 13:00:00,13.94,14.0,13.84,13.98,127100.0,13.94,14.0,13.84,13.98,127100.0
2008-07-01 13:30:00,13.98,14.01,13.87,13.91,273000.0,13.98,14.01,13.87,13.91,273000.0
2008-07-01 14:00:00,13.91,13.99,13.86,13.88,292000.0,13.91,13.99,13.86,13.88,292000.0
2008-07-01 14:30:00,13.88,14.14,13.88,13.97,334300.0,13.88,14.14,13.88,13.97,334300.0
2008-07-01 15:00:00,13.98,14.09,13.94,14.03,321700.0,13.98,14.09,13.94,14.03,321700.0
2008-07-01 15:30:00,14.03,14.29,14.0,14.16,319700.0,14.03,14.29,14.0,14.16,319700.0
2008-07-02 09:30:00,14.17,14.2,13.72,13.78,291600.0,14.17,14.2,13.72,13.78,291600.0
2008-07-02 10:00:00,13.79,13.9,13.67,13.83,317200.0,13.79,13.9,13.67,13.83,317200.0
2008-07-02 10:30:00,13.84,13.92,13.77,13.8,301400.0,13.84,13.92,13.77,13.8,301400.0
2008-07-02 11:00:00,13.8,13.81,13.62,13.62,299900.0,13.8,13.81,13.62,13.62,299900.0
2008-07-02 11:30:00,13.61,13.63,13.43,13.5,285300.0,13.61,13.63,13.43,13.5,285300.0
2008-07-02 12:00:00,13.5,13.65,13.49,13.59,256600.0,13.5,13.65,13.49,13.59,256600.0
2008-07-02 12:30:00,13.59,13.82,13.56,13.59,322300.0,13.59,13.82,13.56,13.59,322300.0
2008-07-02 13:00:00,13.59,13.69,13.55,13.69,282500.0,13.59,13.69,13.55,13.69,282500.0
2008-07-02 13:30:00,13.69,13.85,13.68,13.85,204400.0,13.69,13.85,13.68,13.85,204400.0
2008-07-02 14:00:00,13.85,13.91,13.8,13.8,168800.0,13.85,13.91,13.8,13.8,168800.0
2008-07-02 14:30:00,13.81,13.84,13.72,13.72,177200.0,13.81,13.84,13.72,13.72,177200.0
2008-07-02 15:00:00,13.73,13.74,13.65,13.66,245700.0,13.73,13.74,13.65,13.66,245700.0
2008-07-02 15:30:00,13.66,13.66,13.48,13.48,643500.0,13.66,13.66,13.48,13.48,643500.0
2008-07-03 09:30:00,13.48,14.1,12.97,13.24,254700.0,13.48,14.1,12.97,13.24,254700.0
2008-07-03 10:00:00,13.24,13.55,13.05,13.4,383300.0,13.24,13.55,13.05,13.4,383300.0
2008-07-03 10:30:00,13.4,13.41,13.0,13.18,316100.0,13.4,13.41,13.0,13.18,316100.0
2008-07-03 11:00:00,13.17,13.28,13.09,13.27,311100.0,13.17,13.28,13.09,13.27,311100.0
2008-07-03 11:30:00,13.3,13.49,13.26,13.39,352400.0,13.3,13.49,13.26,13.39,352400.0
2008-07-03 12:00:00,13.39,13.69,13.33,13.33,391500.0,13.39,13.69,13.33,13.33,391500.0
2008-07-03 12:30:00,13.33,13.33,13.09,13.16,430200.0,13.33,13.33,13.09,13.16,430200.0
2008-07-07 09:30:00,13.2,13.44,13.13,13.26,255900.0,13.2,13.44,13.13,13.26,255900.0
2008-07-07 10:00:00,13.25,13.27,12.94,12.99,231900.0,13.25,13.27,12.94,12.99,231900.0
2008-07-07 10:30:00,12.99,13.06,12.88,13.03,328900.0,12.99,13.06,12.88,13.03,328900.0
2008-07-07 11:00:00,13.03,13.05,13.01,13.04,102000.0,13.03,13.05,13.01,13.04,102000.0
2008-07-07 11:30:00,13.05,13.09,13.01,13.06,94400.0,13.05,13.09,13.01,13.06,94400.0
2008-07-07 12:00:00,13.06,13.17,12.99,13.0,168900.0,13.06,13.17,12.99,13.0,168900.0
2008-07-07 12:30:00,13.0,13.12,12.99,13.0,225800.0,13.0,13.12,12.99,13.0,225800.0
2008-07-07 13:00:00,13.01,13.03,12.83,12.85,259400.0,13.01,13.03,12.83,12.85,259400.0
2008-07-07 13:30:00,12.86,13.0,12.86,12.95,224200.0,12.86,13.0,12.86,12.95,224200.0
2008-07-07 14:00:00,12.96,12.97,12.81,12.87,242900.0,12.96,12.97,12.81,12.87,242900.0
2008-07-07 14:30:00,12.87,13.0,12.79,12.93,249200.0,12.87,13.0,12.79,12.93,249200.0
2008-07-07 15:00:00,12.93,13.13,12.93,13.12,214300.0,12.93,13.13,12.93,13.12,214300.0
2008-07-07 15:30:00,13.13,13.15,13.01,13.01,369100.0,13.13,13.15,13.01,13.01,369100.0
2008-07-08 09:30:00,13.22,13.32,12.8,13.08,284200.0,13.22,13.32,12.8,13.08,284200.0
2008-07-08 10:00:00,13.1,13.11,12.82,12.88,263500.0,13.1,13.11,12.82,12.88,263500.0
2008-07-08 10:30:00,12.89,12.96,12.64,12.8,219600.0,12.89,12.96,12.64,12.8,219600.0
2008-07-08 11:00:00,12.8,12.93,12.7,12.92,260700.0,12.8,12.93,12.7,12.92,260700.0
2008-07-08 11:30:00,12.91,12.97,12.85,12.92,358300.0,12.91,12.97,12.85,12.92,358300.0
2008-07-08 12:00:00,12.91,12.96,12.85,12.95,334300.0,12.91,12.96,12.85,12.95,334300.0
2008-07-08 12:30:00,12.96,13.12,12.94,13.05,349400.0,12.96,13.12,12.94,13.05,349400.0
2008-07-08 13:00:00,13.05,13.1,13.0,13.01,148800.0,13.05,13.1,13.0,13.01,148800.0
2008-07-08 13:30:00,13.01,13.03,13.0,13.02,208000.0,13.01,13.03,13.0,13.02,208000.0
2008-07-08 14:00:00,13.02,13.07,13.0,13.06,212300.0,13.02,13.07,13.0,13.06,212300.0
2008-07-08 14:30:00,13.05,13.26,13.04,13.24,274500.0,13.05,13.26,13.04,13.24,274500.0
2008-07-08 15:00:00,13.23,13.34,13.19,13.31,381800.0,13.23,13.34,13.19,13.31,381800.0
2008-07-08 15:30:00,13.32,13.72,13.31,13.61,755600.0,13.32,13.72,13.31,13.61,755600.0
2008-07-09 09:30:00,13.7,13.86,13.4,13.6,514200.0,13.7,13.86,13.4,13.6,514200.0
2008-07-09 10:00:00,13.6,13.6,13.48,13.59,314800.0,13.6,13.6,13.48,13.59,314800.0
2008-07-09 10:30:00,13.59,13.61,13.5,13.6,314900.0,13.59,13.61,13.5,13.6,314900.0
2008-07-09 11:00:00,13.59,13.64,13.54,13.64,180500.0,13.59,13.64,13.54,13.64,180500.0
2008-07-09 11:30:00,13.64,13.68,13.58,13.6,278700.0,13.64,13.68,13.58,13.6,278700.0
2008-07-09 12:00:00,13.6,13.62,13.53,13.57,156200.0,13.6,13.62,13.53,13.57,156200.0
2008-07-09 12:30:00,13.58,13.6,13.49,13.56,308800.0,13.58,13.6,13.49,13.56,308800.0
2008-07-09 13:00:00,13.56,13.63,13.52,13.58,249500.0,13.56,13.63,13.52,13.58,249500.0
2008-07-09 13:30:00,13.57,13.67,13.54,13.67,120300.0,13.57,13.67,13.54,13.67,120300.0
2008-07-09 14:00:00,13.67,13.67,13.58,13.6,153900.0,13.67,13.67,13.58,13.6,153900.0
2008-07-09 14:30:00,13.6,13.62,13.5,13.52,261200.0,13.6,13.62,13.5,13.52,261200.0
2008-07-09 15:00:00,13.52,13.53,13.49,13.51,260400.0,13.52,13.53,13.49,13.51,260400.0
2008-07-09 15:30:00,13.5,13.51,13.38,13.39,613400.0,13.5,13.51,13.38,13.39,613400.0
2008-07-10 09:30:00,13.38,13.73,13.2,13.34,471500.0,13.38,13.73,13.2,13.34,471500.0
2008-07-10 10:00:00,13.33,13.36,13.05,13.1,450700.0,13.33,13.36,13.05,13.1,450700.0
2008-07-10 10:30:00,13.1,13.18,13.0,13.0,213400.0,13.1,13.18,13.0,13.0,213400.0
2008-07-10 11:00:00,13.0,13.09,13.0,13.02,271500.0,13.0,13.09,13.0,13.02,271500.0
2008-07-10 11:30:00,13.02,13.12,13.0,13.1,159600.0,13.02,13.12,13.0,13.1,159600.0
2008-07-10 12:00:00,13.11,13.13,13.06,13.1,156400.0,13.11,13.13,13.06,13.1,156400.0
2008-07-10 12:30:00,13.09,13.11,13.03,13.05,110900.0,13.09,13.11,13.03,13.05,110900.0
2008-07-10 13:00:00,13.06,13.1,13.04,13.09,130000.0,13.06,13.1,13.04,13.09,130000.0
2008-07-10 13:30:00,13.1,13.16,13.05,13.05,194900.0,13.1,13.16,13.05,13.05,194900.0
2008-07-10 14:00:00,13.05,13.06,12.98,12.99,437200.0,13.05,13.06,12.98,12.99,437200.0
2008-07-10 14:30:00,13.01,13.03,12.97,13.0,424000.0,13.01,13.03,12.97,13.0,424000.0
2008-07-10 15:00:00,13.01,13.09,13.0,13.06,388600.0,13.01,13.09,13.0,13.06,388600.0
2008-07-10 15:30:00,13.06,13.06,13.01,13.03,796500.0,13.06,13.06,13.01,13.03,796500.0
2008-07-11 09:30:00,12.99,12.99,12.62,12.63,449800.0,12.99,12.99,12.62,12.63,449800.0
2008-07-11 10:00:00,12.62,12.66,12.34,12.37,839400.0,12.62,12.66,12.34,12.37,839400.0
2008-07-11 10:30:00,12.36,12.37,11.75,12.12,1445100.0,12.36,12.37,11.75,12.12,1445100.0
2008-07-11 11:00:00,12.11,12.17,11.97,12.02,1356000.0,12.11,12.17,11.97,12.02,1356000.0
2008-07-11 11:30:00,12.01,12.2,11.98,12.09,400100.0,12.01,12.2,11.98,12.09,400100.0
2008-07-11 12:00:00,12.09,12.09,11.79,11.85,647100.0,12.09,12.09,11.79,11.85,647100.0
2008-07-11 12:30:00,11.86,12.0,11.75,11.79,634900.0,11.86,12.0,11.75,11.79,634900.0
2008-07-11 13:00:00,11.78,11.85,11.73,11.85,355000.0,11.78,11.85,11.73,11.85,355000.0
2008-07-11 13:30:00,11.85,12.02,11.85,11.95,715900.0,11.85,12.02,11.85,11.95,715900.0
2008-07-11 14:00:00,11.95,12.15,11.94,12.13,547600.0,11.95,12.15,11.94,12.13,547600.0
2008-07-11 14:30:00,12.13,12.31,12.09,12.19,744300.0,12.13,12.31,12.09,12.19,744300.0
2008-07-11 15:00:00,12.19,12.42,12.18,12.27,796400.0,12.19,12.42,12.18,12.27,796400.0
2008-07-11 15:30:00,12.26,12.27,11.99,12.01,701900.0,12.26,12.27,11.99,12.01,701900.0
2008-07-14 09:30:00,12.05,12.47,11.75,11.76,638100.0,12.05,12.47,11.75,11.76,638100.0
2008-07-14 10:00:00,11.76,12.12,11.72,12.02,430500.0,11.76,12.12,11.72,12.02,430500.0
2008-07-14 10:30:00,12.02,12.08,11.89,11.98,538400.0,12.02,12.08,11.89,11.98,538400.0
2008-07-14 11:00:00,11.98,12.04,11.97,12.0,366100.0,11.98,12.04,11.97,12.0,366100.0
2008-07-14 11:30:00,12.0,12.01,11.77,11.88,348300.0,12.0,12.01,11.77,11.88,348300.0
2008-07-14 12:00:00,11.88,11.88,11.65,11.77,256800.0,11.88,11.88,11.65,11.77,256800.0
2008-07-14 12:30:00,11.77,11.82,11.7,11.71,120400.0,11.77,11.82,11.7,11.71,120400.0
2008-07-14 13:00:00,11.7,11.71,11.49,11.53,338100.0,11.7,11.71,11.49,11.53,338100.0
2008-07-14 13:30:00,11.52,11.75,11.5,11.73,203600.0,11.52,11.75,11.5,11.73,203600.0
2008-07-14 14:00:00,11.73,11.75,11.62,11.64,208500.0,11.73,11.75,11.62,11.64,208500.0
2008-07-14 14:30:00,11.65,11.75,11.64,11.73,352400.0,11.65,11.75,11.64,11.73,352400.0
2008-07-14 15:00:00,11.75,11.91,11.7,11.85,427700.0,11.75,11.91,11.7,11.85,427700.0
2008-07-14 15:30:00,11.85,11.93,11.75,11.75,470700.0,11.85,11.93,11.75,11.75,470700.0
2008-07-15 09:30:00,11.64,11.64,10.54,10.57,1125000.0,11.64,11.64,10.54,10.57,1125000.0
2008-07-15 10:00:00,10.57,10.81,10.53,10.74,1188100.0,10.57,10.81,10.53,10.74,1188100.0
2008-07-15 10:30:00,10.73,10.97,10.69,10.85,796100.0,10.73,10.97,10.69,10.85,796100.0
2008-07-15 11:00:00,10.85,11.21,10.77,11.17,892200.0,10.85,11.21,10.77,11.17,892200.0
2008-07-15 11:30:00,11.17,11.56,11.09,11.55,469000.0,11.17,11.56,11.09,11.55,469000.0
2008-07-15 12:00:00,11.55,11.9,11.36,11.43,419000.0,11.55,11.9,11.36,11.43,419000.0
2008-07-15 12:30:00,11.43,11.57,11.29,11.49,335800.0,11.43,11.57,11.29,11.49,335800.0
2008-07-15 13:00:00,11.49,11.77,11.47,11.59,298500.0,11.49,11.77,11.47,11.59,298500.0
2008-07-15 13:30:00,11.57,11.63,11.48,11.58,246600.0,11.57,11.63,11.48,11.58,246600.0
2008-07-15 14:00:00,11.59,11.61,11.46,11.51,423700.0,11.59,11.61,11.46,11.51,423700.0
2008-07-15 14:30:00,11.51,11.91,11.5,11.72,353800.0,11.51,11.91,11.5,11.72,353800.0
2008-07-15 15:00:00,11.72,11.99,11.72,11.91,488400.0,11.72,11.99,11.72,11.91,488400.0
2008-07-15 15:30:00,11.92,11.92,11.71,11.77,1092200.0,11.92,11.92,11.71,11.77,1092200.0
2008-07-16 09:30:00,11.77,11.82,11.52,11.79,614600.0,11.77,11.82,11.52,11.79,614600.0
2008-07-16 10:00:00,11.8,12.2,11.75,11.8,299700.0,11.8,12.2,11.75,11.8,299700.0
2008-07-16 10:30:00,11.81,12.09,11.67,11.97,453400.0,11.81,12.09,11.67,11.97,453400.0
2008-07-16 11:00:00,11.97,12.18,11.95,12.14,249500.0,11.97,12.18,11.95,12.14,249500.0
2008-07-16 11:30:00,12.13,12.28,12.05,12.09,567500.0,12.13,12.28,12.05,12.09,567500.0
2008-07-16 12:00:00,12.09,12.19,12.08,12.19,202100.0,12.09,12.19,12.08,12.19,202100.0
2008-07-16 12:30:00,12.2,12.3,12.15,12.28,100400.0,12.2,12.3,12.15,12.28,100400.0
2008-07-16 13:00:00,12.29,12.57,12.26,12.31,252300.0,12.29,12.57,12.26,12.31,252300.0
2008-07-16 13:30:00,12.31,12.31,12.08,12.08,127300.0,12.31,12.31,12.08,12.08,127300.0
2008-07-16 14:00:00,12.07,12.16,12.06,12.11,261500.0,12.07,12.16,12.06,12.11,261500.0
2008-07-16 14:30:00,12.11,12.23,12.11,12.16,210500.0,12.11,12.23,12.11,12.16,210500.0
2008-07-16 15:00:00,12.16,12.24,12.12,12.16,242500.0,12.16,12.24,12.12,12.16,242500.0
2008-07-16 15:30:00,12.15,12.35,12.14,12.27,551900.0,12.15,12.35,12.14,12.27,551900.0
2008-07-17 09:30:00,12.5,14.25,12.45,13.06,921900.0,12.5,14.25,12.45,13.06,921900.0
2008-07-17 10:00:00,13.04,13.11,12.57,12.82,484600.0,13.04,13.11,12.57,12.82,484600.0
2008-07-17 10:30:00,12.82,12.99,12.74,12.8,277800.0,12.82,12.99,12.74,12.8,277800.0
2008-07-17 11:00:00,12.81,12.81,12.6,12.64,261700.0,12.81,12.81,12.6,12.64,261700.0
2008-07-17 11:30:00,12.64,13.0,12.63,12.92,249100.0,12.64,13.0,12.63,12.92,249100.0
2008-07-17 12:00:00,12.93,12.94,12.69,12.9,193300.0,12.93,12.94,12.69,12.9,193300.0
2008-07-17 12:30:00,12.89,12.98,12.82,12.97,229700.0,12.89,12.98,12.82,12.97,229700.0
2008-07-17 13:00:00,12.98,13.5,12.94,13.45,358700.0,12.98,13.5,12.94,13.45,358700.0
2008-07-17 13:30:00,13.45,13.8,13.45,13.73,333200.0,13.45,13.8,13.45,13.73,333200.0
2008-07-17 14:00:00,13.74,14.14,13.69,14.13,376300.0,13.74,14.14,13.69,14.13,376300.0
2008-07-17 14:30:00,14.13,15.16,14.08,14.9,798900.0,14.13,15.16,14.08,14.9,798900.0
2008-07-17 15:00:00,14.9,15.67,13.88,14.06,875400.0,14.9,15.67,13.88,14.06,875400.0
2008-07-17 15:30:00,14.05,14.15,13.84,13.9,754900.0,14.05,14.15,13.84,13.9,754900.0
2008-07-18 09:30:00,15.37,15.37,13.35,13.65,1332400.0,15.37,15.37,13.35,13.65,1332400.0
2008-07-18 10:00:00,13.65,13.74,13.54,13.71,163200.0,13.65,13.74,13.54,13.71,163200.0
2008-07-18 10:30:00,13.71,14.0,13.51,13.88,146500.0,13.71,14.0,13.51,13.88,146500.0
2008-07-18 11:00:00,13.91,14.1,13.91,14.09,223300.0,13.91,14.1,13.91,14.09,223300.0
2008-07-18 11:30:00,14.1,14.12,13.67,13.71,114400.0,14.1,14.12,13.67,13.71,114400.0
2008-07-18 12:00:00,13.7,13.84,13.46,13.65,134000.0,13.7,13.84,13.46,13.65,134000.0
2008-07-18 12:30:00,13.67,13.67,13.43,13.45,83100.0,13.67,13.67,13.43,13.45,83100.0
2008-07-18 13:00:00,13.45,13.88,13.44,13.8,269400.0,13.45,13.88,13.44,13.8,269400.0
2008-07-18 13:30:00,13.79,13.84,13.59,13.64,78900.0,13.79,13.84,13.59,13.64,78900.0
2008-07-18 14:00:00,13.65,13.69,13.55,13.57,102700.0,13.65,13.69,13.55,13.57,102700.0
2008-07-18 14:30:00,13.57,13.62,13.48,13.5,111400.0,13.57,13.62,13.48,13.5,111400.0
2008-07-18 15:00:00,13.5,13.61,13.46,13.59,198000.0,13.5,13.61,13.46,13.59,198000.0
2008-07-18 15:30:00,13.59,13.72,13.51,13.52,798800.0,13.59,13.72,13.51,13.52,798800.0
2008-07-21 09:30:00,14.06,14.06,13.37,13.6,166300.0,14.06,14.06,13.37,13.6,166300.0
2008-07-21 10:00:00,13.57,13.62,13.34,13.34,196800.0,13.57,13.62,13.34,13.34,196800.0
2008-07-21 10:30:00,13.34,13.34,13.04,13.07,153100.0,13.34,13.34,13.04,13.07,153100.0
2008-07-21 11:00:00,13.07,13.21,13.05,13.11,173800.0,13.07,13.21,13.05,13.11,173800.0
2008-07-21 11:30:00,13.11,13.14,13.0,13.0,86400.0,13.11,13.14,13.0,13.0,86400.0
2008-07-21 12:00:00,13.0,13.03,12.8,12.9,220600.0,13.0,13.03,12.8,12.9,220600.0
2008-07-21 12:30:00,12.9,13.1,12.9,13.02,139600.0,12.9,13.1,12.9,13.02,139600.0
2008-07-21 13:00:00,13.02,13.16,12.98,13.14,58900.0,13.02,13.16,12.98,13.14,58900.0
2008-07-21 13:30:00,13.15,13.21,13.12,13.16,63800.0,13.15,13.21,13.12,13.16,63800.0
2008-07-21 14:00:00,13.15,13.16,13.0,13.02,70100.0,13.15,13.16,13.0,13.02,70100.0
2008-07-21 14:30:00,13.01,13.02,12.95,13.01,56700.0,13.01,13.02,12.95,13.01,56700.0
2008-07-21 15:00:00,13.0,13.12,12.96,12.97,156500.0,13.0,13.12,12.96,12.97,156500.0
2008-07-21 15:30:00,12.97,13.08,12.91,12.95,196500.0,12.97,13.08,12.91,12.95,196500.0
2008-07-22 09:30:00,12.93,13.23,12.75,12.9,207400.0,12.93,13.23,12.75,12.9,207400.0
2008-07-22 10:00:00,12.91,13.24,12.9,13.07,253200.0,12.91,13.24,12.9,13.07,253200.0
2008-07-22 10:30:00,13.07,13.25,13.01,13.19,152800.0,13.07,13.25,13.01,13.19,152800.0
2008-07-22 11:00:00,13.2,13.52,13.17,13.51,162600.0,13.2,13.52,13.17,13.51,162600.0
2008-07-22 11:30:00,13.51,13.7,13.46,13.48,324400.0,13.51,13.7,13.46,13.48,324400.0
2008-07-22 12:00:00,13.48,13.52,13.36,13.37,272900.0,13.48,13.52,13.36,13.37,272900.0
2008-07-22 12:30:00,13.37,13.43,13.33,13.37,67600.0,13.37,13.43,13.33,13.37,67600.0
2008-07-22 13:00:00,13.37,13.43,13.3,13.4,125200.0,13.37,13.43,13.3,13.4,125200.0
2008-07-22 13:30:00,13.41,13.45,13.36,13.38,67200.0,13.41,13.45,13.36,13.38,67200.0
2008-07-22 14:00:00,13.37,13.41,13.29,13.4,126300.0,13.37,13.41,13.29,13.4,126300.0
2008-07-22 14:30:00,13.4,13.41,13.3,13.35,98700.0,13.4,13.41,13.3,13.35,98700.0
2008-07-22 15:00:00,13.37,13.46,13.33,13.46,206000.0,13.37,13.46,13.33,13.46,206000.0
2008-07-22 15:30:00,13.46,13.93,13.45,13.81,462700.0,13.46,13.93,13.45,13.81,462700.0
2008-07-23 09:30:00,14.59,14.59,14.07,14.56,285100.0,14.59,14.59,14.07,14.56,285100.0
2008-07-23 10:00:00,14.55,15.28,14.54,15.0,574600.0,14.55,15.28,14.54,15.0,574600.0
2008-07-23 10:30:00,15.0,15.5,14.96,15.0,646900.0,15.0,15.5,14.96,15.0,646900.0
2008-07-23 11:00:00,15.01,15.1,14.76,14.93,357100.0,15.01,15.1,14.76,14.93,357100.0
2008-07-23 11:30:00,14.95,15.05,14.33,14.39,204400.0,14.95,15.05,14.33,14.39,204400.0
2008-07-23 12:00:00,14.4,14.55,14.02,14.08,196600.0,14.4,14.55,14.02,14.08,196600.0
2008-07-23 12:30:00,14.08,14.2,14.04,14.1,152700.0,14.08,14.2,14.04,14.1,152700.0
2008-07-23 13:00:00,14.11,14.11,14.03,14.07,107200.0,14.11,14.11,14.03,14.07,107200.0
2008-07-23 13:30:00,14.06,14.13,13.98,14.1,347200.0,14.06,14.13,13.98,14.1,347200.0
2008-07-23 14:00:00,14.11,14.27,14.08,14.24,276500.0,14.11,14.27,14.08,14.24,276500.0
2008-07-23 14:30:00,14.23,14.38,14.21,14.36,248500.0,14.23,14.38,14.21,14.36,248500.0
2008-07-23 15:00:00,14.37,14.39,14.24,14.27,243800.0,14.37,14.39,14.24,14.27,243800.0
2008-07-23 15:30:00,14.28,14.33,14.15,14.2,350000.0,14.28,14.33,14.15,14.2,350000.0
2008-07-24 09:30:00,14.01,14.87,14.01,14.36,309800.0,14.01,14.87,14.01,14.36,309800.0
2008-07-24 10:00:00,14.28,14.31,13.95,13.98,121800.0,14.28,14.31,13.95,13.98,121800.0
2008-07-24 10:30:00,13.98,14.18,13.86,14.16,139500.0,13.98,14.18,13.86,14.16,139500.0
2008-07-24 11:00:00,14.14,14.16,13.85,13.87,67000.0,14.14,14.16,13.85,13.87,67000.0
2008-07-24 11:30:00,13.85,13.99,13.75,13.98,55900.0,13.85,13.99,13.75,13.98,55900.0
2008-07-24 12:00:00,13.99,13.99,13.7,13.7,50200.0,13.99,13.99,13.7,13.7,50200.0
2008-07-24 12:30:00,13.69,13.89,13.67,13.77,43400.0,13.69,13.89,13.67,13.77,43400.0
2008-07-24 13:00:00,13.79,13.86,13.67,13.78,34600.0,13.79,13.86,13.67,13.78,34600.0
2008-07-24 13:30:00,13.78,13.84,13.65,13.73,64300.0,13.78,13.84,13.65,13.73,64300.0
2008-07-24 14:00:00,13.73,13.73,13.41,13.48,148000.0,13.73,13.73,13.41,13.48,148000.0
2008-07-24 14:30:00,13.47,13.51,13.25,13.41,191900.0,13.47,13.51,13.25,13.41,191900.0
2008-07-24 15:00:00,13.41,13.46,13.16,13.19,178400.0,13.41,13.46,13.16,13.19,178400.0
2008-07-24 15:30:00,13.19,13.37,13.18,13.31,286800.0,13.19,13.37,13.18,13.31,286800.0
2008-07-25 09:30:00,13.44,14.06,13.28,13.85,339900.0,13.44,14.06,13.28,13.85,339900.0
2008-07-25 10:00:00,13.85,14.01,13.65,13.67,204000.0,13.85,14.01,13.65,13.67,204000.0
2008-07-25 10:30:00,13.66,13.78,13.56,13.76,140400.0,13.66,13.78,13.56,13.76,140400.0
2008-07-25 11:00:00,13.79,13.79,13.5,13.7,213500.0,13.79,13.79,13.5,13.7,213500.0
2008-07-25 11:30:00,13.69,13.76,13.64,13.67,139300.0,13.69,13.76,13.64,13.67,139300.0
2008-07-25 12:00:00,13.67,13.75,13.6,13.74,299700.0,13.67,13.75,13.6,13.74,299700.0
2008-07-25 12:30:00,13.73,13.79,13.67,13.77,277300.0,13.73,13.79,13.67,13.77,277300.0
2008-07-25 13:00:00,13.77,13.83,13.62,13.72,146800.0,13.77,13.83,13.62,13.72,146800.0
2008-07-25 13:30:00,13.72,13.75,13.59,13.68,279100.0,13.72,13.75,13.59,13.68,279100.0
2008-07-25 14:00:00,13.67,13.73,13.66,13.7,107600.0,13.67,13.73,13.66,13.7,107600.0
2008-07-25 14:30:00,13.69,13.71,13.65,13.66,140600.0,13.69,13.71,13.65,13.66,140600.0
2008-07-25 15:00:00,13.65,13.65,13.52,13.58,175400.0,13.65,13.65,13.52,13.58,175400.0
2008-07-25 15:30:00,13.58,13.67,13.56,13.64,336900.0,13.58,13.67,13.56,13.64,336900.0
2008-07-28 09:30:00,13.5,13.8,13.4,13.43,199500.0,13.5,13.8,13.4,13.43,199500.0
2008-07-28 10:00:00,13.44,13.65,13.35,13.42,244000.0,13.44,13.65,13.35,13.42,244000.0
2008-07-28 10:30:00,13.42,13.43,13.27,13.28,216600.0,13.42,13.43,13.27,13.28,216600.0
2008-07-28 11:00:00,13.29,13.31,13.24,13.26,185600.0,13.29,13.31,13.24,13.26,185600.0
2008-07-28 11:30:00,13.25,13.25,13.06,13.21,135100.0,13.25,13.25,13.06,13.21,135100.0
2008-07-28 12:00:00,13.2,13.28,13.06,13.06,292400.0,13.2,13.28,13.06,13.06,292400.0
2008-07-28 12:30:00,13.06,13.08,12.96,12.98,131100.0,13.06,13.08,12.96,12.98,131100.0
2008-07-28 13:00:00,12.98,13.01,12.86,12.89,173100.0,12.98,13.01,12.86,12.89,173100.0
2008-07-28 13:30:00,12.88,13.08,12.83,13.0,282100.0,12.88,13.08,12.83,13.0,282100.0
2008-07-28 14:00:00,13.0,13.0,12.9,12.91,150500.0,13.0,13.0,12.9,12.91,150500.0
2008-07-28 14:30:00,12.9,12.93,12.77,12.82,633400.0,12.9,12.93,12.77,12.82,633400.0
2008-07-28 15:00:00,12.83,12.86,12.73,12.83,274400.0,12.83,12.86,12.73,12.83,274400.0
2008-07-28 15:30:00,12.83,12.88,12.8,12.87,286400.0,12.83,12.88,12.8,12.87,286400.0
2008-07-29 09:30:00,12.99,13.45,12.93,13.41,144600.0,12.99,13.45,12.93,13.41,144600.0
2008-07-29 10:00:00,13.41,13.92,13.41,13.82,233500.0,13.41,13.92,13.41,13.82,233500.0
2008-07-29 10:30:00,13.82,13.95,13.66,13.73,152900.0,13.82,13.95,13.66,13.73,152900.0
2008-07-29 11:00:00,13.72,13.73,13.48,13.51,104800.0,13.72,13.73,13.48,13.51,104800.0
2008-07-29 11:30:00,13.5,13.6,13.45,13.45,80800.0,13.5,13.6,13.45,13.45,80800.0
2008-07-29 12:00:00,13.45,13.52,13.4,13.49,100600.0,13.45,13.52,13.4,13.49,100600.0
2008-07-29 12:30:00,13.51,13.54,13.38,13.5,70600.0,13.51,13.54,13.38,13.5,70600.0
2008-07-29 13:00:00,13.5,13.71,13.49,13.71,167600.0,13.5,13.71,13.49,13.71,167600.0
2008-07-29 13:30:00,13.72,13.8,13.67,13.72,115500.0,13.72,13.8,13.67,13.72,115500.0
2008-07-29 14:00:00,13.73,13.76,13.58,13.72,117400.0,13.73,13.76,13.58,13.72,117400.0
2008-07-29 14:30:00,13.72,13.74,13.54,13.64,101000.0,13.72,13.74,13.54,13.64,101000.0
2008-07-29 15:00:00,13.65,13.79,13.61,13.75,69400.0,13.65,13.79,13.61,13.75,69400.0
2008-07-29 15:30:00,13.76,13.76,13.56,13.67,335100.0,13.76,13.76,13.56,13.67,335100.0
2008-07-30 09:30:00,13.75,14.11,13.75,13.92,175400.0,13.75,14.11,13.75,13.92,175400.0
2008-07-30 10:00:00,13.92,14.07,13.9,13.95,136700.0,13.92,14.07,13.9,13.95,136700.0
2008-07-30 10:30:00,13.96,13.99,13.69,13.74,348800.0,13.96,13.99,13.69,13.74,348800.0
2008-07-30 11:00:00,13.74,13.79,13.57,13.64,245400.0,13.74,13.79,13.57,13.64,245400.0
2008-07-30 11:30:00,13.65,13.66,13.5,13.59,425200.0,13.65,13.66,13.5,13.59,425200.0
2008-07-30 12:00:00,13.58,13.59,13.47,13.5,127900.0,13.58,13.59,13.47,13.5,127900.0
2008-07-30 12:30:00,13.5,13.52,13.35,13.38,582300.0,13.5,13.52,13.35,13.38,582300.0
2008-07-30 13:00:00,13.39,13.6,13.32,13.5,100800.0,13.39,13.6,13.32,13.5,100800.0
2008-07-30 13:30:00,13.51,13.52,13.4,13.44,88100.0,13.51,13.52,13.4,13.44,88100.0
2008-07-30 14:00:00,13.44,13.59,13.39,13.56,121600.0,13.44,13.59,13.39,13.56,121600.0
2008-07-30 14:30:00,13.56,13.64,13.52,13.63,88600.0,13.56,13.64,13.52,13.63,88600.0
2008-07-30 15:00:00,13.63,13.7,13.51,13.7,101200.0,13.63,13.7,13.51,13.7,101200.0
2008-07-30 15:30:00,13.7,13.74,13.54,13.6,284400.0,13.7,13.74,13.54,13.6,284400.0
2008-07-31 09:30:00,13.42,13.55,13.17,13.45,159000.0,13.42,13.55,13.17,13.45,159000.0
2008-07-31 10:00:00,13.44,13.55,13.41,13.53,158600.0,13.44,13.55,13.41,13.53,158600.0
2008-07-31 10:30:00,13.53,13.57,13.43,13.55,117000.0,13.53,13.57,13.43,13.55,117000.0
2008-07-31 11:00:00,13.55,13.58,13.39,13.4,93400.0,13.55,13.58,13.39,13.4,93400.0
2008-07-31 11:30:00,13.4,13.5,13.35,13.43,74300.0,13.4,13.5,13.35,13.43,74300.0
2008-07-31 12:00:00,13.43,13.5,13.33,13.42,130200.0,13.43,13.5,13.33,13.42,130200.0
2008-07-31 12:30:00,13.41,13.48,13.36,13.42,197400.0,13.41,13.48,13.36,13.42,197400.0
2008-07-31 13:00:00,13.42,13.51,13.42,13.46,69400.0,13.42,13.51,13.42,13.46,69400.0
2008-07-31 13:30:00,13.45,13.48,13.43,13.45,78900.0,13.45,13.48,13.43,13.45,78900.0
2008-07-31 14:00:00,13.44,13.5,13.42,13.46,179400.0,13.44,13.5,13.42,13.46,179400.0
2008-07-31 14:30:00,13.46,13.5,13.44,13.45,128000.0,13.46,13.5,13.44,13.45,128000.0
2008-07-31 15:00:00,13.46,13.48,13.43,13.46,202500.0,13.46,13.48,13.43,13.46,202500.0
2008-07-31 15:30:00,13.46,13.47,13.37,13.41,345900.0,13.46,13.47,13.37,13.41,345900.0
2008-08-01 09:30:00,13.64,13.64,13.0,13.26,168300.0,13.64,13.64,13.0,13.26,168300.0
2008-08-01 10:00:00,13.31,13.44,13.2,13.37,275600.0,13.31,13.44,13.2,13.37,275600.0
2008-08-01 10:30:00,13.39,13.51,13.35,13.5,81000.0,13.39,13.51,13.35,13.5,81000.0
2008-08-01 11:00:00,13.5,13.61,13.39,13.61,89700.0,13.5,13.61,13.39,13.61,89700.0
2008-08-01 11:30:00,13.61,13.68,13.55,13.6,135000.0,13.61,13.68,13.55,13.6,135000.0
2008-08-01 12:00:00,13.59,13.63,13.53,13.6,227300.0,13.59,13.63,13.53,13.6,227300.0
2008-08-01 12:30:00,13.6,13.61,13.54,13.6,153000.0,13.6,13.61,13.54,13.6,153000.0
2008-08-01 13:00:00,13.6,13.74,13.59,13.73,133800.0,13.6,13.74,13.59,13.73,133800.0
2008-08-01 13:30:00,13.72,13.83,13.72,13.75,83500.0,13.72,13.83,13.72,13.75,83500.0
2008-08-01 14:00:00,13.75,13.76,13.62,13.72,86700.0,13.75,13.76,13.62,13.72,86700.0
2008-08-01 14:30:00,13.72,13.97,13.72,13.97,106700.0,13.72,13.97,13.72,13.97,106700.0
2008-08-01 15:00:00,13.98,14.0,13.83,13.93,221100.0,13.98,14.0,13.83,13.93,221100.0
2008-08-01 15:30:00,13.92,14.14,13.9,14.12,261900.0,13.92,14.14,13.9,14.12,261900.0
2008-08-04 09:30:00,14.27,14.37,13.98,14.07,282900.0,14.27,14.37,13.98,14.07,282900.0
2008-08-04 10:00:00,14.08,14.2,14.01,14.2,202800.0,14.08,14.2,14.01,14.2,202800.0
2008-08-04 10:30:00,14.21,14.29,14.13,14.25,99800.0,14.21,14.29,14.13,14.25,99800.0
2008-08-04 11:00:00,14.25,14.28,14.14,14.23,370100.0,14.25,14.28,14.14,14.23,370100.0
2008-08-04 11:30:00,14.23,14.67,14.22,14.61,402400.0,14.23,14.67,14.22,14.61,402400.0
2008-08-04 12:00:00,14.6,15.31,14.6,15.15,421200.0,14.6,15.31,14.6,15.15,421200.0
2008-08-04 12:30:00,15.14,15.15,14.87,14.87,314100.0,15.14,15.15,14.87,14.87,314100.0
2008-08-04 13:00:00,14.87,14.9,14.59,14.59,184100.0,14.87,14.9,14.59,14.59,184100.0
2008-08-04 13:30:00,14.59,14.63,14.26,14.26,164000.0,14.59,14.63,14.26,14.26,164000.0
2008-08-04 14:00:00,14.26,14.37,14.19,14.32,238600.0,14.26,14.37,14.19,14.32,238600.0
2008-08-04 14:30:00,14.34,14.34,14.2,14.25,668200.0,14.34,14.34,14.2,14.25,668200.0
2008-08-04 15:00:00,14.26,14.44,14.25,14.42,187100.0,14.26,14.44,14.25,14.42,187100.0
2008-08-04 15:30:00,14.41,14.42,14.26,14.31,712300.0,14.41,14.42,14.26,14.31,712300.0
2008-08-05 09:30:00,14.41,14.9,14.26,14.87,172300.0,14.41,14.9,14.26,14.87,172300.0
2008-08-05 10:00:00,14.87,15.02,14.63,14.63,225200.0,14.87,15.02,14.63,14.63,225200.0
2008-08-05 10:30:00,14.63,14.9,14.46,14.61,806600.0,14.63,14.9,14.46,14.61,806600.0
2008-08-05 11:00:00,14.61,14.92,14.61,14.8,137700.0,14.61,14.92,14.61,14.8,137700.0
2008-08-05 11:30:00,14.8,14.94,14.78,14.92,219800.0,14.8,14.94,14.78,14.92,219800.0
2008-08-05 12:00:00,14.92,15.12,14.91,14.93,129400.0,14.92,15.12,14.91,14.93,129400.0
2008-08-05 12:30:00,14.93,15.01,14.82,15.0,96200.0,14.93,15.01,14.82,15.0,96200.0
2008-08-05 13:00:00,15.0,15.17,14.99,15.1,235300.0,15.0,15.17,14.99,15.1,235300.0
2008-08-05 13:30:00,15.1,15.15,15.08,15.15,261800.0,15.1,15.15,15.08,15.15,261800.0
2008-08-05 14:00:00,15.14,15.4,15.07,15.4,176100.0,15.14,15.4,15.07,15.4,176100.0
2008-08-05 14:30:00,15.42,15.49,15.17,15.29,178700.0,15.42,15.49,15.17,15.29,178700.0
2008-08-05 15:00:00,15.29,15.57,15.14,15.57,341300.0,15.29,15.57,15.14,15.57,341300.0
2008-08-05 15:30:00,15.56,15.56,15.36,15.52,315900.0,15.56,15.56,15.36,15.52,315900.0
2008-08-06 09:30:00,13.35,14.7,13.19,14.57,1303400.0,13.35,14.7,13.19,14.57,1303400.0
2008-08-06 10:00:00,14.54,14.79,14.34,14.62,447600.0,14.54,14.79,14.34,14.62,447600.0
2008-08-06 10:30:00,14.59,14.8,14.35,14.65,465500.0,14.59,14.8,14.35,14.65,465500.0
2008-08-06 11:00:00,14.65,14.8,14.62,14.71,472000.0,14.65,14.8,14.62,14.71,472000.0
2008-08-06 11:30:00,14.72,14.74,14.58,14.63,402700.0,14.72,14.74,14.58,14.63,402700.0
2008-08-06 12:00:00,14.62,14.69,14.6,14.64,198200.0,14.62,14.69,14.6,14.64,198200.0
2008-08-06 12:30:00,14.65,14.68,14.58,14.64,193900.0,14.65,14.68,14.58,14.64,193900.0
2008-08-06 13:00:00,14.63,14.65,14.57,14.6,139600.0,14.63,14.65,14.57,14.6,139600.0
2008-08-06 13:30:00,14.61,14.63,14.49,14.57,146500.0,14.61,14.63,14.49,14.57,146500.0
2008-08-06 14:00:00,14.55,14.63,14.53,14.55,76300.0,14.55,14.63,14.53,14.55,76300.0
2008-08-06 14:30:00,14.55,14.7,14.55,14.61,255100.0,14.55,14.7,14.55,14.61,255100.0
2008-08-06 15:00:00,14.61,14.98,14.58,14.84,518300.0,14.61,14.98,14.58,14.84,518300.0
2008-08-06 15:30:00,14.85,15.04,14.81,14.85,606800.0,14.85,15.04,14.81,14.85,606800.0
2008-08-07 09:30:00,14.72,14.72,14.28,14.4,237300.0,14.72,14.72,14.28,14.4,237300.0
2008-08-07 10:00:00,14.41,14.56,14.39,14.39,230500.0,14.41,14.56,14.39,14.39,230500.0
2008-08-07 10:30:00,14.39,14.42,14.32,14.37,313400.0,14.39,14.42,14.32,14.37,313400.0
2008-08-07 11:00:00,14.38,14.46,14.35,14.42,125700.0,14.38,14.46,14.35,14.42,125700.0
2008-08-07 11:30:00,14.42,14.5,14.37,14.4,109300.0,14.42,14.5,14.37,14.4,109300.0
2008-08-07 12:00:00,14.39,14.43,14.31,14.4,207300.0,14.39,14.43,14.31,14.4,207300.0
2008-08-07 12:30:00,14.39,14.62,14.39,14.49,153000.0,14.39,14.62,14.39,14.49,153000.0
2008-08-07 13:00:00,14.49,14.62,14.49,14.52,230300.0,14.49,14.62,14.49,14.52,230300.0
2008-08-07 13:30:00,14.51,14.54,14.46,14.49,154100.0,14.51,14.54,14.46,14.49,154100.0
2008-08-07 14:00:00,14.49,14.54,14.48,14.52,106200.0,14.49,14.54,14.48,14.52,106200.0
2008-08-07 14:30:00,14.51,14.53,14.45,14.48,225000.0,14.51,14.53,14.45,14.48,225000.0
2008-08-07 15:00:00,14.48,14.54,14.43,14.49,261700.0,14.48,14.54,14.43,14.49,261700.0
2008-08-07 15:30:00,14.48,14.84,14.45,14.64,608100.0,14.48,14.84,14.45,14.64,608100.0
2008-08-08 09:30:00,14.62,15.5,14.61,14.75,358900.0,14.62,15.5,14.61,14.75,358900.0
2008-08-08 10:00:00,14.78,14.86,14.66,14.86,279300.0,14.78,14.86,14.66,14.86,279300.0
2008-08-08 10:30:00,14.87,15.14,14.78,14.83,349200.0,14.87,15.14,14.78,14.83,349200.0
2008-08-08 11:00:00,14.82,14.87,14.61,14.61,199500.0,14.82,14.87,14.61,14.61,199500.0
2008-08-08 11:30:00,14.61,14.91,14.57,14.85,96600.0,14.61,14.91,14.57,14.85,96600.0
2008-08-08 12:00:00,14.85,14.88,14.72,14.82,118700.0,14.85,14.88,14.72,14.82,118700.0
2008-08-08 12:30:00,14.85,14.91,14.84,14.9,97700.0,14.85,14.91,14.84,14.9,97700.0
2008-08-08 13:00:00,14.9,14.92,14.89,14.89,74400.0,14.9,14.92,14.89,14.89,74400.0
2008-08-08 13:30:00,14.89,14.92,14.87,14.88,126600.0,14.89,14.92,14.87,14.88,126600.0
2008-08-08 14:00:00,14.89,14.9,14.88,14.89,133400.0,14.89,14.9,14.88,14.89,133400.0
2008-08-08 14:30:00,14.89,14.98,14.88,14.98,117200.0,14.89,14.98,14.88,14.98,117200.0
2008-08-08 15:00:00,14.98,15.0,14.88,14.9,318300.0,14.98,15.0,14.88,14.9,318300.0
2008-08-08 15:30:00,14.9,14.98,14.89,14.94,535400.0,14.9,14.98,14.89,14.94,535400.0
2008-08-11 09:30:00,14.85,14.94,14.69,14.94,170100.0,14.85,14.94,14.69,14.94,170100.0
2008-08-11 10:00:00,14.94,15.38,14.94,15.21,132700.0,14.94,15.38,14.94,15.21,132700.0
2008-08-11 10:30:00,15.2,15.26,15.11,15.24,109700.0,15.2,15.26,15.11,15.24,109700.0
2008-08-11 11:00:00,15.24,15.27,15.2,15.26,147000.0,15.24,15.27,15.2,15.26,147000.0
2008-08-11 11:30:00,15.26,15.48,15.25,15.48,187400.0,15.26,15.48,15.25,15.48,187400.0
2008-08-11 12:00:00,15.48,15.93,15.45,15.89,244900.0,15.48,15.93,15.45,15.89,244900.0
2008-08-11 12:30:00,15.88,16.0,15.82,15.91,289900.0,15.88,16.0,15.82,15.91,289900.0
2008-08-11 13:00:00,15.92,16.1,15.9,16.01,203400.0,15.92,16.1,15.9,16.01,203400.0
2008-08-11 13:30:00,16.01,16.06,15.88,15.89,197400.0,16.01,16.06,15.88,15.89,197400.0
2008-08-11 14:00:00,15.89,15.94,15.78,15.91,209800.0,15.89,15.94,15.78,15.91,209800.0
2008-08-11 14:30:00,15.91,15.92,15.59,15.6,224900.0,15.91,15.92,15.59,15.6,224900.0
2008-08-11 15:00:00,15.6,15.69,15.37,15.4,264700.0,15.6,15.69,15.37,15.4,264700.0
2008-08-11 15:30:00,15.41,15.66,15.29,15.65,394700.0,15.41,15.66,15.29,15.65,394700.0
2008-08-12 09:30:00,15.7,15.7,15.06,15.26,217000.0,15.7,15.7,15.06,15.26,217000.0
2008-08-12 10:00:00,15.26,15.57,15.24,15.4,145000.0,15.26,15.57,15.24,15.4,145000.0
2008-08-12 10:30:00,15.4,15.41,15.18,15.38,118100.0,15.4,15.41,15.18,15.38,118100.0
2008-08-12 11:00:00,15.38,15.51,15.26,15.28,117900.0,15.38,15.51,15.26,15.28,117900.0
2008-08-12 11:30:00,15.28,15.36,15.2,15.28,155300.0,15.28,15.36,15.2,15.28,155300.0
2008-08-12 12:00:00,15.26,15.32,15.18,15.2,70600.0,15.26,15.32,15.18,15.2,70600.0
2008-08-12 12:30:00,15.19,15.28,15.11,15.26,42400.0,15.19,15.28,15.11,15.26,42400.0
2008-08-12 13:00:00,15.28,15.28,15.2,15.25,28000.0,15.28,15.28,15.2,15.25,28000.0
2008-08-12 13:30:00,15.24,15.25,15.17,15.2,65600.0,15.24,15.25,15.17,15.2,65600.0
2008-08-12 14:00:00,15.21,15.22,15.14,15.17,100000.0,15.21,15.22,15.14,15.17,100000.0
2008-08-12 14:30:00,15.16,15.16,15.1,15.11,103500.0,15.16,15.16,15.1,15.11,103500.0
2008-08-12 15:00:00,15.11,15.13,14.95,15.12,182900.0,15.11,15.13,14.95,15.12,182900.0
2008-08-12 15:30:00,15.11,15.14,15.03,15.05,285900.0,15.11,15.14,15.03,15.05,285900.0
2008-08-13 09:30:00,14.83,15.03,14.69,14.89,182000.0,14.83,15.03,14.69,14.89,182000.0
2008-08-13 10:00:00,14.89,15.05,14.75,14.8,174800.0,14.89,15.05,14.75,14.8,174800.0
2008-08-13 10:30:00,14.8,14.8,14.57,14.6,322500.0,14.8,14.8,14.57,14.6,322500.0
2008-08-13 11:00:00,14.6,14.65,14.42,14.43,229200.0,14.6,14.65,14.42,14.43,229200.0
2008-08-13 11:30:00,14.43,14.5,14.33,14.38,278000.0,14.43,14.5,14.33,14.38,278000.0
2008-08-13 12:00:00,14.38,14.45,14.33,14.4,172600.0,14.38,14.45,14.33,14.4,172600.0
2008-08-13 12:30:00,14.4,14.46,14.39,14.46,133400.0,14.4,14.46,14.39,14.46,133400.0
2008-08-13 13:00:00,14.45,14.58,14.37,14.56,101900.0,14.45,14.58,14.37,14.56,101900.0
2008-08-13 13:30:00,14.57,14.72,14.54,14.6,238500.0,14.57,14.72,14.54,14.6,238500.0
2008-08-13 14:00:00,14.59,14.67,14.55,14.63,145500.0,14.59,14.67,14.55,14.63,145500.0
2008-08-13 14:30:00,14.62,14.74,14.58,14.7,123800.0,14.62,14.74,14.58,14.7,123800.0
2008-08-13 15:00:00,14.69,14.71,14.64,14.69,172300.0,14.69,14.71,14.64,14.69,172300.0
2008-08-13 15:30:00,14.69,14.95,14.64,14.95,577400.0,14.69,14.95,14.64,14.95,577400.0
2008-08-14 09:30:00,14.76,15.02,14.44,14.86,88100.0,14.76,15.02,14.44,14.86,88100.0
2008-08-14 10:00:00,14.87,15.2,14.78,15.13,172800.0,14.87,15.2,14.78,15.13,172800.0
2008-08-14 10:30:00,15.13,15.18,15.02,15.08,89800.0,15.13,15.18,15.02,15.08,89800.0
2008-08-14 11:00:00,15.08,15.11,14.97,15.0,114200.0,15.08,15.11,14.97,15.0,114200.0
2008-08-14 11:30:00,14.99,15.16,14.96,15.1,524400.0,14.99,15.16,14.96,15.1,524400.0
2008-08-14 12:00:00,15.1,15.15,15.04,15.14,89800.0,15.1,15.15,15.04,15.14,89800.0
2008-08-14 12:30:00,15.13,15.16,15.05,15.09,113500.0,15.13,15.16,15.05,15.09,113500.0
2008-08-14 13:00:00,15.09,15.27,15.09,15.14,237300.0,15.09,15.27,15.09,15.14,237300.0
2008-08-14 13:30:00,15.14,15.25,15.08,15.13,116100.0,15.14,15.25,15.08,15.13,116100.0
2008-08-14 14:00:00,15.13,15.25,15.1,15.2,113900.0,15.13,15.25,15.1,15.2,113900.0
2008-08-14 14:30:00,15.19,15.19,15.07,15.15,85100.0,15.19,15.19,15.07,15.15,85100.0
2008-08-14 15:00:00,15.16,15.18,15.0,15.04,159700.0,15.16,15.18,15.0,15.04,159700.0
2008-08-14 15:30:00,15.05,15.17,14.99,15.03,228900.0,15.05,15.17,14.99,15.03,228900.0
2008-08-15 09:30:00,15.17,15.6,14.99,15.57,368900.0,15.17,15.6,14.99,15.57,368900.0
2008-08-15 10:00:00,15.56,15.57,15.41,15.44,145200.0,15.56,15.57,15.41,15.44,145200.0
2008-08-15 10:30:00,15.43,15.47,15.37,15.42,164300.0,15.43,15.47,15.37,15.42,164300.0
2008-08-15 11:00:00,15.42,15.42,15.28,15.29,140200.0,15.42,15.42,15.28,15.29,140200.0
2008-08-15 11:30:00,15.28,15.3,15.21,15.25,195900.0,15.28,15.3,15.21,15.25,195900.0
2008-08-15 12:00:00,15.27,15.42,15.23,15.37,153900.0,15.27,15.42,15.23,15.37,153900.0
2008-08-15 12:30:00,15.35,15.57,15.35,15.52,94300.0,15.35,15.57,15.35,15.52,94300.0
2008-08-15 13:00:00,15.52,15.56,15.4,15.47,47700.0,15.52,15.56,15.4,15.47,47700.0
2008-08-15 13:30:00,15.46,15.49,15.37,15.38,30900.0,15.46,15.49,15.37,15.38,30900.0
2008-08-15 14:00:00,15.38,15.4,15.23,15.25,113500.0,15.38,15.4,15.23,15.25,113500.0
2008-08-15 14:30:00,15.25,15.28,15.2,15.25,82400.0,15.25,15.28,15.2,15.25,82400.0
2008-08-15 15:00:00,15.25,15.28,15.2,15.25,148100.0,15.25,15.28,15.2,15.25,148100.0
2008-08-15 15:30:00,15.25,15.29,15.2,15.2,260600.0,15.25,15.29,15.2,15.2,260600.0
2008-08-18 09:30:00,15.27,15.56,15.15,15.25,98600.0,15.27,15.56,15.15,15.25,98600.0
2008-08-18 10:00:00,15.25,15.37,15.12,15.32,96600.0,15.25,15.37,15.12,15.32,96600.0
2008-08-18 10:30:00,15.31,15.36,15.22,15.28,117000.0,15.31,15.36,15.22,15.28,117000.0
2008-08-18 11:00:00,15.27,15.36,15.23,15.3,166100.0,15.27,15.36,15.23,15.3,166100.0
2008-08-18 11:30:00,15.28,15.32,15.24,15.26,88900.0,15.28,15.32,15.24,15.26,88900.0
2008-08-18 12:00:00,15.25,15.32,15.24,15.3,94700.0,15.25,15.32,15.24,15.3,94700.0
2008-08-18 12:30:00,15.3,15.37,15.23,15.25,175100.0,15.3,15.37,15.23,15.25,175100.0
2008-08-18 13:00:00,15.25,15.3,15.19,15.25,108400.0,15.25,15.3,15.19,15.25,108400.0
2008-08-18 13:30:00,15.25,15.26,15.15,15.19,59500.0,15.25,15.26,15.15,15.19,59500.0
2008-08-18 14:00:00,15.17,15.27,15.14,15.27,95400.0,15.17,15.27,15.14,15.27,95400.0
2008-08-18 14:30:00,15.27,15.27,15.19,15.23,58300.0,15.27,15.27,15.19,15.23,58300.0
2008-08-18 15:00:00,15.22,15.23,15.14,15.15,114700.0,15.22,15.23,15.14,15.15,114700.0
2008-08-18 15:30:00,15.15,15.21,15.14,15.18,208200.0,15.15,15.21,15.14,15.18,208200.0
2008-08-19 09:30:00,15.05,15.09,14.75,14.8,149300.0,15.05,15.09,14.75,14.8,149300.0
2008-08-19 10:00:00,14.81,14.94,14.7,14.85,341300.0,14.81,14.94,14.7,14.85,341300.0
2008-08-19 10:30:00,14.82,14.91,14.7,14.74,87100.0,14.82,14.91,14.7,14.74,87100.0
2008-08-19 11:00:00,14.73,14.89,14.7,14.82,204100.0,14.73,14.89,14.7,14.82,204100.0
2008-08-19 11:30:00,14.81,14.82,14.65,14.68,194200.0,14.81,14.82,14.65,14.68,194200.0
2008-08-19 12:00:00,14.65,14.94,14.64,14.8,114800.0,14.65,14.94,14.64,14.8,114800.0
2008-08-19 12:30:00,14.8,15.0,14.75,14.89,102500.0,14.8,15.0,14.75,14.89,102500.0
2008-08-19 13:00:00,14.9,15.0,14.9,14.99,74800.0,14.9,15.0,14.9,14.99,74800.0
2008-08-19 13:30:00,14.99,15.0,14.85,14.92,78300.0,14.99,15.0,14.85,14.92,78300.0
2008-08-19 14:00:00,14.91,14.95,14.89,14.93,85400.0,14.91,14.95,14.89,14.93,85400.0
2008-08-19 14:30:00,14.94,14.94,14.89,14.94,49700.0,14.94,14.94,14.89,14.94,49700.0
2008-08-19 15:00:00,14.93,14.94,14.79,14.83,102500.0,14.93,14.94,14.79,14.83,102500.0
2008-08-19 15:30:00,14.83,14.97,14.83,14.93,204500.0,14.83,14.97,14.83,14.93,204500.0
2008-08-20 09:30:00,14.81,15.0,14.55,14.87,77400.0,14.81,15.0,14.55,14.87,77400.0
2008-08-20 10:00:00,14.86,14.93,14.78,14.87,84600.0,14.86,14.93,14.78,14.87,84600.0
2008-08-20 10:30:00,14.87,15.02,14.75,15.0,216000.0,14.87,15.02,14.75,15.0,216000.0
2008-08-20 11:00:00,15.0,15.1,14.91,14.94,109100.0,15.0,15.1,14.91,14.94,109100.0
2008-08-20 11:30:00,14.93,14.98,14.77,14.96,40600.0,14.93,14.98,14.77,14.96,40600.0
2008-08-20 12:00:00,14.96,15.0,14.8,14.85,52800.0,14.96,15.0,14.8,14.85,52800.0
2008-08-20 12:30:00,14.85,14.96,14.8,14.81,49700.0,14.85,14.96,14.8,14.81,49700.0
2008-08-20 13:00:00,14.81,15.02,14.8,14.96,53200.0,14.81,15.02,14.8,14.96,53200.0
2008-08-20 13:30:00,14.95,14.95,14.8,14.84,34100.0,14.95,14.95,14.8,14.84,34100.0
2008-08-20 14:00:00,14.82,14.85,14.69,14.78,84300.0,14.82,14.85,14.69,14.78,84300.0
2008-08-20 14:30:00,14.77,14.92,14.72,14.91,93100.0,14.77,14.92,14.72,14.91,93100.0
2008-08-20 15:00:00,14.92,14.97,14.74,14.84,81300.0,14.92,14.97,14.74,14.84,81300.0
2008-08-20 15:30:00,14.81,15.02,14.77,14.95,169800.0,14.81,15.02,14.77,14.95,169800.0
2008-08-21 09:30:00,14.81,14.95,14.56,14.76,158200.0,14.81,14.95,14.56,14.76,158200.0
2008-08-21 10:00:00,14.76,14.89,14.62,14.67,133800.0,14.76,14.89,14.62,14.67,133800.0
2008-08-21 10:30:00,14.67,14.73,14.52,14.7,46600.0,14.67,14.73,14.52,14.7,46600.0
2008-08-21 11:00:00,14.7,14.81,14.67,14.76,41100.0,14.7,14.81,14.67,14.76,41100.0
2008-08-21 11:30:00,14.75,14.78,14.67,14.74,57500.0,14.75,14.78,14.67,14.74,57500.0
2008-08-21 12:00:00,14.73,14.84,14.67,14.68,44200.0,14.73,14.84,14.67,14.68,44200.0
2008-08-21 12:30:00,14.67,14.78,14.63,14.76,31700.0,14.67,14.78,14.63,14.76,31700.0
2008-08-21 13:00:00,14.76,14.76,14.55,14.71,69400.0,14.76,14.76,14.55,14.71,69400.0
2008-08-21 13:30:00,14.71,14.77,14.68,14.7,38200.0,14.71,14.77,14.68,14.7,38200.0
2008-08-21 14:00:00,14.67,14.79,14.67,14.73,382500.0,14.67,14.79,14.67,14.73,382500.0
2008-08-21 14:30:00,14.73,14.79,14.69,14.69,49500.0,14.73,14.79,14.69,14.69,49500.0
2008-08-21 15:00:00,14.68,14.79,14.68,14.75,87500.0,14.68,14.79,14.68,14.75,87500.0
2008-08-21 15:30:00,14.75,14.95,14.75,14.84,244600.0,14.75,14.95,14.75,14.84,244600.0
2008-08-22 09:30:00,15.0,15.1,14.83,15.03,56500.0,15.0,15.1,14.83,15.03,56500.0
2008-08-22 10:00:00,15.03,15.1,14.91,15.01,107500.0,15.03,15.1,14.91,15.01,107500.0
2008-08-22 10:30:00,14.99,14.99,14.72,14.72,92500.0,14.99,14.99,14.72,14.72,92500.0
2008-08-22 11:00:00,14.73,14.74,14.63,14.67,72800.0,14.73,14.74,14.63,14.67,72800.0
2008-08-22 11:30:00,14.68,14.69,14.57,14.66,60600.0,14.68,14.69,14.57,14.66,60600.0
2008-08-22 12:00:00,14.66,14.78,14.62,14.74,113000.0,14.66,14.78,14.62,14.74,113000.0
2008-08-22 12:30:00,14.75,14.86,14.71,14.86,24500.0,14.75,14.86,14.71,14.86,24500.0
2008-08-22 13:00:00,14.84,14.91,14.84,14.89,24200.0,14.84,14.91,14.84,14.89,24200.0
2008-08-22 13:30:00,14.88,14.96,14.84,14.93,37300.0,14.88,14.96,14.84,14.93,37300.0
2008-08-22 14:00:00,14.91,15.0,14.89,14.95,51400.0,14.91,15.0,14.89,14.95,51400.0
2008-08-22 14:30:00,14.95,14.99,14.87,14.97,41300.0,14.95,14.99,14.87,14.97,41300.0
2008-08-22 15:00:00,14.98,15.02,14.92,15.01,88000.0,14.98,15.02,14.92,15.01,88000.0
2008-08-22 15:30:00,15.01,15.1,14.95,15.01,260300.0,15.01,15.1,14.95,15.01,260300.0
2008-08-25 09:30:00,14.85,14.93,14.75,14.78,79800.0,14.85,14.93,14.75,14.78,79800.0
2008-08-25 10:00:00,14.78,14.9,14.76,14.84,85200.0,14.78,14.9,14.76,14.84,85200.0
2008-08-25 10:30:00,14.83,14.89,14.75,14.83,264800.0,14.83,14.89,14.75,14.83,264800.0
2008-08-25 11:00:00,14.83,14.88,14.58,14.62,169900.0,14.83,14.88,14.58,14.62,169900.0
2008-08-25 11:30:00,14.6,14.64,14.5,14.53,195700.0,14.6,14.64,14.5,14.53,195700.0
2008-08-25 12:00:00,14.52,14.6,14.5,14.6,153600.0,14.52,14.6,14.5,14.6,153600.0
2008-08-25 12:30:00,14.6,14.7,14.59,14.69,38200.0,14.6,14.7,14.59,14.69,38200.0
2008-08-25 13:00:00,14.68,14.73,14.58,14.67,46300.0,14.68,14.73,14.58,14.67,46300.0
2008-08-25 13:30:00,14.68,14.72,14.61,14.67,65500.0,14.68,14.72,14.61,14.67,65500.0
2008-08-25 14:00:00,14.67,14.71,14.62,14.63,56000.0,14.67,14.71,14.62,14.63,56000.0
2008-08-25 14:30:00,14.64,14.68,14.59,14.61,63400.0,14.64,14.68,14.59,14.61,63400.0
2008-08-25 15:00:00,14.63,14.64,14.52,14.52,196900.0,14.63,14.64,14.52,14.52,196900.0
2008-08-25 15:30:00,14.53,14.65,14.51,14.56,214300.0,14.53,14.65,14.51,14.56,214300.0
2008-08-26 09:30:00,14.59,14.95,14.54,14.9,87300.0,14.59,14.95,14.54,14.9,87300.0
2008-08-26 10:00:00,14.89,14.93,14.66,14.8,207800.0,14.89,14.93,14.66,14.8,207800.0
2008-08-26 10:30:00,14.85,15.0,14.85,14.98,93300.0,14.85,15.0,14.85,14.98,93300.0
2008-08-26 11:00:00,14.99,15.0,14.88,14.9,61100.0,14.99,15.0,14.88,14.9,61100.0
2008-08-26 11:30:00,14.89,14.92,14.77,14.9,86500.0,14.89,14.92,14.77,14.9,86500.0
2008-08-26 12:00:00,14.9,14.91,14.79,14.81,45500.0,14.9,14.91,14.79,14.81,45500.0
2008-08-26 12:30:00,14.8,14.92,14.78,14.84,62400.0,14.8,14.92,14.78,14.84,62400.0
2008-08-26 13:00:00,14.83,14.87,14.62,14.65,56100.0,14.83,14.87,14.62,14.65,56100.0
2008-08-26 13:30:00,14.63,14.76,14.59,14.75,38700.0,14.63,14.76,14.59,14.75,38700.0
2008-08-26 14:00:00,14.77,14.84,14.69,14.82,120700.0,14.77,14.84,14.69,14.82,120700.0
2008-08-26 14:30:00,14.8,14.87,14.71,14.73,85600.0,14.8,14.87,14.71,14.73,85600.0
2008-08-26 15:00:00,14.71,14.91,14.68,14.84,97500.0,14.71,14.91,14.68,14.84,97500.0
2008-08-26 15:30:00,14.85,14.95,14.81,14.95,119000.0,14.85,14.95,14.81,14.95,119000.0
2008-08-27 09:30:00,14.98,15.04,14.7,14.89,58800.0,14.98,15.04,14.7,14.89,58800.0
2008-08-27 10:00:00,14.88,15.02,14.87,14.91,128700.0,14.88,15.02,14.87,14.91,128700.0
2008-08-27 10:30:00,14.94,15.01,14.86,14.96,160900.0,14.94,15.01,14.86,14.96,160900.0
2008-08-27 11:00:00,14.94,14.99,14.85,14.96,140900.0,14.94,14.99,14.85,14.96,140900.0
2008-08-27 11:30:00,14.95,15.0,14.93,15.0,89600.0,14.95,15.0,14.93,15.0,89600.0
2008-08-27 12:00:00,15.0,15.07,14.95,15.06,137000.0,15.0,15.07,14.95,15.06,137000.0
2008-08-27 12:30:00,15.05,15.23,15.05,15.22,51200.0,15.05,15.23,15.05,15.22,51200.0
2008-08-27 13:00:00,15.23,15.25,15.0,15.01,83600.0,15.23,15.25,15.0,15.01,83600.0
2008-08-27 13:30:00,15.02,15.02,14.91,14.91,85400.0,15.02,15.02,14.91,14.91,85400.0
2008-08-27 14:00:00,14.91,15.0,14.88,14.95,108800.0,14.91,15.0,14.88,14.95,108800.0
2008-08-27 14:30:00,14.94,15.01,14.92,14.94,63600.0,14.94,15.01,14.92,14.94,63600.0
2008-08-27 15:00:00,14.94,14.97,14.84,14.84,91000.0,14.94,14.97,14.84,14.84,91000.0
2008-08-27 15:30:00,14.85,14.96,14.82,14.93,202300.0,14.85,14.96,14.82,14.93,202300.0
2008-08-28 09:30:00,15.05,15.48,14.93,14.97,92300.0,15.05,15.48,14.93,14.97,92300.0
2008-08-28 10:00:00,14.97,15.0,14.83,14.96,46400.0,14.97,15.0,14.83,14.96,46400.0
2008-08-28 10:30:00,14.96,15.02,14.87,14.97,146000.0,14.96,15.02,14.87,14.97,146000.0
2008-08-28 11:00:00,14.98,15.0,14.92,14.98,56300.0,14.98,15.0,14.92,14.98,56300.0
2008-08-28 11:30:00,14.98,15.05,14.93,15.04,87900.0,14.98,15.05,14.93,15.04,87900.0
2008-08-28 12:00:00,15.04,15.05,14.99,15.03,43000.0,15.04,15.05,14.99,15.03,43000.0
2008-08-28 12:30:00,15.03,15.11,15.01,15.07,44400.0,15.03,15.11,15.01,15.07,44400.0
2008-08-28 13:00:00,15.06,15.08,15.01,15.04,38100.0,15.06,15.08,15.01,15.04,38100.0
2008-08-28 13:30:00,15.04,15.13,15.03,15.1,29800.0,15.04,15.13,15.03,15.1,29800.0
2008-08-28 14:00:00,15.08,15.09,14.98,15.0,74200.0,15.08,15.09,14.98,15.0,74200.0
2008-08-28 14:30:00,14.99,15.03,14.93,14.95,77400.0,14.99,15.03,14.93,14.95,77400.0
2008-08-28 15:00:00,14.93,14.96,14.85,14.94,107800.0,14.93,14.96,14.85,14.94,107800.0
2008-08-28 15:30:00,14.94,15.1,14.91,15.0,405600.0,14.94,15.1,14.91,15.0,405600.0
2008-08-29 09:30:00,14.94,14.94,14.7,14.75,81800.0,14.94,14.94,14.7,14.75,81800.0
2008-08-29 10:00:00,14.76,14.83,14.71,14.8,58500.0,14.76,14.83,14.71,14.8,58500.0
2008-08-29 10:30:00,14.81,14.92,14.8,14.85,126200.0,14.81,14.92,14.8,14.85,126200.0
2008-08-29 11:00:00,14.85,14.96,14.83,14.85,38500.0,14.85,14.96,14.83,14.85,38500.0
2008-08-29 11:30:00,14.85,14.91,14.79,14.85,48600.0,14.85,14.91,14.79,14.85,48600.0
2008-08-29 12:00:00,14.86,14.86,14.83,14.85,30500.0,14.86,14.86,14.83,14.85,30500.0
2008-08-29 12:30:00,14.85,14.97,14.85,14.96,50500.0,14.85,14.97,14.85,14.96,50500.0
2008-08-29 13:00:00,14.97,15.02,14.94,15.0,53500.0,14.97,15.02,14.94,15.0,53500.0
2008-08-29 13:30:00,15.0,15.04,14.92,15.03,64700.0,15.0,15.04,14.92,15.03,64700.0
2008-08-29 14:00:00,15.03,15.07,15.0,15.07,55000.0,15.03,15.07,15.0,15.07,55000.0
2008-08-29 14:30:00,15.07,15.1,15.05,15.08,42800.0,15.07,15.1,15.05,15.08,42800.0
2008-08-29 15:00:00,15.09,15.09,14.89,14.89,44900.0,15.09,15.09,14.89,14.89,44900.0
2008-08-29 15:30:00,14.89,14.95,14.75,14.82,173200.0,14.89,14.95,14.75,14.82,173200.0
2008-09-02 09:30:00,15.16,15.59,15.09,15.49,320200.0,15.16,15.59,15.09,15.49,320200.0
2008-09-02 10:00:00,15.5,15.59,15.36,15.4,178000.0,15.5,15.59,15.36,15.4,178000.0
2008-09-02 10:30:00,15.4,15.42,15.16,15.4,114100.0,15.4,15.42,15.16,15.4,114100.0
2008-09-02 11:00:00,15.42,15.56,15.35,15.52,104600.0,15.42,15.56,15.35,15.52,104600.0
2008-09-02 11:30:00,15.52,15.66,15.44,15.6,136600.0,15.52,15.66,15.44,15.6,136600.0
2008-09-02 12:00:00,15.6,15.61,15.35,15.35,72500.0,15.6,15.61,15.35,15.35,72500.0
2008-09-02 12:30:00,15.36,15.38,15.24,15.29,75200.0,15.36,15.38,15.24,15.29,75200.0
2008-09-02 13:00:00,15.29,15.31,15.24,15.26,57400.0,15.29,15.31,15.24,15.26,57400.0
2008-09-02 13:30:00,15.26,15.34,15.13,15.18,100000.0,15.26,15.34,15.13,15.18,100000.0
2008-09-02 14:00:00,15.2,15.27,14.94,14.94,114900.0,15.2,15.27,14.94,14.94,114900.0
2008-09-02 14:30:00,14.94,14.98,14.75,14.76,144000.0,14.94,14.98,14.75,14.76,144000.0
2008-09-02 15:00:00,14.76,15.1,14.76,15.09,261300.0,14.76,15.1,14.76,15.09,261300.0
2008-09-02 15:30:00,15.09,15.34,15.06,15.28,283200.0,15.09,15.34,15.06,15.28,283200.0
2008-09-03 09:30:00,15.22,15.41,14.96,15.39,130100.0,15.22,15.41,14.96,15.39,130100.0
2008-09-03 10:00:00,15.39,15.6,15.38,15.51,190500.0,15.39,15.6,15.38,15.51,190500.0
2008-09-03 10:30:00,15.51,15.88,15.51,15.88,213400.0,15.51,15.88,15.51,15.88,213400.0
2008-09-03 11:00:00,15.88,16.05,15.85,15.98,195500.0,15.88,16.05,15.85,15.98,195500.0
2008-09-03 11:30:00,15.98,16.1,15.94,16.04,133000.0,15.98,16.1,15.94,16.04,133000.0
2008-09-03 12:00:00,16.05,16.26,15.93,16.26,171800.0,16.05,16.26,15.93,16.26,171800.0
2008-09-03 12:30:00,16.26,16.5,16.26,16.4,187900.0,16.26,16.5,16.26,16.4,187900.0
2008-09-03 13:00:00,16.4,16.41,16.07,16.07,148300.0,16.4,16.41,16.07,16.07,148300.0
2008-09-03 13:30:00,16.08,16.2,16.03,16.05,175200.0,16.08,16.2,16.03,16.05,175200.0
2008-09-03 14:00:00,16.05,16.06,15.9,15.95,224700.0,16.05,16.06,15.9,15.95,224700.0
2008-09-03 14:30:00,15.95,16.02,15.93,16.0,132100.0,15.95,16.02,15.93,16.0,132100.0
2008-09-03 15:00:00,16.0,16.18,15.98,16.01,266400.0,16.0,16.18,15.98,16.01,266400.0
2008-09-03 15:30:00,16.0,16.01,15.79,15.82,353100.0,16.0,16.01,15.79,15.82,353100.0
2008-09-04 09:30:00,15.67,15.76,15.51,15.56,207400.0,15.67,15.76,15.51,15.56,207400.0
2008-09-04 10:00:00,15.57,16.02,15.57,15.78,101300.0,15.57,16.02,15.57,15.78,101300.0
2008-09-04 10:30:00,15.78,15.85,15.6,15.82,129800.0,15.78,15.85,15.6,15.82,129800.0
2008-09-04 11:00:00,15.81,16.0,15.78,15.87,123700.0,15.81,16.0,15.78,15.87,123700.0
2008-09-04 11:30:00,15.87,15.96,15.85,15.91,136200.0,15.87,15.96,15.85,15.91,136200.0
2008-09-04 12:00:00,15.91,16.01,15.82,15.87,88200.0,15.91,16.01,15.82,15.87,88200.0
2008-09-04 12:30:00,15.88,16.04,15.88,15.89,110400.0,15.88,16.04,15.88,15.89,110400.0
2008-09-04 13:00:00,15.89,15.96,15.88,15.92,100200.0,15.89,15.96,15.88,15.92,100200.0
2008-09-04 13:30:00,15.91,15.95,15.91,15.93,95800.0,15.91,15.95,15.91,15.93,95800.0
2008-09-04 14:00:00,15.93,16.0,15.9,15.96,154500.0,15.93,16.0,15.9,15.96,154500.0
2008-09-04 14:30:00,15.96,16.02,15.95,15.99,114100.0,15.96,16.02,15.95,15.99,114100.0
2008-09-04 15:00:00,16.0,16.09,15.96,16.02,158900.0,16.0,16.09,15.96,16.02,158900.0
2008-09-04 15:30:00,16.02,16.06,15.83,15.84,481200.0,16.02,16.06,15.83,15.84,481200.0
2008-09-05 09:30:00,15.64,15.83,15.43,15.72,197500.0,15.64,15.83,15.43,15.72,197500.0
2008-09-05 10:00:00,15.77,15.78,15.46,15.56,92600.0,15.77,15.78,15.46,15.56,92600.0
2008-09-05 10:30:00,15.55,15.61,15.22,15.26,218800.0,15.55,15.61,15.22,15.26,218800.0
2008-09-05 11:00:00,15.27,15.27,14.91,15.08,235200.0,15.27,15.27,14.91,15.08,235200.0
2008-09-05 11:30:00,15.09,15.42,15.07,15.34,158100.0,15.09,15.42,15.07,15.34,158100.0
2008-09-05 12:00:00,15.35,15.46,15.33,15.46,112600.0,15.35,15.46,15.33,15.46,112600.0
2008-09-05 12:30:00,15.47,15.55,15.42,15.51,109000.0,15.47,15.55,15.42,15.51,109000.0
2008-09-05 13:00:00,15.52,15.58,15.46,15.46,75100.0,15.52,15.58,15.46,15.46,75100.0
2008-09-05 13:30:00,15.46,15.54,15.36,15.53,141500.0,15.46,15.54,15.36,15.53,141500.0
2008-09-05 14:00:00,15.51,15.55,15.42,15.54,101000.0,15.51,15.55,15.42,15.54,101000.0
2008-09-05 14:30:00,15.53,15.59,15.47,15.53,122800.0,15.53,15.59,15.47,15.53,122800.0
2008-09-05 15:00:00,15.53,15.6,15.48,15.57,248700.0,15.53,15.6,15.48,15.57,248700.0
2008-09-05 15:30:00,15.58,15.62,15.39,15.44,382600.0,15.58,15.62,15.39,15.44,382600.0
2008-09-08 09:30:00,15.92,16.3,15.92,16.15,302700.0,15.92,16.3,15.92,16.15,302700.0
2008-09-08 10:00:00,16.12,16.2,15.83,15.96,407200.0,16.12,16.2,15.83,15.96,407200.0
2008-09-08 10:30:00,15.96,16.14,15.96,16.03,238400.0,15.96,16.14,15.96,16.03,238400.0
2008-09-08 11:00:00,16.03,16.25,16.0,16.14,163700.0,16.03,16.25,16.0,16.14,163700.0
2008-09-08 11:30:00,16.14,16.28,16.12,16.23,216400.0,16.14,16.28,16.12,16.23,216400.0
2008-09-08 12:00:00,16.23,16.23,16.15,16.2,164600.0,16.23,16.23,16.15,16.2,164600.0
2008-09-08 12:30:00,16.22,16.34,16.17,16.3,372400.0,16.22,16.34,16.17,16.3,372400.0
2008-09-08 13:00:00,16.3,16.37,16.21,16.34,95600.0,16.3,16.37,16.21,16.34,95600.0
2008-09-08 13:30:00,16.33,16.37,16.16,16.16,122800.0,16.33,16.37,16.16,16.16,122800.0
2008-09-08 14:00:00,16.16,16.36,16.14,16.34,152300.0,16.16,16.36,16.14,16.34,152300.0
2008-09-08 14:30:00,16.35,16.42,16.3,16.4,99200.0,16.35,16.42,16.3,16.4,99200.0
2008-09-08 15:00:00,16.39,16.5,16.29,16.5,199400.0,16.39,16.5,16.29,16.5,199400.0
2008-09-08 15:30:00,16.5,16.53,16.37,16.48,521600.0,16.5,16.53,16.37,16.48,521600.0
2008-09-09 09:30:00,16.99,16.99,16.43,16.75,296000.0,16.99,16.99,16.43,16.75,296000.0
2008-09-09 10:00:00,16.74,17.0,16.58,16.74,467100.0,16.74,17.0,16.58,16.74,467100.0
2008-09-09 10:30:00,16.74,16.83,16.35,16.42,254600.0,16.74,16.83,16.35,16.42,254600.0
2008-09-09 11:00:00,16.43,16.51,16.32,16.5,167400.0,16.43,16.51,16.32,16.5,167400.0
2008-09-09 11:30:00,16.49,16.55,16.44,16.45,248600.0,16.49,16.55,16.44,16.45,248600.0
2008-09-09 12:00:00,16.44,16.5,16.33,16.42,124300.0,16.44,16.5,16.33,16.42,124300.0
2008-09-09 12:30:00,16.42,16.51,16.39,16.48,84400.0,16.42,16.51,16.39,16.48,84400.0
2008-09-09 13:00:00,16.48,16.53,16.44,16.46,78100.0,16.48,16.53,16.44,16.46,78100.0
2008-09-09 13:30:00,16.46,16.5,16.43,16.49,90600.0,16.46,16.5,16.43,16.49,90600.0
2008-09-09 14:00:00,16.48,16.58,16.45,16.48,136300.0,16.48,16.58,16.45,16.48,136300.0
2008-09-09 14:30:00,16.48,16.5,16.27,16.31,187500.0,16.48,16.5,16.27,16.31,187500.0
2008-09-09 15:00:00,16.31,16.31,16.09,16.19,212400.0,16.31,16.31,16.09,16.19,212400.0
2008-09-09 15:30:00,16.2,16.23,15.94,15.99,287200.0,16.2,16.23,15.94,15.99,287200.0
2008-09-10 09:30:00,16.09,16.26,15.57,15.6,142000.0,16.09,16.26,15.57,15.6,142000.0
2008-09-10 10:00:00,15.6,15.86,15.54,15.71,94400.0,15.6,15.86,15.54,15.71,94400.0
2008-09-10 10:30:00,15.71,15.71,15.36,15.38,166500.0,15.71,15.71,15.36,15.38,166500.0
2008-09-10 11:00:00,15.37,15.38,15.03,15.12,186100.0,15.37,15.38,15.03,15.12,186100.0
2008-09-10 11:30:00,15.11,15.3,15.1,15.23,210000.0,15.11,15.3,15.1,15.23,210000.0
2008-09-10 12:00:00,15.24,15.47,15.07,15.07,151900.0,15.24,15.47,15.07,15.07,151900.0
2008-09-10 12:30:00,15.07,15.43,15.07,15.27,190700.0,15.07,15.43,15.07,15.27,190700.0
2008-09-10 13:00:00,15.27,15.35,15.24,15.24,82500.0,15.27,15.35,15.24,15.24,82500.0
2008-09-10 13:30:00,15.24,15.28,15.16,15.2,157700.0,15.24,15.28,15.16,15.2,157700.0
2008-09-10 14:00:00,15.18,15.29,15.14,15.25,202200.0,15.18,15.29,15.14,15.25,202200.0
2008-09-10 14:30:00,15.25,15.34,15.18,15.26,117300.0,15.25,15.34,15.18,15.26,117300.0
2008-09-10 15:00:00,15.27,15.52,15.26,15.5,257700.0,15.27,15.52,15.26,15.5,257700.0
2008-09-10 15:30:00,15.5,15.6,15.38,15.56,384900.0,15.5,15.6,15.38,15.56,384900.0
2008-09-11 09:30:00,15.34,15.34,14.76,14.92,184300.0,15.34,15.34,14.76,14.92,184300.0
2008-09-11 10:00:00,14.93,15.1,14.87,14.9,332000.0,14.93,15.1,14.87,14.9,332000.0
2008-09-11 10:30:00,14.88,15.27,14.83,15.12,144200.0,14.88,15.27,14.83,15.12,144200.0
2008-09-11 11:00:00,15.12,15.21,15.05,15.17,93000.0,15.12,15.21,15.05,15.17,93000.0
2008-09-11 11:30:00,15.17,15.39,15.16,15.33,75300.0,15.17,15.39,15.16,15.33,75300.0
2008-09-11 12:00:00,15.34,15.44,15.28,15.32,210500.0,15.34,15.44,15.28,15.32,210500.0
2008-09-11 12:30:00,15.3,15.43,15.22,15.37,144200.0,15.3,15.43,15.22,15.37,144200.0
2008-09-11 13:00:00,15.38,15.41,15.13,15.2,126000.0,15.38,15.41,15.13,15.2,126000.0
2008-09-11 13:30:00,15.19,15.26,15.12,15.25,174200.0,15.19,15.26,15.12,15.25,174200.0
2008-09-11 14:00:00,15.25,15.69,15.24,15.68,200800.0,15.25,15.69,15.24,15.68,200800.0
2008-09-11 14:30:00,15.67,15.77,15.58,15.64,179000.0,15.67,15.77,15.58,15.64,179000.0
2008-09-11 15:00:00,15.62,15.86,15.61,15.65,252400.0,15.62,15.86,15.61,15.65,252400.0
2008-09-11 15:30:00,15.65,16.01,15.63,15.95,838300.0,15.65,16.01,15.63,15.95,838300.0
2008-09-12 09:30:00,15.93,16.0,15.71,15.92,149700.0,15.93,16.0,15.71,15.92,149700.0
2008-09-12 10:00:00,15.92,15.95,15.6,15.61,112000.0,15.92,15.95,15.6,15.61,112000.0
2008-09-12 10:30:00,15.61,15.86,15.57,15.84,109000.0,15.61,15.86,15.57,15.84,109000.0
2008-09-12 11:00:00,15.87,15.93,15.83,15.88,120800.0,15.87,15.93,15.83,15.88,120800.0
2008-09-12 11:30:00,15.85,15.89,15.76,15.81,68700.0,15.85,15.89,15.76,15.81,68700.0
2008-09-12 12:00:00,15.81,15.83,15.67,15.74,75500.0,15.81,15.83,15.67,15.74,75500.0
2008-09-12 12:30:00,15.74,15.74,15.5,15.57,33500.0,15.74,15.74,15.5,15.57,33500.0
2008-09-12 13:00:00,15.59,15.66,15.44,15.64,61400.0,15.59,15.66,15.44,15.64,61400.0
2008-09-12 13:30:00,15.67,15.69,15.6,15.64,60500.0,15.67,15.69,15.6,15.64,60500.0
2008-09-12 14:00:00,15.62,15.7,15.56,15.58,56800.0,15.62,15.7,15.56,15.58,56800.0
2008-09-12 14:30:00,15.61,15.71,15.58,15.69,64400.0,15.61,15.71,15.58,15.69,64400.0
2008-09-12 15:00:00,15.68,15.69,15.42,15.49,173400.0,15.68,15.69,15.42,15.49,173400.0
2008-09-12 15:30:00,15.48,15.64,15.31,15.62,1065600.0,15.48,15.64,15.31,15.62,1065600.0
2008-09-15 09:30:00,14.99,15.38,14.78,15.12,162900.0,14.99,15.38,14.78,15.12,162900.0
2008-09-15 10:00:00,15.16,15.32,15.11,15.32,148800.0,15.16,15.32,15.11,15.32,148800.0
2008-09-15 10:30:00,15.34,15.54,15.29,15.53,110300.0,15.34,15.54,15.29,15.53,110300.0
2008-09-15 11:00:00,15.53,15.74,15.52,15.63,102400.0,15.53,15.74,15.52,15.63,102400.0
2008-09-15 11:30:00,15.63,15.67,15.12,15.19,168300.0,15.63,15.67,15.12,15.19,168300.0
2008-09-15 12:00:00,15.18,15.37,15.18,15.27,122400.0,15.18,15.37,15.18,15.27,122400.0
2008-09-15 12:30:00,15.28,15.55,15.27,15.46,63300.0,15.28,15.55,15.27,15.46,63300.0
2008-09-15 13:00:00,15.47,15.55,15.28,15.32,34000.0,15.47,15.55,15.28,15.32,34000.0
2008-09-15 13:30:00,15.34,15.35,15.19,15.31,95400.0,15.34,15.35,15.19,15.31,95400.0
2008-09-15 14:00:00,15.27,15.38,15.15,15.24,125900.0,15.27,15.38,15.15,15.24,125900.0
2008-09-15 14:30:00,15.25,15.28,15.12,15.25,90300.0,15.25,15.28,15.12,15.25,90300.0
2008-09-15 15:00:00,15.24,15.25,15.16,15.19,121300.0,15.24,15.25,15.16,15.19,121300.0
2008-09-15 15:30:00,15.19,15.28,14.95,15.16,373300.0,15.19,15.28,14.95,15.16,373300.0
2008-09-16 09:30:00,15.09,15.09,14.62,14.72,192400.0,15.09,15.09,14.62,14.72,192400.0
2008-09-16 10:00:00,14.7,14.97,14.61,14.89,421800.0,14.7,14.97,14.61,14.89,421800.0
2008-09-16 10:30:00,14.89,15.0,14.83,14.94,271100.0,14.89,15.0,14.83,14.94,271100.0
2008-09-16 11:00:00,14.92,14.99,14.82,14.99,217800.0,14.92,14.99,14.82,14.99,217800.0
2008-09-16 11:30:00,14.98,15.15,14.95,15.08,245200.0,14.98,15.15,14.95,15.08,245200.0
2008-09-16 12:00:00,15.08,15.15,15.02,15.09,226900.0,15.08,15.15,15.02,15.09,226900.0
2008-09-16 12:30:00,15.09,15.14,15.08,15.12,111200.0,15.09,15.14,15.08,15.12,111200.0
2008-09-16 13:00:00,15.12,15.28,15.1,15.24,225100.0,15.12,15.28,15.1,15.24,225100.0
2008-09-16 13:30:00,15.25,15.29,15.09,15.1,216500.0,15.25,15.29,15.09,15.1,216500.0
2008-09-16 14:00:00,15.1,15.28,14.96,15.13,258200.0,15.1,15.28,14.96,15.13,258200.0
2008-09-16 14:30:00,15.12,15.53,15.1,15.37,188700.0,15.12,15.53,15.1,15.37,188700.0
2008-09-16 15:00:00,15.35,15.39,15.08,15.09,273900.0,15.35,15.39,15.08,15.09,273900.0
2008-09-16 15:30:00,15.1,15.27,15.09,15.23,356700.0,15.1,15.27,15.09,15.23,356700.0
2008-09-17 09:30:00,15.03,15.48,14.87,15.28,158700.0,15.03,15.48,14.87,15.28,158700.0
2008-09-17 10:00:00,15.28,15.51,15.11,15.12,266900.0,15.28,15.51,15.11,15.12,266900.0
2008-09-17 10:30:00,15.12,15.14,14.83,14.98,316500.0,15.12,15.14,14.83,14.98,316500.0
2008-09-17 11:00:00,14.97,15.05,14.73,14.74,202700.0,14.97,15.05,14.73,14.74,202700.0
2008-09-17 11:30:00,14.73,14.98,14.61,14.92,281000.0,14.73,14.98,14.61,14.92,281000.0
2008-09-17 12:00:00,14.92,14.92,14.76,14.85,242800.0,14.92,14.92,14.76,14.85,242800.0
2008-09-17 12:30:00,14.85,15.11,14.85,15.09,169700.0,14.85,15.11,14.85,15.09,169700.0
2008-09-17 13:00:00,15.1,15.12,14.85,14.86,234300.0,15.1,15.12,14.85,14.86,234300.0
2008-09-17 13:30:00,14.85,15.18,14.81,15.17,280400.0,14.85,15.18,14.81,15.17,280400.0
2008-09-17 14:00:00,15.17,15.3,15.14,15.3,422900.0,15.17,15.3,15.14,15.3,422900.0
2008-09-17 14:30:00,15.3,15.61,15.29,15.3,375100.0,15.3,15.61,15.29,15.3,375100.0
2008-09-17 15:00:00,15.29,15.31,15.24,15.28,367600.0,15.29,15.31,15.24,15.28,367600.0
2008-09-17 15:30:00,15.28,15.35,15.14,15.21,647900.0,15.28,15.35,15.14,15.21,647900.0
2008-09-18 09:30:00,15.57,17.12,15.51,15.81,393900.0,15.57,17.12,15.51,15.81,393900.0
2008-09-18 10:00:00,15.82,16.0,15.59,15.69,438200.0,15.82,16.0,15.59,15.69,438200.0
2008-09-18 10:30:00,15.69,15.74,15.16,15.22,287300.0,15.69,15.74,15.16,15.22,287300.0
2008-09-18 11:00:00,15.22,15.22,14.66,14.86,191100.0,15.22,15.22,14.66,14.86,191100.0
2008-09-18 11:30:00,14.86,14.86,14.39,14.75,301600.0,14.86,14.86,14.39,14.75,301600.0
2008-09-18 12:00:00,14.74,14.76,14.5,14.65,311800.0,14.74,14.76,14.5,14.65,311800.0
2008-09-18 12:30:00,14.64,14.79,14.55,14.6,240800.0,14.64,14.79,14.55,14.6,240800.0
2008-09-18 13:00:00,14.61,14.79,14.51,14.61,263000.0,14.61,14.79,14.51,14.61,263000.0
2008-09-18 13:30:00,14.63,15.05,14.62,14.92,433400.0,14.63,15.05,14.62,14.92,433400.0
2008-09-18 14:00:00,14.93,14.99,14.79,14.9,268700.0,14.93,14.99,14.79,14.9,268700.0
2008-09-18 14:30:00,14.9,15.75,14.9,15.29,611400.0,14.9,15.75,14.9,15.29,611400.0
2008-09-18 15:00:00,15.29,15.87,15.25,15.8,884100.0,15.29,15.87,15.25,15.8,884100.0
2008-09-18 15:30:00,15.81,15.84,15.21,15.22,1114900.0,15.81,15.84,15.21,15.22,1114900.0
2008-09-19 09:30:00,17.05,20.7,16.44,16.99,869600.0,17.05,20.7,16.44,16.99,869600.0
2008-09-19 10:00:00,17.0,17.05,16.26,16.54,466100.0,17.0,17.05,16.26,16.54,466100.0
2008-09-19 10:30:00,16.55,16.8,16.14,16.14,168800.0,16.55,16.8,16.14,16.14,168800.0
2008-09-19 11:00:00,16.15,16.52,16.0,16.31,228500.0,16.15,16.52,16.0,16.31,228500.0
2008-09-19 11:30:00,16.32,16.32,15.84,16.03,296400.0,16.32,16.32,15.84,16.03,296400.0
2008-09-19 12:00:00,16.03,16.24,15.91,16.24,586500.0,16.03,16.24,15.91,16.24,586500.0
2008-09-19 12:30:00,16.25,16.66,16.25,16.63,343300.0,16.25,16.66,16.25,16.63,343300.0
2008-09-19 13:00:00,16.64,16.81,16.64,16.79,363400.0,16.64,16.81,16.64,16.79,363400.0
2008-09-19 13:30:00,16.78,16.8,16.58,16.73,230000.0,16.78,16.8,16.58,16.73,230000.0
2008-09-19 14:00:00,16.74,16.87,16.43,16.43,209400.0,16.74,16.87,16.43,16.43,209400.0
2008-09-19 14:30:00,16.44,16.44,14.8,15.74,508500.0,16.44,16.44,14.8,15.74,508500.0
2008-09-19 15:00:00,15.74,15.99,15.32,15.91,435400.0,15.74,15.99,15.32,15.91,435400.0
2008-09-19 15:30:00,15.91,16.79,15.57,16.27,1169300.0,15.91,16.79,15.57,16.27,1169300.0
2008-09-22 09:30:00,16.38,16.38,15.09,15.78,604900.0,16.38,16.38,15.09,15.78,604900.0
2008-09-22 10:00:00,15.77,16.19,15.62,15.94,436000.0,15.77,16.19,15.62,15.94,436000.0
2008-09-22 10:30:00,15.93,16.24,15.84,16.09,403000.0,15.93,16.24,15.84,16.09,403000.0
2008-09-22 11:00:00,16.1,16.16,15.61,16.14,273400.0,16.1,16.16,15.61,16.14,273400.0
2008-09-22 11:30:00,16.14,16.15,15.25,15.32,371000.0,16.14,16.15,15.25,15.32,371000.0
2008-09-22 12:00:00,15.33,15.83,15.1,15.47,299200.0,15.33,15.83,15.1,15.47,299200.0
2008-09-22 12:30:00,15.47,15.64,15.36,15.37,130700.0,15.47,15.64,15.36,15.37,130700.0
2008-09-22 13:00:00,15.38,15.39,15.12,15.15,187000.0,15.38,15.39,15.12,15.15,187000.0
2008-09-22 13:30:00,15.15,15.3,15.14,15.24,372600.0,15.15,15.3,15.14,15.24,372600.0
2008-09-22 14:00:00,15.24,15.24,14.98,15.07,311800.0,15.24,15.24,14.98,15.07,311800.0
2008-09-22 14:30:00,15.07,15.14,15.0,15.0,233700.0,15.07,15.14,15.0,15.0,233700.0
2008-09-22 15:00:00,15.0,15.17,15.0,15.16,265400.0,15.0,15.17,15.0,15.16,265400.0
2008-09-22 15:30:00,15.15,16.06,15.15,15.39,824000.0,15.15,16.06,15.15,15.39,824000.0
2008-09-23 09:30:00,15.16,15.47,14.95,15.34,252700.0,15.16,15.47,14.95,15.34,252700.0
2008-09-23 10:00:00,15.34,15.55,15.0,15.49,239300.0,15.34,15.55,15.0,15.49,239300.0
2008-09-23 10:30:00,15.48,15.51,15.11,15.19,230200.0,15.48,15.51,15.11,15.19,230200.0
2008-09-23 11:00:00,15.18,15.2,14.93,15.13,228900.0,15.18,15.2,14.93,15.13,228900.0
2008-09-23 11:30:00,15.13,15.24,15.08,15.15,145400.0,15.13,15.24,15.08,15.15,145400.0
2008-09-23 12:00:00,15.15,15.22,15.15,15.16,83700.0,15.15,15.22,15.15,15.16,83700.0
2008-09-23 12:30:00,15.15,15.31,15.15,15.31,98300.0,15.15,15.31,15.15,15.31,98300.0
2008-09-23 13:00:00,15.3,15.3,15.02,15.03,95100.0,15.3,15.3,15.02,15.03,95100.0
2008-09-23 13:30:00,15.04,15.07,14.83,15.03,157300.0,15.04,15.07,14.83,15.03,157300.0
2008-09-23 14:00:00,15.04,15.39,15.02,15.37,199300.0,15.04,15.39,15.02,15.37,199300.0
2008-09-23 14:30:00,15.38,15.45,14.77,14.95,464100.0,15.38,15.45,14.77,14.95,464100.0
2008-09-23 15:00:00,14.95,15.13,14.15,14.69,1249600.0,14.95,15.13,14.15,14.69,1249600.0
2008-09-23 15:30:00,14.7,14.75,14.06,14.32,1877800.0,14.7,14.75,14.06,14.32,1877800.0
2008-09-24 09:30:00,14.32,14.54,14.24,14.41,356700.0,14.32,14.54,14.24,14.41,356700.0
2008-09-24 10:00:00,14.41,14.48,14.39,14.41,820200.0,14.41,14.48,14.39,14.41,820200.0
2008-09-24 10:30:00,14.42,14.62,14.36,14.62,244700.0,14.42,14.62,14.36,14.62,244700.0
2008-09-24 11:00:00,14.62,14.66,14.44,14.46,206600.0,14.62,14.66,14.44,14.46,206600.0
2008-09-24 11:30:00,14.46,14.58,14.46,14.47,164000.0,14.46,14.58,14.46,14.47,164000.0
2008-09-24 12:00:00,14.47,14.57,14.43,14.48,159600.0,14.47,14.57,14.43,14.48,159600.0
2008-09-24 12:30:00,14.48,14.53,14.43,14.49,125700.0,14.48,14.53,14.43,14.49,125700.0
2008-09-24 13:00:00,14.49,14.69,14.46,14.65,209400.0,14.49,14.69,14.46,14.65,209400.0
2008-09-24 13:30:00,14.65,14.67,14.56,14.65,252200.0,14.65,14.67,14.56,14.65,252200.0
2008-09-24 14:00:00,14.65,14.94,14.62,14.9,297500.0,14.65,14.94,14.62,14.9,297500.0
2008-09-24 14:30:00,14.9,15.09,14.67,14.69,202800.0,14.9,15.09,14.67,14.69,202800.0
2008-09-24 15:00:00,14.7,14.91,14.61,14.88,414100.0,14.7,14.91,14.61,14.88,414100.0
2008-09-24 15:30:00,14.88,14.91,14.64,14.69,403700.0,14.88,14.91,14.64,14.69,403700.0
2008-09-25 09:30:00,14.83,15.15,14.75,14.98,121100.0,14.83,15.15,14.75,14.98,121100.0
2008-09-25 10:00:00,14.98,15.07,14.92,14.94,251000.0,14.98,15.07,14.92,14.94,251000.0
2008-09-25 10:30:00,14.95,14.95,14.88,14.89,122100.0,14.95,14.95,14.88,14.89,122100.0
2008-09-25 11:00:00,14.9,14.98,14.88,14.9,225200.0,14.9,14.98,14.88,14.9,225200.0
2008-09-25 11:30:00,14.9,14.91,14.88,14.9,168200.0,14.9,14.91,14.88,14.9,168200.0
2008-09-25 12:00:00,14.89,15.11,14.89,14.92,135500.0,14.89,15.11,14.89,14.92,135500.0
2008-09-25 12:30:00,14.93,15.02,14.92,14.99,312500.0,14.93,15.02,14.92,14.99,312500.0
2008-09-25 13:00:00,14.99,15.0,14.8,14.8,197200.0,14.99,15.0,14.8,14.8,197200.0
2008-09-25 13:30:00,14.81,15.01,14.8,14.91,128000.0,14.81,15.01,14.8,14.91,128000.0
2008-09-25 14:00:00,14.92,14.94,14.75,14.78,123400.0,14.92,14.94,14.75,14.78,123400.0
2008-09-25 14:30:00,14.77,14.82,14.71,14.82,115100.0,14.77,14.82,14.71,14.82,115100.0
2008-09-25 15:00:00,14.81,14.83,14.57,14.61,198500.0,14.81,14.83,14.57,14.61,198500.0
2008-09-25 15:30:00,14.62,14.76,14.61,14.69,332800.0,14.62,14.76,14.61,14.69,332800.0
2008-09-26 09:30:00,14.38,14.6,14.33,14.44,217900.0,14.38,14.6,14.33,14.44,217900.0
2008-09-26 10:00:00,14.45,14.54,14.37,14.5,309000.0,14.45,14.54,14.37,14.5,309000.0
2008-09-26 10:30:00,14.5,14.52,14.43,14.46,235000.0,14.5,14.52,14.43,14.46,235000.0
2008-09-26 11:00:00,14.46,14.48,14.38,14.45,135600.0,14.46,14.48,14.38,14.45,135600.0
2008-09-26 11:30:00,14.44,14.46,14.37,14.4,184400.0,14.44,14.46,14.37,14.4,184400.0
2008-09-26 12:00:00,14.4,14.41,14.38,14.4,78200.0,14.4,14.41,14.38,14.4,78200.0
2008-09-26 12:30:00,14.4,14.41,14.22,14.24,144200.0,14.4,14.41,14.22,14.24,144200.0
2008-09-26 13:00:00,14.24,14.47,14.22,14.36,78300.0,14.24,14.47,14.22,14.36,78300.0
2008-09-26 13:30:00,14.38,14.43,14.33,14.39,133500.0,14.38,14.43,14.33,14.39,133500.0
2008-09-26 14:00:00,14.39,14.42,14.38,14.39,144900.0,14.39,14.42,14.38,14.39,144900.0
2008-09-26 14:30:00,14.39,14.43,14.38,14.39,161100.0,14.39,14.43,14.38,14.39,161100.0
2008-09-26 15:00:00,14.39,14.45,14.31,14.44,298100.0,14.39,14.45,14.31,14.44,298100.0
2008-09-26 15:30:00,14.44,14.46,14.38,14.41,218400.0,14.44,14.46,14.38,14.41,218400.0
2008-09-29 09:30:00,14.49,14.49,14.04,14.14,302100.0,14.49,14.49,14.04,14.14,302100.0
2008-09-29 10:00:00,14.15,14.27,14.09,14.16,193900.0,14.15,14.27,14.09,14.16,193900.0
2008-09-29 10:30:00,14.17,14.17,14.0,14.09,251400.0,14.17,14.17,14.0,14.09,251400.0
2008-09-29 11:00:00,14.1,14.13,14.03,14.03,126000.0,14.1,14.13,14.03,14.03,126000.0
2008-09-29 11:30:00,14.02,14.02,13.97,13.98,295400.0,14.02,14.02,13.97,13.98,295400.0
2008-09-29 12:00:00,13.98,14.04,13.89,13.94,113900.0,13.98,14.04,13.89,13.94,113900.0
2008-09-29 12:30:00,13.95,14.12,13.91,13.98,197100.0,13.95,14.12,13.91,13.98,197100.0
2008-09-29 13:00:00,13.98,14.04,13.9,14.02,171900.0,13.98,14.04,13.9,14.02,171900.0
2008-09-29 13:30:00,14.02,14.11,13.71,13.9,493400.0,14.02,14.11,13.71,13.9,493400.0
2008-09-29 14:00:00,13.9,14.09,13.8,13.87,438300.0,13.9,14.09,13.8,13.87,438300.0
2008-09-29 14:30:00,13.86,14.05,13.79,13.8,262200.0,13.86,14.05,13.79,13.8,262200.0
2008-09-29 15:00:00,13.8,13.89,13.71,13.84,323700.0,13.8,13.89,13.71,13.84,323700.0
2008-09-29 15:30:00,13.84,14.03,13.71,13.93,360200.0,13.84,14.03,13.71,13.93,360200.0
2008-09-30 09:30:00,14.49,14.79,13.96,13.96,200600.0,14.49,14.79,13.96,13.96,200600.0
2008-09-30 10:00:00,13.97,14.01,13.87,13.87,343000.0,13.97,14.01,13.87,13.87,343000.0
2008-09-30 10:30:00,13.87,13.92,13.82,13.87,195300.0,13.87,13.92,13.82,13.87,195300.0
2008-09-30 11:00:00,13.87,13.9,13.75,13.86,260800.0,13.87,13.9,13.75,13.86,260800.0
2008-09-30 11:30:00,13.86,13.91,13.83,13.89,169400.0,13.86,13.91,13.83,13.89,169400.0
2008-09-30 12:00:00,13.89,13.9,13.79,13.8,184900.0,13.89,13.9,13.79,13.8,184900.0
2008-09-30 12:30:00,13.8,13.85,13.79,13.84,79400.0,13.8,13.85,13.79,13.84,79400.0
2008-09-30 13:00:00,13.84,13.93,13.78,13.85,251300.0,13.84,13.93,13.78,13.85,251300.0
2008-09-30 13:30:00,13.85,13.97,13.84,13.86,156500.0,13.85,13.97,13.84,13.86,156500.0
2008-09-30 14:00:00,13.86,13.99,13.8,13.98,185800.0,13.86,13.99,13.8,13.98,185800.0
2008-09-30 14:30:00,13.98,13.99,13.81,13.9,140300.0,13.98,13.99,13.81,13.9,140300.0
2008-09-30 15:00:00,13.9,14.08,13.88,14.06,508500.0,13.9,14.08,13.88,14.06,508500.0
2008-09-30 15:30:00,14.06,14.23,13.99,14.06,641800.0,14.06,14.23,13.99,14.06,641800.0
2008-10-01 09:30:00,13.92,14.0,13.54,13.64,282000.0,13.92,14.0,13.54,13.64,282000.0
2008-10-01 10:00:00,13.68,13.68,13.46,13.53,417500.0,13.68,13.68,13.46,13.53,417500.0
2008-10-01 10:30:00,13.54,13.6,13.46,13.48,153300.0,13.54,13.6,13.46,13.48,153300.0
2008-10-01 11:00:00,13.48,13.55,13.41,13.47,132900.0,13.48,13.55,13.41,13.47,132900.0
2008-10-01 11:30:00,13.47,13.48,13.42,13.44,147000.0,13.47,13.48,13.42,13.44,147000.0
2008-10-01 12:00:00,13.45,13.63,13.44,13.62,102500.0,13.45,13.63,13.44,13.62,102500.0
2008-10-01 12:30:00,13.62,13.63,13.36,13.45,292700.0,13.62,13.63,13.36,13.45,292700.0
2008-10-01 13:00:00,13.46,13.5,13.4,13.48,128400.0,13.46,13.5,13.4,13.48,128400.0
2008-10-01 13:30:00,13.48,13.48,13.27,13.34,222600.0,13.48,13.48,13.27,13.34,222600.0
2008-10-01 14:00:00,13.33,13.39,13.21,13.23,187200.0,13.33,13.39,13.21,13.23,187200.0
2008-10-01 14:30:00,13.23,13.24,13.15,13.22,277300.0,13.23,13.24,13.15,13.22,277300.0
2008-10-01 15:00:00,13.23,13.23,13.17,13.21,301800.0,13.23,13.23,13.17,13.21,301800.0
2008-10-01 15:30:00,13.2,13.36,13.19,13.34,597300.0,13.2,13.36,13.19,13.34,597300.0
2008-10-02 09:30:00,14.2,14.2,12.84,12.9,233200.0,14.2,14.2,12.84,12.9,233200.0
2008-10-02 10:00:00,12.9,13.0,12.55,12.59,481100.0,12.9,13.0,12.55,12.59,481100.0
2008-10-02 10:30:00,12.59,12.67,12.33,12.55,547600.0,12.59,12.67,12.33,12.55,547600.0
2008-10-02 11:00:00,12.56,12.63,12.37,12.48,262800.0,12.56,12.63,12.37,12.48,262800.0
2008-10-02 11:30:00,12.48,12.5,12.04,12.07,404000.0,12.48,12.5,12.04,12.07,404000.0
2008-10-02 12:00:00,12.07,12.5,12.04,12.37,550500.0,12.07,12.5,12.04,12.37,550500.0
2008-10-02 12:30:00,12.37,12.4,12.2,12.4,204700.0,12.37,12.4,12.2,12.4,204700.0
2008-10-02 13:00:00,12.4,12.43,12.32,12.38,227400.0,12.4,12.43,12.32,12.38,227400.0
2008-10-02 13:30:00,12.38,12.54,12.37,12.49,326300.0,12.38,12.54,12.37,12.49,326300.0
2008-10-02 14:00:00,12.49,12.55,12.42,12.48,300300.0,12.49,12.55,12.42,12.48,300300.0
2008-10-02 14:30:00,12.47,12.54,12.23,12.29,431300.0,12.47,12.54,12.23,12.29,431300.0
2008-10-02 15:00:00,12.28,12.33,12.15,12.26,272200.0,12.28,12.33,12.15,12.26,272200.0
2008-10-02 15:30:00,12.27,12.33,12.19,12.25,765400.0,12.27,12.33,12.19,12.25,765400.0
2008-10-03 09:30:00,12.55,12.62,11.8,11.9,288600.0,12.55,12.62,11.8,11.9,288600.0
2008-10-03 10:00:00,11.89,12.01,11.73,11.73,206300.0,11.89,12.01,11.73,11.73,206300.0
2008-10-03 10:30:00,11.75,11.94,11.58,11.91,405400.0,11.75,11.94,11.58,11.91,405400.0
2008-10-03 11:00:00,11.91,12.1,11.86,12.01,421900.0,11.91,12.1,11.86,12.01,421900.0
2008-10-03 11:30:00,12.01,12.28,12.0,12.18,269500.0,12.01,12.28,12.0,12.18,269500.0
2008-10-03 12:00:00,12.18,12.29,12.12,12.22,375300.0,12.18,12.29,12.12,12.22,375300.0
2008-10-03 12:30:00,12.23,12.64,12.21,12.35,159500.0,12.23,12.64,12.21,12.35,159500.0
2008-10-03 13:00:00,12.35,12.5,12.02,12.26,272300.0,12.35,12.5,12.02,12.26,272300.0
2008-10-03 13:30:00,12.27,12.3,11.95,12.03,204300.0,12.27,12.3,11.95,12.03,204300.0
2008-10-03 14:00:00,12.03,12.06,11.99,12.01,337400.0,12.03,12.06,11.99,12.01,337400.0
2008-10-03 14:30:00,12.01,12.06,12.0,12.06,196600.0,12.01,12.06,12.0,12.06,196600.0
2008-10-03 15:00:00,12.05,12.14,12.0,12.03,308900.0,12.05,12.14,12.0,12.03,308900.0
2008-10-03 15:30:00,12.03,12.08,11.91,11.98,368600.0,12.03,12.08,11.91,11.98,368600.0
2008-10-06 09:30:00,11.64,12.38,11.09,11.41,459600.0,11.64,12.38,11.09,11.41,459600.0
2008-10-06 10:00:00,11.41,11.51,11.22,11.23,310000.0,11.41,11.51,11.22,11.23,310000.0
2008-10-06 10:30:00,11.23,11.24,10.64,10.9,478100.0,11.23,11.24,10.64,10.9,478100.0
2008-10-06 11:00:00,10.92,11.12,10.89,11.0,457000.0,10.92,11.12,10.89,11.0,457000.0
2008-10-06 11:30:00,11.0,11.11,10.98,11.04,203800.0,11.0,11.11,10.98,11.04,203800.0
2008-10-06 12:00:00,11.03,11.07,10.99,11.03,312500.0,11.03,11.07,10.99,11.03,312500.0
2008-10-06 12:30:00,11.02,11.04,10.96,11.01,461500.0,11.02,11.04,10.96,11.01,461500.0
2008-10-06 13:00:00,11.0,11.13,10.99,11.03,215600.0,11.0,11.13,10.99,11.03,215600.0
2008-10-06 13:30:00,11.04,11.04,10.38,10.59,462700.0,11.04,11.04,10.38,10.59,462700.0
2008-10-06 14:00:00,10.6,10.7,10.42,10.61,561300.0,10.6,10.7,10.42,10.61,561300.0
2008-10-06 14:30:00,10.62,11.34,10.59,11.0,877700.0,10.62,11.34,10.59,11.0,877700.0
2008-10-06 15:00:00,11.0,11.01,10.83,11.0,630200.0,11.0,11.01,10.83,11.0,630200.0
2008-10-06 15:30:00,11.0,11.49,10.25,10.98,1081900.0,11.0,11.49,10.25,10.98,1081900.0
2008-10-07 09:30:00,11.15,11.15,10.77,10.99,267100.0,11.15,11.15,10.77,10.99,267100.0
2008-10-07 10:00:00,10.96,11.0,10.78,10.95,256700.0,10.96,11.0,10.78,10.95,256700.0
2008-10-07 10:30:00,10.94,10.99,10.83,10.95,161100.0,10.94,10.99,10.83,10.95,161100.0
2008-10-07 11:00:00,10.95,10.99,10.9,10.98,226500.0,10.95,10.99,10.9,10.98,226500.0
2008-10-07 11:30:00,10.97,11.0,10.83,10.92,113100.0,10.97,11.0,10.83,10.92,113100.0
2008-10-07 12:00:00,10.92,10.93,10.81,10.85,164100.0,10.92,10.93,10.81,10.85,164100.0
2008-10-07 12:30:00,10.85,10.85,10.61,10.69,143600.0,10.85,10.85,10.61,10.69,143600.0
2008-10-07 13:00:00,10.69,10.72,10.36,10.39,195600.0,10.69,10.72,10.36,10.39,195600.0
2008-10-07 13:30:00,10.39,10.46,10.0,10.05,306600.0,10.39,10.46,10.0,10.05,306600.0
2008-10-07 14:00:00,10.03,10.48,10.03,10.46,451700.0,10.03,10.48,10.03,10.46,451700.0
2008-10-07 14:30:00,10.46,10.67,10.44,10.51,466500.0,10.46,10.67,10.44,10.51,466500.0
2008-10-07 15:00:00,10.51,10.52,10.04,10.24,753800.0,10.51,10.52,10.04,10.24,753800.0
2008-10-07 15:30:00,10.24,10.36,10.07,10.12,1028300.0,10.24,10.36,10.07,10.12,1028300.0
2008-10-08 09:30:00,9.7,10.06,9.33,9.99,377200.0,9.7,10.06,9.33,9.99,377200.0
2008-10-08 10:00:00,9.99,10.08,9.86,10.0,221800.0,9.99,10.08,9.86,10.0,221800.0
2008-10-08 10:30:00,10.0,10.06,9.76,9.85,257600.0,10.0,10.06,9.76,9.85,257600.0
2008-10-08 11:00:00,9.84,9.91,9.7,9.79,334300.0,9.84,9.91,9.7,9.79,334300.0
2008-10-08 11:30:00,9.79,9.9,9.58,9.9,294100.0,9.79,9.9,9.58,9.9,294100.0
2008-10-08 12:00:00,9.87,9.87,9.7,9.77,139500.0,9.87,9.87,9.7,9.77,139500.0
2008-10-08 12:30:00,9.78,9.85,9.7,9.75,165400.0,9.78,9.85,9.7,9.75,165400.0
2008-10-08 13:00:00,9.75,10.1,9.74,10.02,436000.0,9.75,10.1,9.74,10.02,436000.0
2008-10-08 13:30:00,10.01,10.15,9.99,10.15,227200.0,10.01,10.15,9.99,10.15,227200.0
2008-10-08 14:00:00,10.15,10.3,10.07,10.21,291000.0,10.15,10.3,10.07,10.21,291000.0
2008-10-08 14:30:00,10.21,10.22,10.04,10.04,167000.0,10.21,10.22,10.04,10.04,167000.0
2008-10-08 15:00:00,10.03,10.18,10.0,10.1,225700.0,10.03,10.18,10.0,10.1,225700.0
2008-10-08 15:30:00,10.1,10.14,9.75,9.83,431600.0,10.1,10.14,9.75,9.83,431600.0
2008-10-09 09:30:00,10.37,10.37,9.8,9.88,150400.0,10.37,10.37,9.8,9.88,150400.0
2008-10-09 10:00:00,9.88,9.94,9.68,9.71,181100.0,9.88,9.94,9.68,9.71,181100.0
2008-10-09 10:30:00,9.71,9.87,9.63,9.65,177900.0,9.71,9.87,9.63,9.65,177900.0
2008-10-09 11:00:00,9.65,9.88,9.65,9.84,150700.0,9.65,9.88,9.65,9.84,150700.0
2008-10-09 11:30:00,9.85,9.98,9.75,9.8,207600.0,9.85,9.98,9.75,9.8,207600.0
2008-10-09 12:00:00,9.8,9.85,9.65,9.79,207200.0,9.8,9.85,9.65,9.79,207200.0
2008-10-09 12:30:00,9.79,9.83,9.75,9.76,103900.0,9.79,9.83,9.75,9.76,103900.0
2008-10-09 13:00:00,9.76,9.96,9.75,9.86,198200.0,9.76,9.96,9.75,9.86,198200.0
2008-10-09 13:30:00,9.86,9.97,9.76,9.82,125200.0,9.86,9.97,9.76,9.82,125200.0
2008-10-09 14:00:00,9.82,9.87,9.76,9.83,146800.0,9.82,9.87,9.76,9.83,146800.0
2008-10-09 14:30:00,9.83,9.86,9.64,9.64,204500.0,9.83,9.86,9.64,9.64,204500.0
2008-10-09 15:00:00,9.64,9.75,9.5,9.51,392000.0,9.64,9.75,9.5,9.51,392000.0
2008-10-09 15:30:00,9.5,9.94,9.49,9.85,655100.0,9.5,9.94,9.49,9.85,655100.0
2008-10-10 09:30:00,9.37,10.48,9.2,10.02,444300.0,9.37,10.48,9.2,10.02,444300.0
2008-10-10 10:00:00,10.03,10.11,9.8,9.81,231000.0,10.03,10.11,9.8,9.81,231000.0
2008-10-10 10:30:00,9.83,9.84,9.28,9.29,391100.0,9.83,9.84,9.28,9.29,391100.0
2008-10-10 11:00:00,9.29,9.52,9.27,9.51,348700.0,9.29,9.52,9.27,9.51,348700.0
2008-10-10 11:30:00,9.5,9.51,9.2,9.23,354300.0,9.5,9.51,9.2,9.23,354300.0
2008-10-10 12:00:00,9.23,9.41,9.23,9.37,450200.0,9.23,9.41,9.23,9.37,450200.0
2008-10-10 12:30:00,9.38,9.51,9.34,9.5,284700.0,9.38,9.51,9.34,9.5,284700.0
2008-10-10 13:00:00,9.5,9.55,9.43,9.52,402400.0,9.5,9.55,9.43,9.52,402400.0
2008-10-10 13:30:00,9.52,9.55,9.4,9.54,421800.0,9.52,9.55,9.4,9.54,421800.0
2008-10-10 14:00:00,9.54,9.94,9.41,9.84,580200.0,9.54,9.94,9.41,9.84,580200.0
2008-10-10 14:30:00,9.84,9.98,9.76,9.86,516900.0,9.84,9.98,9.76,9.86,516900.0
2008-10-10 15:00:00,9.86,10.08,9.76,10.06,637900.0,9.86,10.08,9.76,10.06,637900.0
2008-10-10 15:30:00,10.05,12.75,9.82,10.35,740700.0,10.05,12.75,9.82,10.35,740700.0
2008-10-13 09:30:00,11.44,11.44,10.6,10.75,431800.0,11.44,11.44,10.6,10.75,431800.0
2008-10-13 10:00:00,10.75,10.86,10.59,10.74,128200.0,10.75,10.86,10.59,10.74,128200.0
2008-10-13 10:30:00,10.73,10.75,10.69,10.74,108200.0,10.73,10.75,10.69,10.74,108200.0
2008-10-13 11:00:00,10.74,10.75,10.69,10.7,113900.0,10.74,10.75,10.69,10.7,113900.0
2008-10-13 11:30:00,10.7,10.72,10.63,10.63,99700.0,10.7,10.72,10.63,10.63,99700.0
2008-10-13 12:00:00,10.64,10.64,10.54,10.6,108900.0,10.64,10.64,10.54,10.6,108900.0
2008-10-13 12:30:00,10.6,10.65,10.54,10.56,81300.0,10.6,10.65,10.54,10.56,81300.0
2008-10-13 13:00:00,10.56,10.62,10.55,10.56,72700.0,10.56,10.62,10.55,10.56,72700.0
2008-10-13 13:30:00,10.57,10.63,10.49,10.49,94700.0,10.57,10.63,10.49,10.49,94700.0
2008-10-13 14:00:00,10.49,10.5,10.35,10.36,69800.0,10.49,10.5,10.35,10.36,69800.0
2008-10-13 14:30:00,10.35,10.48,10.33,10.43,93100.0,10.35,10.48,10.33,10.43,93100.0
2008-10-13 15:00:00,10.42,10.46,10.28,10.45,176900.0,10.42,10.46,10.28,10.45,176900.0
2008-10-13 15:30:00,10.45,10.78,10.42,10.78,465100.0,10.45,10.78,10.42,10.78,465100.0
2008-10-14 09:30:00,11.51,12.0,11.32,11.32,490200.0,11.51,12.0,11.32,11.32,490200.0
2008-10-14 10:00:00,11.33,11.51,10.8,10.83,203500.0,11.33,11.51,10.8,10.83,203500.0
2008-10-14 10:30:00,10.83,10.92,10.52,10.74,187600.0,10.83,10.92,10.52,10.74,187600.0
2008-10-14 11:00:00,10.71,10.9,10.62,10.86,73900.0,10.71,10.9,10.62,10.86,73900.0
2008-10-14 11:30:00,10.85,10.85,10.65,10.65,86900.0,10.85,10.85,10.65,10.65,86900.0
2008-10-14 12:00:00,10.64,10.69,10.52,10.53,77600.0,10.64,10.69,10.52,10.53,77600.0
2008-10-14 12:30:00,10.53,10.71,10.51,10.6,107500.0,10.53,10.71,10.51,10.6,107500.0
2008-10-14 13:00:00,10.6,10.71,10.58,10.65,80400.0,10.6,10.71,10.58,10.65,80400.0
2008-10-14 13:30:00,10.65,10.67,10.39,10.5,101500.0,10.65,10.67,10.39,10.5,101500.0
2008-10-14 14:00:00,10.49,10.49,9.87,10.32,326400.0,10.49,10.49,9.87,10.32,326400.0
2008-10-14 14:30:00,10.34,10.35,10.07,10.28,232100.0,10.34,10.35,10.07,10.28,232100.0
2008-10-14 15:00:00,10.27,10.45,10.14,10.32,282800.0,10.27,10.45,10.14,10.32,282800.0
2008-10-14 15:30:00,10.33,10.52,10.33,10.41,364900.0,10.33,10.52,10.33,10.41,364900.0
2008-10-15 09:30:00,10.26,10.37,9.66,9.69,214200.0,10.26,10.37,9.66,9.69,214200.0
2008-10-15 10:00:00,9.7,9.74,9.52,9.6,279700.0,9.7,9.74,9.52,9.6,279700.0
2008-10-15 10:30:00,9.6,9.9,9.55,9.83,295300.0,9.6,9.9,9.55,9.83,295300.0
2008-10-15 11:00:00,9.85,9.9,9.74,9.8,98800.0,9.85,9.9,9.74,9.8,98800.0
2008-10-15 11:30:00,9.79,9.81,9.63,9.71,184200.0,9.79,9.81,9.63,9.71,184200.0
2008-10-15 12:00:00,9.7,9.72,9.59,9.69,109600.0,9.7,9.72,9.59,9.69,109600.0
2008-10-15 12:30:00,9.67,9.82,9.66,9.77,145800.0,9.67,9.82,9.66,9.77,145800.0
2008-10-15 13:00:00,9.74,9.77,9.65,9.75,117100.0,9.74,9.77,9.65,9.75,117100.0
2008-10-15 13:30:00,9.74,9.77,9.59,9.59,98500.0,9.74,9.77,9.59,9.59,98500.0
2008-10-15 14:00:00,9.61,9.64,9.57,9.59,199500.0,9.61,9.64,9.57,9.59,199500.0
2008-10-15 14:30:00,9.58,9.64,9.45,9.47,178700.0,9.58,9.64,9.45,9.47,178700.0
2008-10-15 15:00:00,9.45,9.65,9.43,9.55,292400.0,9.45,9.65,9.43,9.55,292400.0
2008-10-15 15:30:00,9.55,9.58,9.49,9.56,593900.0,9.55,9.58,9.49,9.56,593900.0
2008-10-16 09:30:00,9.75,9.92,9.48,9.62,164700.0,9.75,9.92,9.48,9.62,164700.0
2008-10-16 10:00:00,9.62,9.7,9.43,9.44,215400.0,9.62,9.7,9.43,9.44,215400.0
2008-10-16 10:30:00,9.44,9.44,9.01,9.01,155300.0,9.44,9.44,9.01,9.01,155300.0
2008-10-16 11:00:00,9.01,9.09,8.79,9.07,133300.0,9.01,9.09,8.79,9.07,133300.0
2008-10-16 11:30:00,9.05,9.41,9.02,9.27,63700.0,9.05,9.41,9.02,9.27,63700.0
2008-10-16 12:00:00,9.26,9.46,9.13,9.3,122500.0,9.26,9.46,9.13,9.3,122500.0
2008-10-16 12:30:00,9.29,9.39,9.05,9.12,91200.0,9.29,9.39,9.05,9.12,91200.0
2008-10-16 13:00:00,9.1,9.28,9.07,9.16,85700.0,9.1,9.28,9.07,9.16,85700.0
2008-10-16 13:30:00,9.16,9.41,8.98,9.32,148500.0,9.16,9.41,8.98,9.32,148500.0
2008-10-16 14:00:00,9.32,9.33,9.04,9.05,90600.0,9.32,9.33,9.04,9.05,90600.0
2008-10-16 14:30:00,9.05,9.34,9.01,9.15,88600.0,9.05,9.34,9.01,9.15,88600.0
2008-10-16 15:00:00,9.15,9.56,9.12,9.41,151600.0,9.15,9.56,9.12,9.41,151600.0
2008-10-16 15:30:00,9.41,9.55,9.3,9.48,215100.0,9.41,9.55,9.3,9.48,215100.0
2008-10-17 09:30:00,9.15,9.74,9.15,9.62,377800.0,9.15,9.74,9.15,9.62,377800.0
2008-10-17 10:00:00,9.62,9.68,9.53,9.67,99800.0,9.62,9.68,9.53,9.67,99800.0
2008-10-17 10:30:00,9.66,9.84,9.51,9.8,106900.0,9.66,9.84,9.51,9.8,106900.0
2008-10-17 11:00:00,9.81,9.88,9.61,9.68,100600.0,9.81,9.88,9.61,9.68,100600.0
2008-10-17 11:30:00,9.68,9.71,9.59,9.61,173100.0,9.68,9.71,9.59,9.61,173100.0
2008-10-17 12:00:00,9.62,9.73,9.61,9.72,101800.0,9.62,9.73,9.61,9.72,101800.0
2008-10-17 12:30:00,9.71,9.79,9.67,9.75,144700.0,9.71,9.79,9.67,9.75,144700.0
2008-10-17 13:00:00,9.75,9.76,9.62,9.73,163400.0,9.75,9.76,9.62,9.73,163400.0
2008-10-17 13:30:00,9.73,9.91,9.72,9.89,257400.0,9.73,9.91,9.72,9.89,257400.0
2008-10-17 14:00:00,9.9,9.98,9.75,9.89,435700.0,9.9,9.98,9.75,9.89,435700.0
2008-10-17 14:30:00,9.89,9.96,9.77,9.86,175700.0,9.89,9.96,9.77,9.86,175700.0
2008-10-17 15:00:00,9.86,9.93,9.66,9.8,187100.0,9.86,9.93,9.66,9.8,187100.0
2008-10-17 15:30:00,9.8,9.85,9.57,9.62,353800.0,9.8,9.85,9.57,9.62,353800.0
2008-10-20 09:30:00,9.81,11.0,9.76,10.1,244100.0,9.81,11.0,9.76,10.1,244100.0
2008-10-20 10:00:00,10.11,10.29,10.05,10.08,251700.0,10.11,10.29,10.05,10.08,251700.0
2008-10-20 10:30:00,10.08,10.5,10.07,10.35,189200.0,10.08,10.5,10.07,10.35,189200.0
2008-10-20 11:00:00,10.34,10.36,10.0,10.01,271300.0,10.34,10.36,10.0,10.01,271300.0
2008-10-20 11:30:00,10.02,10.22,10.0,10.17,85600.0,10.02,10.22,10.0,10.17,85600.0
2008-10-20 12:00:00,10.16,10.31,10.07,10.3,77800.0,10.16,10.31,10.07,10.3,77800.0
2008-10-20 12:30:00,10.3,10.55,10.3,10.44,241600.0,10.3,10.55,10.3,10.44,241600.0
2008-10-20 13:00:00,10.43,10.53,10.33,10.5,188300.0,10.43,10.53,10.33,10.5,188300.0
2008-10-20 13:30:00,10.5,10.61,10.48,10.54,180400.0,10.5,10.61,10.48,10.54,180400.0
2008-10-20 14:00:00,10.54,10.69,10.47,10.49,133200.0,10.54,10.69,10.47,10.49,133200.0
2008-10-20 14:30:00,10.48,10.59,10.42,10.5,79600.0,10.48,10.59,10.42,10.5,79600.0
2008-10-20 15:00:00,10.51,10.52,10.32,10.37,266800.0,10.51,10.52,10.32,10.37,266800.0
2008-10-20 15:30:00,10.37,10.45,10.26,10.41,379100.0,10.37,10.45,10.26,10.41,379100.0
2008-10-21 09:30:00,10.27,10.48,10.27,10.41,74400.0,10.27,10.48,10.27,10.41,74400.0
2008-10-21 10:00:00,10.42,10.63,10.42,10.56,117300.0,10.42,10.63,10.42,10.56,117300.0
2008-10-21 10:30:00,10.56,10.59,10.33,10.34,135500.0,10.56,10.59,10.33,10.34,135500.0
2008-10-21 11:00:00,10.33,10.36,10.28,10.33,130700.0,10.33,10.36,10.28,10.33,130700.0
2008-10-21 11:30:00,10.34,10.36,10.08,10.1,136900.0,10.34,10.36,10.08,10.1,136900.0
2008-10-21 12:00:00,10.08,10.12,10.04,10.08,75400.0,10.08,10.12,10.04,10.08,75400.0
2008-10-21 12:30:00,10.08,10.18,10.05,10.07,69600.0,10.08,10.18,10.05,10.07,69600.0
2008-10-21 13:00:00,10.05,10.23,10.04,10.18,64000.0,10.05,10.23,10.04,10.18,64000.0
2008-10-21 13:30:00,10.18,10.23,10.15,10.18,47200.0,10.18,10.23,10.15,10.18,47200.0
2008-10-21 14:00:00,10.17,10.27,10.17,10.27,76100.0,10.17,10.27,10.17,10.27,76100.0
2008-10-21 14:30:00,10.27,10.31,10.17,10.17,70600.0,10.27,10.31,10.17,10.17,70600.0
2008-10-21 15:00:00,10.18,10.25,9.99,10.0,155300.0,10.18,10.25,9.99,10.0,155300.0
2008-10-21 15:30:00,9.99,10.44,9.97,10.0,306200.0,9.99,10.44,9.97,10.0,306200.0
2008-10-22 09:30:00,9.77,10.02,9.74,9.82,166600.0,9.77,10.02,9.74,9.82,166600.0
2008-10-22 10:00:00,9.82,9.91,9.5,9.56,91200.0,9.82,9.91,9.5,9.56,91200.0
2008-10-22 10:30:00,9.55,9.8,9.55,9.61,65100.0,9.55,9.8,9.55,9.61,65100.0
2008-10-22 11:00:00,9.61,9.62,9.51,9.52,67200.0,9.61,9.62,9.51,9.52,67200.0
2008-10-22 11:30:00,9.53,9.65,9.5,9.56,246300.0,9.53,9.65,9.5,9.56,246300.0
2008-10-22 12:00:00,9.56,9.61,9.5,9.53,360700.0,9.56,9.61,9.5,9.53,360700.0
2008-10-22 12:30:00,9.54,9.61,9.51,9.58,200300.0,9.54,9.61,9.51,9.58,200300.0
2008-10-22 13:00:00,9.58,9.6,9.52,9.55,285200.0,9.58,9.6,9.52,9.55,285200.0
2008-10-22 13:30:00,9.54,9.58,9.49,9.57,297900.0,9.54,9.58,9.49,9.57,297900.0
2008-10-22 14:00:00,9.57,9.65,9.52,9.62,112900.0,9.57,9.65,9.52,9.62,112900.0
2008-10-22 14:30:00,9.61,9.62,9.5,9.62,103400.0,9.61,9.62,9.5,9.62,103400.0
2008-10-22 15:00:00,9.6,9.67,9.58,9.59,107300.0,9.6,9.67,9.58,9.59,107300.0
2008-10-22 15:30:00,9.58,9.7,9.47,9.67,355700.0,9.58,9.7,9.47,9.67,355700.0
2008-10-23 09:30:00,9.77,10.0,9.47,9.59,157800.0,9.77,10.0,9.47,9.59,157800.0
2008-10-23 10:00:00,9.59,9.72,9.49,9.56,98700.0,9.59,9.72,9.49,9.56,98700.0
2008-10-23 10:30:00,9.55,9.85,9.52,9.85,112100.0,9.55,9.85,9.52,9.85,112100.0
2008-10-23 11:00:00,9.83,9.85,9.76,9.78,65200.0,9.83,9.85,9.76,9.78,65200.0
2008-10-23 11:30:00,9.78,9.8,9.64,9.71,69600.0,9.78,9.8,9.64,9.71,69600.0
2008-10-23 12:00:00,9.71,9.71,9.49,9.52,64400.0,9.71,9.71,9.49,9.52,64400.0
2008-10-23 12:30:00,9.52,9.61,9.49,9.55,83700.0,9.52,9.61,9.49,9.55,83700.0
2008-10-23 13:00:00,9.56,9.69,9.5,9.6,110700.0,9.56,9.69,9.5,9.6,110700.0
2008-10-23 13:30:00,9.6,9.63,9.51,9.58,77300.0,9.6,9.63,9.51,9.58,77300.0
2008-10-23 14:00:00,9.57,9.61,9.46,9.59,184100.0,9.57,9.61,9.46,9.59,184100.0
2008-10-23 14:30:00,9.6,9.72,9.5,9.54,137900.0,9.6,9.72,9.5,9.54,137900.0
2008-10-23 15:00:00,9.54,9.7,9.48,9.5,276400.0,9.54,9.7,9.48,9.5,276400.0
2008-10-23 15:30:00,9.51,9.77,9.49,9.74,310100.0,9.51,9.77,9.49,9.74,310100.0
2008-10-24 09:30:00,8.8,9.62,8.8,9.54,268400.0,8.8,9.62,8.8,9.54,268400.0
2008-10-24 10:00:00,9.55,9.68,9.47,9.5,170300.0,9.55,9.68,9.47,9.5,170300.0
2008-10-24 10:30:00,9.51,9.53,9.34,9.4,243300.0,9.51,9.53,9.34,9.4,243300.0
2008-10-24 11:00:00,9.4,9.48,9.29,9.47,78300.0,9.4,9.48,9.29,9.47,78300.0
2008-10-24 11:30:00,9.49,9.59,9.38,9.5,82400.0,9.49,9.59,9.38,9.5,82400.0
2008-10-24 12:00:00,9.48,9.5,9.32,9.45,81200.0,9.48,9.5,9.32,9.45,81200.0
2008-10-24 12:30:00,9.45,9.46,9.31,9.39,59400.0,9.45,9.46,9.31,9.39,59400.0
2008-10-24 13:00:00,9.4,9.52,9.39,9.4,110500.0,9.4,9.52,9.39,9.4,110500.0
2008-10-24 13:30:00,9.39,9.43,9.32,9.35,101300.0,9.39,9.43,9.32,9.35,101300.0
2008-10-24 14:00:00,9.35,9.39,9.31,9.33,116400.0,9.35,9.39,9.31,9.33,116400.0
2008-10-24 14:30:00,9.32,9.53,9.3,9.45,111400.0,9.32,9.53,9.3,9.45,111400.0
2008-10-24 15:00:00,9.45,9.59,9.28,9.45,161800.0,9.45,9.59,9.28,9.45,161800.0
2008-10-24 15:30:00,9.45,9.45,9.24,9.36,176900.0,9.45,9.45,9.24,9.36,176900.0
2008-10-27 09:30:00,9.18,9.66,9.16,9.64,110500.0,9.18,9.66,9.16,9.64,110500.0
2008-10-27 10:00:00,9.64,9.74,9.39,9.4,125600.0,9.64,9.74,9.39,9.4,125600.0
2008-10-27 10:30:00,9.4,9.52,9.36,9.48,89100.0,9.4,9.52,9.36,9.48,89100.0
2008-10-27 11:00:00,9.49,9.49,9.36,9.38,115800.0,9.49,9.49,9.36,9.38,115800.0
2008-10-27 11:30:00,9.39,9.47,9.35,9.4,171200.0,9.39,9.47,9.35,9.4,171200.0
2008-10-27 12:00:00,9.4,9.62,9.4,9.43,137500.0,9.4,9.62,9.4,9.43,137500.0
2008-10-27 12:30:00,9.43,9.59,9.43,9.57,101400.0,9.43,9.59,9.43,9.57,101400.0
2008-10-27 13:00:00,9.56,9.58,9.51,9.56,44600.0,9.56,9.58,9.51,9.56,44600.0
2008-10-27 13:30:00,9.56,9.58,9.51,9.52,33100.0,9.56,9.58,9.51,9.52,33100.0
2008-10-27 14:00:00,9.53,9.53,9.43,9.45,60200.0,9.53,9.53,9.43,9.45,60200.0
2008-10-27 14:30:00,9.45,9.47,9.38,9.38,144900.0,9.45,9.47,9.38,9.38,144900.0
2008-10-27 15:00:00,9.38,9.46,9.31,9.35,155200.0,9.38,9.46,9.31,9.35,155200.0
2008-10-27 15:30:00,9.35,9.35,9.21,9.27,259500.0,9.35,9.35,9.21,9.27,259500.0
2008-10-28 09:30:00,9.46,9.71,9.44,9.53,97100.0,9.46,9.71,9.44,9.53,97100.0
2008-10-28 10:00:00,9.52,9.52,9.36,9.41,204700.0,9.52,9.52,9.36,9.41,204700.0
2008-10-28 10:30:00,9.4,9.4,9.07,9.1,171200.0,9.4,9.4,9.07,9.1,171200.0
2008-10-28 11:00:00,9.1,9.17,9.05,9.09,130200.0,9.1,9.17,9.05,9.09,130200.0
2008-10-28 11:30:00,9.1,9.22,9.07,9.1,152100.0,9.1,9.22,9.07,9.1,152100.0
2008-10-28 12:00:00,9.1,9.28,9.1,9.23,130200.0,9.1,9.28,9.1,9.23,130200.0
2008-10-28 12:30:00,9.23,9.31,9.16,9.2,118100.0,9.23,9.31,9.16,9.2,118100.0
2008-10-28 13:00:00,9.2,9.28,9.15,9.15,206200.0,9.2,9.28,9.15,9.15,206200.0
2008-10-28 13:30:00,9.16,9.16,9.04,9.05,59700.0,9.16,9.16,9.04,9.05,59700.0
2008-10-28 14:00:00,9.04,9.24,9.04,9.2,82600.0,9.04,9.24,9.04,9.2,82600.0
2008-10-28 14:30:00,9.2,9.27,9.16,9.23,178700.0,9.2,9.27,9.16,9.23,178700.0
2008-10-28 15:00:00,9.22,9.59,9.18,9.59,247400.0,9.22,9.59,9.18,9.59,247400.0
2008-10-28 15:30:00,9.59,10.0,9.51,10.0,580400.0,9.59,10.0,9.51,10.0,580400.0
2008-10-29 09:30:00,9.95,10.08,9.85,10.0,83900.0,9.95,10.08,9.85,10.0,83900.0
2008-10-29 10:00:00,10.0,10.27,9.96,10.18,98700.0,10.0,10.27,9.96,10.18,98700.0
2008-10-29 10:30:00,10.18,10.27,10.14,10.19,123800.0,10.18,10.27,10.14,10.19,123800.0
2008-10-29 11:00:00,10.19,10.32,10.18,10.31,69600.0,10.19,10.32,10.18,10.31,69600.0
2008-10-29 11:30:00,10.3,10.31,10.13,10.13,175000.0,10.3,10.31,10.13,10.13,175000.0
2008-10-29 12:00:00,10.13,10.2,10.09,10.18,119800.0,10.13,10.2,10.09,10.18,119800.0
2008-10-29 12:30:00,10.19,10.23,10.13,10.16,181300.0,10.19,10.23,10.13,10.16,181300.0
2008-10-29 13:00:00,10.16,10.34,10.13,10.25,156100.0,10.16,10.34,10.13,10.25,156100.0
2008-10-29 13:30:00,10.26,10.3,9.95,9.96,226200.0,10.26,10.3,9.95,9.96,226200.0
2008-10-29 14:00:00,9.96,10.08,9.82,9.98,137000.0,9.96,10.08,9.82,9.98,137000.0
2008-10-29 14:30:00,9.97,10.08,9.78,9.94,238800.0,9.97,10.08,9.78,9.94,238800.0
2008-10-29 15:00:00,9.94,10.19,9.86,10.15,209300.0,9.94,10.19,9.86,10.15,209300.0
2008-10-29 15:30:00,10.15,10.2,9.79,9.79,369600.0,10.15,10.2,9.79,9.79,369600.0
2008-10-30 09:30:00,10.27,10.3,10.09,10.16,111400.0,10.27,10.3,10.09,10.16,111400.0
2008-10-30 10:00:00,10.15,10.39,10.13,10.17,142800.0,10.15,10.39,10.13,10.17,142800.0
2008-10-30 10:30:00,10.16,10.25,10.09,10.23,81400.0,10.16,10.25,10.09,10.23,81400.0
2008-10-30 11:00:00,10.22,10.39,10.22,10.31,99300.0,10.22,10.39,10.22,10.31,99300.0
2008-10-30 11:30:00,10.31,10.35,10.18,10.22,107000.0,10.31,10.35,10.18,10.22,107000.0
2008-10-30 12:00:00,10.22,10.35,10.11,10.13,77400.0,10.22,10.35,10.11,10.13,77400.0
2008-10-30 12:30:00,10.12,10.14,10.08,10.08,52300.0,10.12,10.14,10.08,10.08,52300.0
2008-10-30 13:00:00,10.07,10.13,10.02,10.03,59500.0,10.07,10.13,10.02,10.03,59500.0
2008-10-30 13:30:00,10.02,10.11,10.0,10.07,55800.0,10.02,10.11,10.0,10.07,55800.0
2008-10-30 14:00:00,10.07,10.13,10.01,10.09,46700.0,10.07,10.13,10.01,10.09,46700.0
2008-10-30 14:30:00,10.09,10.12,9.99,10.07,104500.0,10.09,10.12,9.99,10.07,104500.0
2008-10-30 15:00:00,10.07,10.16,9.99,10.09,104500.0,10.07,10.16,9.99,10.09,104500.0
2008-10-30 15:30:00,10.09,10.26,9.98,10.26,311800.0,10.09,10.26,9.98,10.26,311800.0
2008-10-31 09:30:00,10.34,10.36,10.08,10.31,74000.0,10.34,10.36,10.08,10.31,74000.0
2008-10-31 10:00:00,10.3,10.49,10.3,10.36,63400.0,10.3,10.49,10.3,10.36,63400.0
2008-10-31 10:30:00,10.36,10.38,10.27,10.37,105800.0,10.36,10.38,10.27,10.37,105800.0
2008-10-31 11:00:00,10.37,10.5,10.3,10.32,124800.0,10.37,10.5,10.3,10.32,124800.0
2008-10-31 11:30:00,10.33,10.34,10.19,10.25,129400.0,10.33,10.34,10.19,10.25,129400.0
2008-10-31 12:00:00,10.26,10.26,10.12,10.15,136300.0,10.26,10.26,10.12,10.15,136300.0
2008-10-31 12:30:00,10.15,10.41,10.13,10.4,97500.0,10.15,10.41,10.13,10.4,97500.0
2008-10-31 13:00:00,10.41,10.66,10.41,10.61,69900.0,10.41,10.66,10.41,10.61,69900.0
2008-10-31 13:30:00,10.62,10.77,10.62,10.72,96400.0,10.62,10.77,10.62,10.72,96400.0
2008-10-31 14:00:00,10.72,10.88,10.71,10.76,164400.0,10.72,10.88,10.71,10.76,164400.0
2008-10-31 14:30:00,10.76,10.76,10.64,10.69,119600.0,10.76,10.76,10.64,10.69,119600.0
2008-10-31 15:00:00,10.69,10.76,10.41,10.43,224000.0,10.69,10.76,10.41,10.43,224000.0
2008-10-31 15:30:00,10.42,10.64,10.42,10.61,373200.0,10.42,10.64,10.42,10.61,373200.0
2008-11-03 09:30:00,10.57,10.57,10.24,10.48,117500.0,10.57,10.57,10.24,10.48,117500.0
2008-11-03 10:00:00,10.48,10.48,9.9,9.9,261500.0,10.48,10.48,9.9,9.9,261500.0
2008-11-03 10:30:00,9.9,10.04,9.86,9.97,185600.0,9.9,10.04,9.86,9.97,185600.0
2008-11-03 11:00:00,9.97,10.14,9.96,10.12,126800.0,9.97,10.14,9.96,10.12,126800.0
2008-11-03 11:30:00,10.12,10.18,10.08,10.15,97700.0,10.12,10.18,10.08,10.15,97700.0
2008-11-03 12:00:00,10.16,10.18,10.12,10.18,64800.0,10.16,10.18,10.12,10.18,64800.0
2008-11-03 12:30:00,10.18,10.18,10.13,10.14,40800.0,10.18,10.18,10.13,10.14,40800.0
2008-11-03 13:00:00,10.14,10.14,9.94,9.95,132300.0,10.14,10.14,9.94,9.95,132300.0
2008-11-03 13:30:00,9.95,9.95,9.87,9.88,47000.0,9.95,9.95,9.87,9.88,47000.0
2008-11-03 14:00:00,9.89,9.92,9.87,9.91,61200.0,9.89,9.92,9.87,9.91,61200.0
2008-11-03 14:30:00,9.9,10.01,9.9,10.0,71300.0,9.9,10.01,9.9,10.0,71300.0
2008-11-03 15:00:00,9.99,10.0,9.9,9.9,116600.0,9.99,10.0,9.9,9.9,116600.0
2008-11-03 15:30:00,9.91,10.02,9.9,9.95,320400.0,9.91,10.02,9.9,9.95,320400.0
2008-11-04 09:30:00,10.17,10.25,9.87,9.9,97000.0,10.17,10.25,9.87,9.9,97000.0
2008-11-04 10:00:00,9.88,9.97,9.88,9.92,59500.0,9.88,9.97,9.88,9.92,59500.0
2008-11-04 10:30:00,9.92,10.31,9.92,10.29,84300.0,9.92,10.31,9.92,10.29,84300.0
2008-11-04 11:00:00,10.29,10.43,10.12,10.12,98300.0,10.29,10.43,10.12,10.12,98300.0
2008-11-04 11:30:00,10.11,10.22,10.08,10.21,82200.0,10.11,10.22,10.08,10.21,82200.0
2008-11-04 12:00:00,10.21,10.24,9.99,10.02,88500.0,10.21,10.24,9.99,10.02,88500.0
2008-11-04 12:30:00,10.01,10.14,9.99,10.13,51400.0,10.01,10.14,9.99,10.13,51400.0
2008-11-04 13:00:00,10.13,10.18,10.13,10.17,45600.0,10.13,10.18,10.13,10.17,45600.0
2008-11-04 13:30:00,10.17,10.18,10.08,10.11,63500.0,10.17,10.18,10.08,10.11,63500.0
2008-11-04 14:00:00,10.11,10.24,10.07,10.24,118200.0,10.11,10.24,10.07,10.24,118200.0
2008-11-04 14:30:00,10.24,10.26,10.1,10.15,57200.0,10.24,10.26,10.1,10.15,57200.0
2008-11-04 15:00:00,10.15,10.29,10.1,10.28,95800.0,10.15,10.29,10.1,10.28,95800.0
2008-11-04 15:30:00,10.27,10.35,10.24,10.27,177300.0,10.27,10.35,10.24,10.27,177300.0
2008-11-05 09:30:00,10.2,10.5,10.09,10.15,92900.0,10.2,10.5,10.09,10.15,92900.0
2008-11-05 10:00:00,10.13,10.34,10.1,10.29,77200.0,10.13,10.34,10.1,10.29,77200.0
2008-11-05 10:30:00,10.3,10.31,10.09,10.09,73300.0,10.3,10.31,10.09,10.09,73300.0
2008-11-05 11:00:00,10.1,10.15,10.05,10.05,68600.0,10.1,10.15,10.05,10.05,68600.0
2008-11-05 11:30:00,10.04,10.05,9.96,9.99,54000.0,10.04,10.05,9.96,9.99,54000.0
2008-11-05 12:00:00,9.99,9.99,9.85,9.87,98100.0,9.99,9.99,9.85,9.87,98100.0
2008-11-05 12:30:00,9.87,9.95,9.82,9.89,161600.0,9.87,9.95,9.82,9.89,161600.0
2008-11-05 13:00:00,9.89,9.89,9.72,9.78,204700.0,9.89,9.89,9.72,9.78,204700.0
2008-11-05 13:30:00,9.77,9.82,9.74,9.75,75900.0,9.77,9.82,9.74,9.75,75900.0
2008-11-05 14:00:00,9.75,9.8,9.48,9.54,159700.0,9.75,9.8,9.48,9.54,159700.0
2008-11-05 14:30:00,9.54,9.88,9.47,9.61,341700.0,9.54,9.88,9.47,9.61,341700.0
2008-11-05 15:00:00,9.6,9.61,9.47,9.5,105000.0,9.6,9.61,9.47,9.5,105000.0
2008-11-05 15:30:00,9.5,9.5,9.26,9.36,351400.0,9.5,9.5,9.26,9.36,351400.0
2008-11-06 09:30:00,9.31,9.5,9.18,9.36,91200.0,9.31,9.5,9.18,9.36,91200.0
2008-11-06 10:00:00,9.35,9.58,9.27,9.5,98200.0,9.35,9.58,9.27,9.5,98200.0
2008-11-06 10:30:00,9.52,9.53,9.37,9.46,92100.0,9.52,9.53,9.37,9.46,92100.0
2008-11-06 11:00:00,9.47,9.52,9.28,9.33,72100.0,9.47,9.52,9.28,9.33,72100.0
2008-11-06 11:30:00,9.33,9.34,9.19,9.23,34000.0,9.33,9.34,9.19,9.23,34000.0
2008-11-06 12:00:00,9.23,9.36,9.19,9.21,71200.0,9.23,9.36,9.19,9.21,71200.0
2008-11-06 12:30:00,9.21,9.24,9.14,9.16,30400.0,9.21,9.24,9.14,9.16,30400.0
2008-11-06 13:00:00,9.15,9.17,9.07,9.09,71500.0,9.15,9.17,9.07,9.09,71500.0
2008-11-06 13:30:00,9.09,9.12,9.05,9.11,60300.0,9.09,9.12,9.05,9.11,60300.0
2008-11-06 14:00:00,9.11,9.15,9.07,9.08,77300.0,9.11,9.15,9.07,9.08,77300.0
2008-11-06 14:30:00,9.08,9.22,9.07,9.13,92200.0,9.08,9.22,9.07,9.13,92200.0
2008-11-06 15:00:00,9.13,9.16,9.01,9.02,139900.0,9.13,9.16,9.01,9.02,139900.0
2008-11-06 15:30:00,9.02,9.05,8.92,8.96,245000.0,9.02,9.05,8.92,8.96,245000.0
2008-11-07 09:30:00,9.01,9.19,8.86,9.09,88800.0,9.01,9.19,8.86,9.09,88800.0
2008-11-07 10:00:00,9.09,9.34,9.09,9.3,79400.0,9.09,9.34,9.09,9.3,79400.0
2008-11-07 10:30:00,9.29,9.44,9.28,9.32,85800.0,9.29,9.44,9.28,9.32,85800.0
2008-11-07 11:00:00,9.33,9.37,9.25,9.3,77200.0,9.33,9.37,9.25,9.3,77200.0
2008-11-07 11:30:00,9.29,9.32,9.19,9.23,60000.0,9.29,9.32,9.19,9.23,60000.0
2008-11-07 12:00:00,9.22,9.22,9.12,9.14,85900.0,9.22,9.22,9.12,9.14,85900.0
2008-11-07 12:30:00,9.14,9.23,9.09,9.22,59400.0,9.14,9.23,9.09,9.22,59400.0
2008-11-07 13:00:00,9.22,9.27,9.22,9.27,73800.0,9.22,9.27,9.22,9.27,73800.0
2008-11-07 13:30:00,9.27,9.27,9.22,9.24,96100.0,9.27,9.27,9.22,9.24,96100.0
2008-11-07 14:00:00,9.24,9.25,9.19,9.21,98200.0,9.24,9.25,9.19,9.21,98200.0
2008-11-07 14:30:00,9.21,9.28,9.12,9.12,87700.0,9.21,9.28,9.12,9.12,87700.0
2008-11-07 15:00:00,9.11,9.23,9.05,9.07,112900.0,9.11,9.23,9.05,9.07,112900.0
2008-11-07 15:30:00,9.07,9.18,9.06,9.18,278500.0,9.07,9.18,9.06,9.18,278500.0
2008-11-10 09:30:00,9.42,9.45,9.22,9.25,61700.0,9.42,9.45,9.22,9.25,61700.0
2008-11-10 10:00:00,9.26,9.26,9.14,9.17,87800.0,9.26,9.26,9.14,9.17,87800.0
2008-11-10 10:30:00,9.18,9.2,8.97,8.98,84700.0,9.18,9.2,8.97,8.98,84700.0
2008-11-10 11:00:00,8.97,8.97,8.79,8.88,111700.0,8.97,8.97,8.79,8.88,111700.0
2008-11-10 11:30:00,8.89,8.9,8.75,8.76,68000.0,8.89,8.9,8.75,8.76,68000.0
2008-11-10 12:00:00,8.77,8.81,8.71,8.72,45500.0,8.77,8.81,8.71,8.72,45500.0
2008-11-10 12:30:00,8.72,8.72,8.63,8.63,61000.0,8.72,8.72,8.63,8.63,61000.0
2008-11-10 13:00:00,8.63,8.72,8.61,8.71,71000.0,8.63,8.72,8.61,8.71,71000.0
2008-11-10 13:30:00,8.72,8.77,8.68,8.76,49100.0,8.72,8.77,8.68,8.76,49100.0
2008-11-10 14:00:00,8.77,8.77,8.62,8.66,68300.0,8.77,8.77,8.62,8.66,68300.0
2008-11-10 14:30:00,8.66,8.72,8.56,8.6,89200.0,8.66,8.72,8.56,8.6,89200.0
2008-11-10 15:00:00,8.6,8.62,8.5,8.5,151300.0,8.6,8.62,8.5,8.5,151300.0
2008-11-10 15:30:00,8.5,8.56,8.44,8.51,300500.0,8.5,8.56,8.44,8.51,300500.0
2008-11-11 09:30:00,8.4,8.47,8.13,8.2,110000.0,8.4,8.47,8.13,8.2,110000.0
2008-11-11 10:00:00,8.19,8.41,8.17,8.41,171500.0,8.19,8.41,8.17,8.41,171500.0
2008-11-11 10:30:00,8.4,8.43,8.29,8.31,78200.0,8.4,8.43,8.29,8.31,78200.0
2008-11-11 11:00:00,8.3,8.36,8.21,8.26,143200.0,8.3,8.36,8.21,8.26,143200.0
2008-11-11 11:30:00,8.27,8.29,8.17,8.28,174300.0,8.27,8.29,8.17,8.28,174300.0
2008-11-11 12:00:00,8.28,8.32,8.16,8.2,90100.0,8.28,8.32,8.16,8.2,90100.0
2008-11-11 12:30:00,8.2,8.27,8.19,8.27,78900.0,8.2,8.27,8.19,8.27,78900.0
2008-11-11 13:00:00,8.27,8.35,8.26,8.34,50800.0,8.27,8.35,8.26,8.34,50800.0
2008-11-11 13:30:00,8.34,8.53,8.24,8.52,114900.0,8.34,8.53,8.24,8.52,114900.0
2008-11-11 14:00:00,8.53,8.8,8.5,8.8,181600.0,8.53,8.8,8.5,8.8,181600.0
2008-11-11 14:30:00,8.79,8.92,8.45,8.45,198500.0,8.79,8.92,8.45,8.45,198500.0
2008-11-11 15:00:00,8.45,8.55,8.43,8.46,180000.0,8.45,8.55,8.43,8.46,180000.0
2008-11-11 15:30:00,8.46,8.46,8.32,8.4,278100.0,8.46,8.46,8.32,8.4,278100.0
2008-11-12 09:30:00,8.41,8.5,8.2,8.44,131500.0,8.41,8.5,8.2,8.44,131500.0
2008-11-12 10:00:00,8.45,8.5,8.34,8.34,133100.0,8.45,8.5,8.34,8.34,133100.0
2008-11-12 10:30:00,8.35,8.38,8.25,8.27,163900.0,8.35,8.38,8.25,8.27,163900.0
2008-11-12 11:00:00,8.27,8.44,8.16,8.43,134600.0,8.27,8.44,8.16,8.43,134600.0
2008-11-12 11:30:00,8.43,8.52,8.36,8.42,163500.0,8.43,8.52,8.36,8.42,163500.0
2008-11-12 12:00:00,8.42,8.48,8.3,8.3,80500.0,8.42,8.48,8.3,8.3,80500.0
2008-11-12 12:30:00,8.29,8.35,8.27,8.34,163300.0,8.29,8.35,8.27,8.34,163300.0
2008-11-12 13:00:00,8.35,8.39,8.25,8.25,93300.0,8.35,8.39,8.25,8.25,93300.0
2008-11-12 13:30:00,8.25,8.29,8.24,8.25,68900.0,8.25,8.29,8.24,8.25,68900.0
2008-11-12 14:00:00,8.24,8.27,8.19,8.27,124700.0,8.24,8.27,8.19,8.27,124700.0
2008-11-12 14:30:00,8.27,8.36,8.27,8.3,143000.0,8.27,8.36,8.27,8.3,143000.0
2008-11-12 15:00:00,8.3,8.3,8.25,8.27,151500.0,8.3,8.3,8.25,8.27,151500.0
2008-11-12 15:30:00,8.27,8.38,8.2,8.27,421500.0,8.27,8.38,8.2,8.27,421500.0
2008-11-13 09:30:00,8.11,8.34,8.02,8.06,174000.0,8.11,8.34,8.02,8.06,174000.0
2008-11-13 10:00:00,8.06,8.4,8.05,8.37,140700.0,8.06,8.4,8.05,8.37,140700.0
2008-11-13 10:30:00,8.37,8.4,8.21,8.25,110900.0,8.37,8.4,8.21,8.25,110900.0
2008-11-13 11:00:00,8.25,8.33,8.11,8.17,155000.0,8.25,8.33,8.11,8.17,155000.0
2008-11-13 11:30:00,8.17,8.18,8.05,8.05,126500.0,8.17,8.18,8.05,8.05,126500.0
2008-11-13 12:00:00,8.05,8.08,7.91,7.91,110900.0,8.05,8.08,7.91,7.91,110900.0
2008-11-13 12:30:00,7.91,7.97,7.72,7.72,106100.0,7.91,7.97,7.72,7.72,106100.0
2008-11-13 13:00:00,7.71,7.84,7.64,7.81,431300.0,7.71,7.84,7.64,7.81,431300.0
2008-11-13 13:30:00,7.81,8.05,7.79,7.91,315700.0,7.81,8.05,7.79,7.91,315700.0
2008-11-13 14:00:00,7.89,8.43,7.89,8.39,180000.0,7.89,8.43,7.89,8.39,180000.0
2008-11-13 14:30:00,8.4,8.8,8.29,8.74,223000.0,8.4,8.8,8.29,8.74,223000.0
2008-11-13 15:00:00,8.74,8.9,8.5,8.9,399500.0,8.74,8.9,8.5,8.9,399500.0
2008-11-13 15:30:00,8.9,9.12,8.85,9.12,629200.0,8.9,9.12,8.85,9.12,629200.0
2008-11-14 09:30:00,8.97,9.32,8.87,9.28,120300.0,8.97,9.32,8.87,9.28,120300.0
2008-11-14 10:00:00,9.28,9.31,8.67,8.77,146100.0,9.28,9.31,8.67,8.77,146100.0
2008-11-14 10:30:00,8.76,8.76,8.51,8.56,138900.0,8.76,8.76,8.51,8.56,138900.0
2008-11-14 11:00:00,8.54,8.56,8.2,8.21,260100.0,8.54,8.56,8.2,8.21,260100.0
2008-11-14 11:30:00,8.21,8.23,7.97,8.16,209300.0,8.21,8.23,7.97,8.16,209300.0
2008-11-14 12:00:00,8.16,8.23,8.1,8.21,110800.0,8.16,8.23,8.1,8.21,110800.0
2008-11-14 12:30:00,8.2,8.36,8.11,8.29,88800.0,8.2,8.36,8.11,8.29,88800.0
2008-11-14 13:00:00,8.29,8.3,8.05,8.15,153300.0,8.29,8.3,8.05,8.15,153300.0
2008-11-14 13:30:00,8.15,8.35,8.11,8.26,208800.0,8.15,8.35,8.11,8.26,208800.0
2008-11-14 14:00:00,8.25,8.59,8.24,8.43,257100.0,8.25,8.59,8.24,8.43,257100.0
2008-11-14 14:30:00,8.44,8.63,8.36,8.63,130400.0,8.44,8.63,8.36,8.63,130400.0
2008-11-14 15:00:00,8.65,8.66,8.51,8.59,348500.0,8.65,8.66,8.51,8.59,348500.0
2008-11-14 15:30:00,8.59,8.59,8.28,8.35,392500.0,8.59,8.59,8.28,8.35,392500.0
2008-11-17 09:30:00,8.2,8.44,8.2,8.33,130500.0,8.2,8.44,8.2,8.33,130500.0
2008-11-17 10:00:00,8.32,8.49,8.27,8.33,181600.0,8.32,8.49,8.27,8.33,181600.0
2008-11-17 10:30:00,8.31,8.35,8.17,8.19,157400.0,8.31,8.35,8.17,8.19,157400.0
2008-11-17 11:00:00,8.2,8.33,8.19,8.22,85700.0,8.2,8.33,8.19,8.22,85700.0
2008-11-17 11:30:00,8.23,8.56,8.2,8.56,101000.0,8.23,8.56,8.2,8.56,101000.0
2008-11-17 12:00:00,8.57,8.59,8.45,8.51,99200.0,8.57,8.59,8.45,8.51,99200.0
2008-11-17 12:30:00,8.53,8.55,8.36,8.36,67000.0,8.53,8.55,8.36,8.36,67000.0
2008-11-17 13:00:00,8.35,8.35,8.23,8.29,79800.0,8.35,8.35,8.23,8.29,79800.0
2008-11-17 13:30:00,8.29,8.3,8.14,8.14,94500.0,8.29,8.3,8.14,8.14,94500.0
2008-11-17 14:00:00,8.14,8.16,8.04,8.05,112700.0,8.14,8.16,8.04,8.05,112700.0
2008-11-17 14:30:00,8.06,8.18,8.03,8.15,327000.0,8.06,8.18,8.03,8.15,327000.0
2008-11-17 15:00:00,8.14,8.27,8.11,8.19,182300.0,8.14,8.27,8.11,8.19,182300.0
2008-11-17 15:30:00,8.19,8.21,8.09,8.13,258500.0,8.19,8.21,8.09,8.13,258500.0
2008-11-18 09:30:00,8.07,8.3,8.07,8.15,87500.0,8.07,8.3,8.07,8.15,87500.0
2008-11-18 10:00:00,8.15,8.3,8.07,8.3,92300.0,8.15,8.3,8.07,8.3,92300.0
2008-11-18 10:30:00,8.3,8.33,8.14,8.25,150500.0,8.3,8.33,8.14,8.25,150500.0
2008-11-18 11:00:00,8.25,8.25,8.18,8.21,86200.0,8.25,8.25,8.18,8.21,86200.0
2008-11-18 11:30:00,8.21,8.38,8.19,8.3,110900.0,8.21,8.38,8.19,8.3,110900.0
2008-11-18 12:00:00,8.31,8.34,8.19,8.22,81400.0,8.31,8.34,8.19,8.22,81400.0
2008-11-18 12:30:00,8.22,8.23,8.18,8.2,227800.0,8.22,8.23,8.18,8.2,227800.0
2008-11-18 13:00:00,8.2,8.21,8.08,8.09,174900.0,8.2,8.21,8.08,8.09,174900.0
2008-11-18 13:30:00,8.09,8.1,7.91,7.97,285900.0,8.09,8.1,7.91,7.97,285900.0
2008-11-18 14:00:00,7.98,7.98,7.8,7.84,181800.0,7.98,7.98,7.8,7.84,181800.0
2008-11-18 14:30:00,7.84,7.9,7.79,7.88,302000.0,7.84,7.9,7.79,7.88,302000.0
2008-11-18 15:00:00,7.87,7.9,7.79,7.82,303700.0,7.87,7.9,7.79,7.82,303700.0
2008-11-18 15:30:00,7.82,8.17,7.78,8.05,364100.0,7.82,8.17,7.78,8.05,364100.0
2008-11-19 09:30:00,8.12,8.37,8.08,8.11,92600.0,8.12,8.37,8.08,8.11,92600.0
2008-11-19 10:00:00,8.13,8.22,8.1,8.19,169200.0,8.13,8.22,8.1,8.19,169200.0
2008-11-19 10:30:00,8.18,8.19,7.81,7.82,351700.0,8.18,8.19,7.81,7.82,351700.0
2008-11-19 11:00:00,7.82,7.85,7.73,7.76,89000.0,7.82,7.85,7.73,7.76,89000.0
2008-11-19 11:30:00,7.77,7.87,7.68,7.8,113900.0,7.77,7.87,7.68,7.8,113900.0
2008-11-19 12:00:00,7.8,7.84,7.66,7.72,82900.0,7.8,7.84,7.66,7.72,82900.0
2008-11-19 12:30:00,7.72,7.72,7.53,7.58,174800.0,7.72,7.72,7.53,7.58,174800.0
2008-11-19 13:00:00,7.58,7.68,7.51,7.65,108400.0,7.58,7.68,7.51,7.65,108400.0
2008-11-19 13:30:00,7.65,7.7,7.5,7.65,134900.0,7.65,7.7,7.5,7.65,134900.0
2008-11-19 14:00:00,7.64,7.64,7.51,7.51,230600.0,7.64,7.64,7.51,7.51,230600.0
2008-11-19 14:30:00,7.51,7.67,7.45,7.59,230800.0,7.51,7.67,7.45,7.59,230800.0
2008-11-19 15:00:00,7.6,7.64,7.39,7.41,240800.0,7.6,7.64,7.39,7.41,240800.0
2008-11-19 15:30:00,7.41,7.47,7.11,7.14,650400.0,7.41,7.47,7.11,7.14,650400.0
2008-11-20 09:30:00,7.0,7.23,6.75,6.81,265800.0,7.0,7.23,6.75,6.81,265800.0
2008-11-20 10:00:00,6.83,7.0,6.75,6.99,248000.0,6.83,7.0,6.75,6.99,248000.0
2008-11-20 10:30:00,6.99,7.0,6.85,6.92,445300.0,6.99,7.0,6.85,6.92,445300.0
2008-11-20 11:00:00,6.93,7.02,6.85,6.96,307100.0,6.93,7.02,6.85,6.96,307100.0
2008-11-20 11:30:00,6.98,6.98,6.78,6.8,190700.0,6.98,6.98,6.78,6.8,190700.0
2008-11-20 12:00:00,6.81,6.89,6.72,6.85,400000.0,6.81,6.89,6.72,6.85,400000.0
2008-11-20 12:30:00,6.85,6.99,6.79,6.89,422100.0,6.85,6.99,6.79,6.89,422100.0
2008-11-20 13:00:00,6.89,6.94,6.81,6.83,201000.0,6.89,6.94,6.81,6.83,201000.0
2008-11-20 13:30:00,6.83,6.87,6.68,6.75,195900.0,6.83,6.87,6.68,6.75,195900.0
2008-11-20 14:00:00,6.75,6.8,6.65,6.66,159900.0,6.75,6.8,6.65,6.66,159900.0
2008-11-20 14:30:00,6.67,6.68,6.45,6.57,319300.0,6.67,6.68,6.45,6.57,319300.0
2008-11-20 15:00:00,6.57,6.66,6.39,6.42,281600.0,6.57,6.66,6.39,6.42,281600.0
2008-11-20 15:30:00,6.42,6.46,6.2,6.24,593800.0,6.42,6.46,6.2,6.24,593800.0
2008-11-21 09:30:00,6.55,6.96,5.95,5.99,266600.0,6.55,6.96,5.95,5.99,266600.0
2008-11-21 10:00:00,5.99,6.17,5.93,6.02,173300.0,5.99,6.17,5.93,6.02,173300.0
2008-11-21 10:30:00,6.02,6.17,5.85,5.91,259200.0,6.02,6.17,5.85,5.91,259200.0
2008-11-21 11:00:00,5.93,6.03,5.81,5.9,271100.0,5.93,6.03,5.81,5.9,271100.0
2008-11-21 11:30:00,5.9,6.02,5.89,5.91,152500.0,5.9,6.02,5.89,5.91,152500.0
2008-11-21 12:00:00,5.91,6.04,5.89,5.98,175000.0,5.91,6.04,5.89,5.98,175000.0
2008-11-21 12:30:00,5.98,6.06,5.76,5.91,220000.0,5.98,6.06,5.76,5.91,220000.0
2008-11-21 13:00:00,5.92,5.93,5.88,5.88,118200.0,5.92,5.93,5.88,5.88,118200.0
2008-11-21 13:30:00,5.88,5.89,5.76,5.77,147700.0,5.88,5.89,5.76,5.77,147700.0
2008-11-21 14:00:00,5.77,5.88,5.77,5.85,203700.0,5.77,5.88,5.77,5.85,203700.0
2008-11-21 14:30:00,5.85,5.96,5.82,5.93,299500.0,5.85,5.96,5.82,5.93,299500.0
2008-11-21 15:00:00,5.93,6.5,5.93,6.3,620700.0,5.93,6.5,5.93,6.3,620700.0
2008-11-21 15:30:00,6.29,6.58,6.26,6.5,650700.0,6.29,6.58,6.26,6.5,650700.0
2008-11-24 09:30:00,6.6,6.88,6.54,6.85,244300.0,6.6,6.88,6.54,6.85,244300.0
2008-11-24 10:00:00,6.85,6.94,6.79,6.94,259900.0,6.85,6.94,6.79,6.94,259900.0
2008-11-24 10:30:00,6.95,7.06,6.82,6.91,274100.0,6.95,7.06,6.82,6.91,274100.0
2008-11-24 11:00:00,6.91,7.09,6.89,7.08,162900.0,6.91,7.09,6.89,7.08,162900.0
2008-11-24 11:30:00,7.08,7.21,6.95,6.96,220900.0,7.08,7.21,6.95,6.96,220900.0
2008-11-24 12:00:00,6.96,6.98,6.79,6.81,137500.0,6.96,6.98,6.79,6.81,137500.0
2008-11-24 12:30:00,6.82,7.06,6.82,7.04,150900.0,6.82,7.06,6.82,7.04,150900.0
2008-11-24 13:00:00,7.05,7.09,6.93,7.01,145600.0,7.05,7.09,6.93,7.01,145600.0
2008-11-24 13:30:00,7.01,7.08,6.93,7.08,139000.0,7.01,7.08,6.93,7.08,139000.0
2008-11-24 14:00:00,7.08,7.21,7.05,7.17,155700.0,7.08,7.21,7.05,7.17,155700.0
2008-11-24 14:30:00,7.17,7.23,7.13,7.17,84600.0,7.17,7.23,7.13,7.17,84600.0
2008-11-24 15:00:00,7.18,7.4,7.12,7.37,189800.0,7.18,7.4,7.12,7.37,189800.0
2008-11-24 15:30:00,7.36,7.39,7.17,7.22,350800.0,7.36,7.39,7.17,7.22,350800.0
2008-11-25 09:30:00,7.35,7.78,7.22,7.48,354400.0,7.35,7.78,7.22,7.48,354400.0
2008-11-25 10:00:00,7.48,7.65,7.47,7.55,208200.0,7.48,7.65,7.47,7.55,208200.0
2008-11-25 10:30:00,7.55,7.62,7.48,7.51,180700.0,7.55,7.62,7.48,7.51,180700.0
2008-11-25 11:00:00,7.51,7.52,7.38,7.38,168000.0,7.51,7.52,7.38,7.38,168000.0
2008-11-25 11:30:00,7.38,7.45,7.36,7.41,106600.0,7.38,7.45,7.36,7.41,106600.0
2008-11-25 12:00:00,7.41,7.43,7.39,7.43,85100.0,7.41,7.43,7.39,7.43,85100.0
2008-11-25 12:30:00,7.43,7.48,7.38,7.39,115700.0,7.43,7.48,7.38,7.39,115700.0
2008-11-25 13:00:00,7.38,7.42,7.33,7.4,87400.0,7.38,7.42,7.33,7.4,87400.0
2008-11-25 13:30:00,7.41,7.44,7.34,7.34,53800.0,7.41,7.44,7.34,7.34,53800.0
2008-11-25 14:00:00,7.34,7.34,7.2,7.31,66200.0,7.34,7.34,7.2,7.31,66200.0
2008-11-25 14:30:00,7.31,7.52,7.28,7.49,83900.0,7.31,7.52,7.28,7.49,83900.0
2008-11-25 15:00:00,7.5,7.62,7.36,7.49,230300.0,7.5,7.62,7.36,7.49,230300.0
2008-11-25 15:30:00,7.49,7.73,7.45,7.69,329000.0,7.49,7.73,7.45,7.69,329000.0
2008-11-26 09:30:00,7.17,7.46,6.9,7.33,160600.0,7.17,7.46,6.9,7.33,160600.0
2008-11-26 10:00:00,7.33,7.38,7.22,7.3,207800.0,7.33,7.38,7.22,7.3,207800.0
2008-11-26 10:30:00,7.3,7.35,7.24,7.29,265200.0,7.3,7.35,7.24,7.29,265200.0
2008-11-26 11:00:00,7.3,7.55,7.22,7.51,211800.0,7.3,7.55,7.22,7.51,211800.0
2008-11-26 11:30:00,7.51,7.8,7.48,7.72,246900.0,7.51,7.8,7.48,7.72,246900.0
2008-11-26 12:00:00,7.72,7.8,7.68,7.69,85900.0,7.72,7.8,7.68,7.69,85900.0
2008-11-26 12:30:00,7.68,7.71,7.62,7.71,86900.0,7.68,7.71,7.62,7.71,86900.0
2008-11-26 13:00:00,7.71,7.78,7.69,7.78,138700.0,7.71,7.78,7.69,7.78,138700.0
2008-11-26 13:30:00,7.77,7.8,7.64,7.68,113300.0,7.77,7.8,7.64,7.68,113300.0
2008-11-26 14:00:00,7.7,7.76,7.64,7.76,136000.0,7.7,7.76,7.64,7.76,136000.0
2008-11-26 14:30:00,7.76,7.88,7.76,7.88,148900.0,7.76,7.88,7.76,7.88,148900.0
2008-11-26 15:00:00,7.87,7.95,7.84,7.86,224900.0,7.87,7.95,7.84,7.86,224900.0
2008-11-26 15:30:00,7.86,7.92,7.76,7.82,360300.0,7.86,7.92,7.76,7.82,360300.0
2008-11-28 09:30:00,7.77,7.77,7.58,7.66,47800.0,7.77,7.77,7.58,7.66,47800.0
2008-11-28 10:00:00,7.66,7.82,7.6,7.69,145200.0,7.66,7.82,7.6,7.69,145200.0
2008-11-28 10:30:00,7.68,7.77,7.61,7.75,91200.0,7.68,7.77,7.61,7.75,91200.0
2008-11-28 11:00:00,7.75,7.77,7.6,7.62,91200.0,7.75,7.77,7.6,7.62,91200.0
2008-11-28 11:30:00,7.61,7.62,7.45,7.49,87600.0,7.61,7.62,7.45,7.49,87600.0
2008-11-28 12:00:00,7.49,7.57,7.49,7.49,121800.0,7.49,7.57,7.49,7.49,121800.0
2008-11-28 12:30:00,7.5,7.61,7.38,7.59,152400.0,7.5,7.61,7.38,7.59,152400.0
2008-11-28 13:00:00,7.61,7.61,7.3,7.3,42500.0,7.61,7.61,7.3,7.3,42500.0
2008-11-28 13:30:00,7.3,7.3,7.3,7.3,0.0,7.3,7.3,7.3,7.3,0.0
2008-11-28 14:00:00,7.3,7.3,7.3,7.3,0.0,7.3,7.3,7.3,7.3,0.0
2008-11-28 14:30:00,7.3,7.3,7.3,7.3,0.0,7.3,7.3,7.3,7.3,0.0
2008-11-28 15:00:00,7.3,7.3,7.3,7.3,0.0,7.3,7.3,7.3,7.3,0.0
2008-11-28 15:30:00,7.3,7.3,7.3,7.3,0.0,7.3,7.3,7.3,7.3,0.0
2008-12-01 09:30:00,7.37,7.48,7.0,7.01,165200.0,7.37,7.48,7.0,7.01,165200.0
2008-12-01 10:00:00,7.02,7.07,6.95,6.99,121400.0,7.02,7.07,6.95,6.99,121400.0
2008-12-01 10:30:00,7.0,7.05,6.94,7.04,130000.0,7.0,7.05,6.94,7.04,130000.0
2008-12-01 11:00:00,7.04,7.04,6.85,6.89,144700.0,7.04,7.04,6.85,6.89,144700.0
2008-12-01 11:30:00,6.9,6.94,6.88,6.9,69500.0,6.9,6.94,6.88,6.9,69500.0
2008-12-01 12:00:00,6.91,6.91,6.82,6.83,107200.0,6.91,6.91,6.82,6.83,107200.0
2008-12-01 12:30:00,6.82,6.85,6.72,6.74,75100.0,6.82,6.85,6.72,6.74,75100.0
2008-12-01 13:00:00,6.74,6.85,6.73,6.82,61100.0,6.74,6.85,6.73,6.82,61100.0
2008-12-01 13:30:00,6.82,6.86,6.72,6.8,166800.0,6.82,6.86,6.72,6.8,166800.0
2008-12-01 14:00:00,6.81,6.81,6.59,6.66,90900.0,6.81,6.81,6.59,6.66,90900.0
2008-12-01 14:30:00,6.67,6.92,6.66,6.88,164400.0,6.67,6.92,6.66,6.88,164400.0
2008-12-01 15:00:00,6.87,6.97,6.85,6.92,220300.0,6.87,6.97,6.85,6.92,220300.0
2008-12-01 15:30:00,6.91,6.92,6.72,6.82,460200.0,6.91,6.92,6.72,6.82,460200.0
2008-12-02 09:30:00,6.78,7.11,6.73,6.82,150900.0,6.78,7.11,6.73,6.82,150900.0
2008-12-02 10:00:00,6.81,7.0,6.74,6.99,182500.0,6.81,7.0,6.74,6.99,182500.0
2008-12-02 10:30:00,6.99,7.11,6.98,7.04,236300.0,6.99,7.11,6.98,7.04,236300.0
2008-12-02 11:00:00,7.04,7.04,6.87,6.98,176600.0,7.04,7.04,6.87,6.98,176600.0
2008-12-02 11:30:00,6.97,7.04,6.89,7.0,100300.0,6.97,7.04,6.89,7.0,100300.0
2008-12-02 12:00:00,7.0,7.04,6.91,7.03,73600.0,7.0,7.04,6.91,7.03,73600.0
2008-12-02 12:30:00,7.04,7.1,7.0,7.09,67200.0,7.04,7.1,7.0,7.09,67200.0
2008-12-02 13:00:00,7.09,7.09,7.01,7.04,74100.0,7.09,7.09,7.01,7.04,74100.0
2008-12-02 13:30:00,7.04,7.04,6.94,6.99,78800.0,7.04,7.04,6.94,6.99,78800.0
2008-12-02 14:00:00,7.0,7.0,6.82,6.83,96700.0,7.0,7.0,6.82,6.83,96700.0
2008-12-02 14:30:00,6.84,7.0,6.83,6.99,140500.0,6.84,7.0,6.83,6.99,140500.0
2008-12-02 15:00:00,7.0,7.14,6.87,7.11,133100.0,7.0,7.14,6.87,7.11,133100.0
2008-12-02 15:30:00,7.11,7.15,7.0,7.15,239200.0,7.11,7.15,7.0,7.15,239200.0
2008-12-03 09:30:00,6.97,7.11,6.94,6.99,117200.0,6.97,7.11,6.94,6.99,117200.0
2008-12-03 10:00:00,6.99,7.09,6.91,7.05,150200.0,6.99,7.09,6.91,7.05,150200.0
2008-12-03 10:30:00,7.05,7.2,7.03,7.19,172200.0,7.05,7.2,7.03,7.19,172200.0
2008-12-03 11:00:00,7.19,7.23,7.07,7.09,162000.0,7.19,7.23,7.07,7.09,162000.0
2008-12-03 11:30:00,7.09,7.31,7.01,7.31,139800.0,7.09,7.31,7.01,7.31,139800.0
2008-12-03 12:00:00,7.3,7.3,7.08,7.21,94400.0,7.3,7.3,7.08,7.21,94400.0
2008-12-03 12:30:00,7.21,7.31,7.16,7.18,86300.0,7.21,7.31,7.16,7.18,86300.0
2008-12-03 13:00:00,7.18,7.22,7.01,7.02,75700.0,7.18,7.22,7.01,7.02,75700.0
2008-12-03 13:30:00,7.01,7.02,6.89,6.95,97300.0,7.01,7.02,6.89,6.95,97300.0
2008-12-03 14:00:00,6.95,7.27,6.93,7.2,123600.0,6.95,7.27,6.93,7.2,123600.0
2008-12-03 14:30:00,7.21,7.43,7.2,7.3,209600.0,7.21,7.43,7.2,7.3,209600.0
2008-12-03 15:00:00,7.3,7.39,7.2,7.36,174000.0,7.3,7.39,7.2,7.36,174000.0
2008-12-03 15:30:00,7.36,7.37,7.24,7.34,470800.0,7.36,7.37,7.24,7.34,470800.0
2008-12-04 09:30:00,7.19,7.66,7.18,7.63,111500.0,7.19,7.66,7.18,7.63,111500.0
2008-12-04 10:00:00,7.62,8.01,7.6,7.96,461300.0,7.62,8.01,7.6,7.96,461300.0
2008-12-04 10:30:00,7.97,8.06,7.91,8.05,291500.0,7.97,8.06,7.91,8.05,291500.0
2008-12-04 11:00:00,8.03,8.12,7.92,7.93,159800.0,8.03,8.12,7.92,7.93,159800.0
2008-12-04 11:30:00,7.93,8.01,7.88,7.96,95100.0,7.93,8.01,7.88,7.96,95100.0
2008-12-04 12:00:00,7.97,7.98,7.81,7.9,87300.0,7.97,7.98,7.81,7.9,87300.0
2008-12-04 12:30:00,7.9,7.94,7.83,7.85,99200.0,7.9,7.94,7.83,7.85,99200.0
2008-12-04 13:00:00,7.84,7.88,7.79,7.84,78400.0,7.84,7.88,7.79,7.84,78400.0
2008-12-04 13:30:00,7.84,8.0,7.82,7.96,89800.0,7.84,8.0,7.82,7.96,89800.0
2008-12-04 14:00:00,7.97,8.01,7.91,7.97,98500.0,7.97,8.01,7.91,7.97,98500.0
2008-12-04 14:30:00,7.97,8.04,7.86,7.99,177100.0,7.97,8.04,7.86,7.99,177100.0
2008-12-04 15:00:00,7.98,7.98,7.48,7.48,303000.0,7.98,7.98,7.48,7.48,303000.0
2008-12-04 15:30:00,7.48,7.61,7.38,7.56,461000.0,7.48,7.61,7.38,7.56,461000.0
2008-12-05 09:30:00,7.46,7.52,7.35,7.35,129300.0,7.46,7.52,7.35,7.35,129300.0
2008-12-05 10:00:00,7.35,7.36,7.2,7.35,178300.0,7.35,7.36,7.2,7.35,178300.0
2008-12-05 10:30:00,7.34,7.55,7.33,7.54,475000.0,7.34,7.55,7.33,7.54,475000.0
2008-12-05 11:00:00,7.54,7.75,7.51,7.6,201200.0,7.54,7.75,7.51,7.6,201200.0
2008-12-05 11:30:00,7.59,7.72,7.54,7.57,174300.0,7.59,7.72,7.54,7.57,174300.0
2008-12-05 12:00:00,7.57,7.79,7.55,7.79,155500.0,7.57,7.79,7.55,7.79,155500.0
2008-12-05 12:30:00,7.79,7.85,7.67,7.81,97300.0,7.79,7.85,7.67,7.81,97300.0
2008-12-05 13:00:00,7.81,7.94,7.81,7.86,102800.0,7.81,7.94,7.81,7.86,102800.0
2008-12-05 13:30:00,7.87,8.05,7.86,8.0,180400.0,7.87,8.05,7.86,8.0,180400.0
2008-12-05 14:00:00,8.0,8.05,7.84,7.92,206200.0,8.0,8.05,7.84,7.92,206200.0
2008-12-05 14:30:00,7.92,8.06,7.91,8.03,301100.0,7.92,8.06,7.91,8.03,301100.0
2008-12-05 15:00:00,8.04,8.09,7.89,8.08,255000.0,8.04,8.09,7.89,8.08,255000.0
2008-12-05 15:30:00,8.08,8.24,8.01,8.21,611500.0,8.08,8.24,8.01,8.21,611500.0
2008-12-08 09:30:00,8.41,8.54,8.34,8.35,159900.0,8.41,8.54,8.34,8.35,159900.0
2008-12-08 10:00:00,8.34,8.5,8.31,8.39,225000.0,8.34,8.5,8.31,8.39,225000.0
2008-12-08 10:30:00,8.39,8.64,8.38,8.63,254200.0,8.39,8.64,8.38,8.63,254200.0
2008-12-08 11:00:00,8.63,8.68,8.58,8.58,193300.0,8.63,8.68,8.58,8.58,193300.0
2008-12-08 11:30:00,8.58,8.65,8.56,8.64,207700.0,8.58,8.65,8.56,8.64,207700.0
2008-12-08 12:00:00,8.65,8.71,8.64,8.7,138100.0,8.65,8.71,8.64,8.7,138100.0
2008-12-08 12:30:00,8.7,8.7,8.58,8.6,105500.0,8.7,8.7,8.58,8.6,105500.0
2008-12-08 13:00:00,8.6,8.65,8.5,8.5,93000.0,8.6,8.65,8.5,8.5,93000.0
2008-12-08 13:30:00,8.5,8.5,8.35,8.38,134700.0,8.5,8.5,8.35,8.38,134700.0
2008-12-08 14:00:00,8.38,8.56,8.37,8.5,163900.0,8.38,8.56,8.37,8.5,163900.0
2008-12-08 14:30:00,8.51,8.72,8.49,8.72,172000.0,8.51,8.72,8.49,8.72,172000.0
2008-12-08 15:00:00,8.72,8.73,8.59,8.67,300500.0,8.72,8.73,8.59,8.67,300500.0
2008-12-08 15:30:00,8.66,8.68,8.35,8.58,542900.0,8.66,8.68,8.35,8.58,542900.0
2008-12-09 09:30:00,8.5,8.75,8.42,8.57,168500.0,8.5,8.75,8.42,8.57,168500.0
2008-12-09 10:00:00,8.57,8.9,8.57,8.85,294500.0,8.57,8.9,8.57,8.85,294500.0
2008-12-09 10:30:00,8.85,9.01,8.85,8.88,253100.0,8.85,9.01,8.85,8.88,253100.0
2008-12-09 11:00:00,8.89,8.94,8.74,8.75,132900.0,8.89,8.94,8.74,8.75,132900.0
2008-12-09 11:30:00,8.74,8.8,8.73,8.77,140000.0,8.74,8.8,8.73,8.77,140000.0
2008-12-09 12:00:00,8.77,8.88,8.74,8.81,149400.0,8.77,8.88,8.74,8.81,149400.0
2008-12-09 12:30:00,8.82,8.9,8.75,8.75,95700.0,8.82,8.9,8.75,8.75,95700.0
2008-12-09 13:00:00,8.75,8.78,8.63,8.63,128200.0,8.75,8.78,8.63,8.63,128200.0
2008-12-09 13:30:00,8.64,8.69,8.55,8.57,84800.0,8.64,8.69,8.55,8.57,84800.0
2008-12-09 14:00:00,8.57,8.6,8.28,8.36,142700.0,8.57,8.6,8.28,8.36,142700.0
2008-12-09 14:30:00,8.35,8.51,8.29,8.44,162600.0,8.35,8.51,8.29,8.44,162600.0
2008-12-09 15:00:00,8.47,8.55,8.16,8.19,267100.0,8.47,8.55,8.16,8.19,267100.0
2008-12-09 15:30:00,8.19,8.2,8.1,8.15,427500.0,8.19,8.2,8.1,8.15,427500.0
2008-12-10 09:30:00,8.26,8.46,8.14,8.3,179000.0,8.26,8.46,8.14,8.3,179000.0
2008-12-10 10:00:00,8.32,8.66,8.29,8.59,70800.0,8.32,8.66,8.29,8.59,70800.0
2008-12-10 10:30:00,8.59,8.68,8.52,8.57,111700.0,8.59,8.68,8.52,8.57,111700.0
2008-12-10 11:00:00,8.59,8.7,8.52,8.63,85400.0,8.59,8.7,8.52,8.63,85400.0
2008-12-10 11:30:00,8.65,8.8,8.63,8.71,52000.0,8.65,8.8,8.63,8.71,52000.0
2008-12-10 12:00:00,8.71,8.91,8.67,8.69,138400.0,8.71,8.91,8.67,8.69,138400.0
2008-12-10 12:30:00,8.68,8.71,8.56,8.58,153500.0,8.68,8.71,8.56,8.58,153500.0
2008-12-10 13:00:00,8.57,8.7,8.56,8.69,112000.0,8.57,8.7,8.56,8.69,112000.0
2008-12-10 13:30:00,8.68,8.7,8.57,8.61,111700.0,8.68,8.7,8.57,8.61,111700.0
2008-12-10 14:00:00,8.6,8.63,8.44,8.54,105200.0,8.6,8.63,8.44,8.54,105200.0
2008-12-10 14:30:00,8.55,8.69,8.52,8.53,162600.0,8.55,8.69,8.52,8.53,162600.0
2008-12-10 15:00:00,8.54,8.6,8.49,8.59,185800.0,8.54,8.6,8.49,8.59,185800.0
2008-12-10 15:30:00,8.59,8.59,8.44,8.56,218400.0,8.59,8.59,8.44,8.56,218400.0
2008-12-11 09:30:00,8.53,8.7,8.28,8.67,137500.0,8.53,8.7,8.28,8.67,137500.0
2008-12-11 10:00:00,8.67,8.89,8.58,8.58,172700.0,8.67,8.89,8.58,8.58,172700.0
2008-12-11 10:30:00,8.6,8.73,8.54,8.56,146300.0,8.6,8.73,8.54,8.56,146300.0
2008-12-11 11:00:00,8.56,8.57,8.44,8.51,112300.0,8.56,8.57,8.44,8.51,112300.0
2008-12-11 11:30:00,8.51,8.67,8.51,8.66,91400.0,8.51,8.67,8.51,8.66,91400.0
2008-12-11 12:00:00,8.67,8.71,8.59,8.6,84400.0,8.67,8.71,8.59,8.6,84400.0
2008-12-11 12:30:00,8.6,8.82,8.58,8.81,143900.0,8.6,8.82,8.58,8.81,143900.0
2008-12-11 13:00:00,8.8,8.81,8.69,8.76,152600.0,8.8,8.81,8.69,8.76,152600.0
2008-12-11 13:30:00,8.76,8.89,8.75,8.8,279300.0,8.76,8.89,8.75,8.8,279300.0
2008-12-11 14:00:00,8.81,8.82,8.61,8.68,227700.0,8.81,8.82,8.61,8.68,227700.0
2008-12-11 14:30:00,8.67,8.69,8.55,8.59,313100.0,8.67,8.69,8.55,8.59,313100.0
2008-12-11 15:00:00,8.59,8.59,8.4,8.45,311300.0,8.59,8.59,8.4,8.45,311300.0
2008-12-11 15:30:00,8.46,8.61,8.27,8.53,424700.0,8.46,8.61,8.27,8.53,424700.0
2008-12-12 09:30:00,8.3,8.52,7.95,8.45,233800.0,8.3,8.52,7.95,8.45,233800.0
2008-12-12 10:00:00,8.44,8.51,8.25,8.32,131700.0,8.44,8.51,8.25,8.32,131700.0
2008-12-12 10:30:00,8.33,8.55,8.28,8.53,103700.0,8.33,8.55,8.28,8.53,103700.0
2008-12-12 11:00:00,8.51,8.55,8.34,8.34,58600.0,8.51,8.55,8.34,8.34,58600.0
2008-12-12 11:30:00,8.34,8.44,8.24,8.27,98600.0,8.34,8.44,8.24,8.27,98600.0
2008-12-12 12:00:00,8.27,8.37,8.22,8.28,114100.0,8.27,8.37,8.22,8.28,114100.0
2008-12-12 12:30:00,8.27,8.39,8.21,8.37,147400.0,8.27,8.39,8.21,8.37,147400.0
2008-12-12 13:00:00,8.37,8.51,8.35,8.42,87000.0,8.37,8.51,8.35,8.42,87000.0
2008-12-12 13:30:00,8.42,8.43,8.2,8.23,92700.0,8.42,8.43,8.2,8.23,92700.0
2008-12-12 14:00:00,8.23,8.43,8.22,8.34,128700.0,8.23,8.43,8.22,8.34,128700.0
2008-12-12 14:30:00,8.34,8.45,8.21,8.4,151600.0,8.34,8.45,8.21,8.4,151600.0
2008-12-12 15:00:00,8.4,8.47,8.26,8.38,180800.0,8.4,8.47,8.26,8.38,180800.0
2008-12-12 15:30:00,8.38,8.4,8.27,8.38,246800.0,8.38,8.4,8.27,8.38,246800.0
2008-12-15 09:30:00,8.33,8.48,8.11,8.11,147400.0,8.33,8.48,8.11,8.11,147400.0
2008-12-15 10:00:00,8.1,8.15,7.82,7.88,328100.0,8.1,8.15,7.82,7.88,328100.0
2008-12-15 10:30:00,7.89,7.91,7.77,7.77,152000.0,7.89,7.91,7.77,7.77,152000.0
2008-12-15 11:00:00,7.77,7.8,7.71,7.74,61500.0,7.77,7.8,7.71,7.74,61500.0
2008-12-15 11:30:00,7.73,7.77,7.62,7.63,96100.0,7.73,7.77,7.62,7.63,96100.0
2008-12-15 12:00:00,7.63,7.65,7.58,7.61,82100.0,7.63,7.65,7.58,7.61,82100.0
2008-12-15 12:30:00,7.61,7.62,7.58,7.61,47200.0,7.61,7.62,7.58,7.61,47200.0
2008-12-15 13:00:00,7.62,7.68,7.53,7.68,84300.0,7.62,7.68,7.53,7.68,84300.0
2008-12-15 13:30:00,7.68,7.75,7.66,7.72,61800.0,7.68,7.75,7.66,7.72,61800.0
2008-12-15 14:00:00,7.71,7.75,7.63,7.63,138000.0,7.71,7.75,7.63,7.63,138000.0
2008-12-15 14:30:00,7.61,7.63,7.54,7.54,117800.0,7.61,7.63,7.54,7.54,117800.0
2008-12-15 15:00:00,7.54,7.57,7.49,7.52,97200.0,7.54,7.57,7.49,7.52,97200.0
2008-12-15 15:30:00,7.52,7.63,7.5,7.61,365700.0,7.52,7.63,7.5,7.61,365700.0
2008-12-16 09:30:00,7.76,7.83,7.68,7.7,148600.0,7.76,7.83,7.68,7.7,148600.0
2008-12-16 10:00:00,7.7,7.75,7.69,7.73,117400.0,7.7,7.75,7.69,7.73,117400.0
2008-12-16 10:30:00,7.74,7.75,7.7,7.72,117300.0,7.74,7.75,7.7,7.72,117300.0
2008-12-16 11:00:00,7.72,7.78,7.71,7.76,92700.0,7.72,7.78,7.71,7.76,92700.0
2008-12-16 11:30:00,7.77,7.86,7.76,7.85,89000.0,7.77,7.86,7.76,7.85,89000.0
2008-12-16 12:00:00,7.85,7.85,7.79,7.83,116900.0,7.85,7.85,7.79,7.83,116900.0
2008-12-16 12:30:00,7.83,7.84,7.77,7.77,62600.0,7.83,7.84,7.77,7.77,62600.0
2008-12-16 13:00:00,7.76,7.78,7.75,7.77,43600.0,7.76,7.78,7.75,7.77,43600.0
2008-12-16 13:30:00,7.77,7.79,7.74,7.76,97800.0,7.77,7.79,7.74,7.76,97800.0
2008-12-16 14:00:00,7.76,7.76,7.66,7.69,232400.0,7.76,7.76,7.66,7.69,232400.0
2008-12-16 14:30:00,7.69,7.83,7.57,7.83,404800.0,7.69,7.83,7.57,7.83,404800.0
2008-12-16 15:00:00,7.83,8.03,7.75,7.93,368500.0,7.83,8.03,7.75,7.93,368500.0
2008-12-16 15:30:00,7.93,7.97,7.8,7.91,611600.0,7.93,7.97,7.8,7.91,611600.0
2008-12-17 09:30:00,7.7,7.83,7.46,7.68,292600.0,7.7,7.83,7.46,7.68,292600.0
2008-12-17 10:00:00,7.66,7.77,7.59,7.77,114300.0,7.66,7.77,7.59,7.77,114300.0
2008-12-17 10:30:00,7.77,7.81,7.67,7.7,166400.0,7.77,7.81,7.67,7.7,166400.0
2008-12-17 11:00:00,7.69,7.78,7.6,7.7,158800.0,7.69,7.78,7.6,7.7,158800.0
2008-12-17 11:30:00,7.69,7.78,7.67,7.75,99300.0,7.69,7.78,7.67,7.75,99300.0
2008-12-17 12:00:00,7.74,7.85,7.73,7.79,111900.0,7.74,7.85,7.73,7.79,111900.0
2008-12-17 12:30:00,7.79,7.94,7.79,7.88,104600.0,7.79,7.94,7.79,7.88,104600.0
2008-12-17 13:00:00,7.88,8.03,7.87,8.01,133800.0,7.88,8.03,7.87,8.01,133800.0
2008-12-17 13:30:00,8.01,8.26,8.01,8.25,132800.0,8.01,8.26,8.01,8.25,132800.0
2008-12-17 14:00:00,8.25,8.3,8.07,8.08,153500.0,8.25,8.3,8.07,8.08,153500.0
2008-12-17 14:30:00,8.08,8.2,8.04,8.15,155500.0,8.08,8.2,8.04,8.15,155500.0
2008-12-17 15:00:00,8.15,8.2,8.1,8.13,173700.0,8.15,8.2,8.1,8.13,173700.0
2008-12-17 15:30:00,8.13,8.21,7.66,8.09,408000.0,8.13,8.21,7.66,8.09,408000.0
2008-12-18 09:30:00,8.0,8.0,7.89,7.95,162900.0,8.0,8.0,7.89,7.95,162900.0
2008-12-18 10:00:00,7.95,8.13,7.95,8.13,225900.0,7.95,8.13,7.95,8.13,225900.0
2008-12-18 10:30:00,8.13,8.3,8.12,8.26,243200.0,8.13,8.3,8.12,8.26,243200.0
2008-12-18 11:00:00,8.25,8.3,8.13,8.21,167300.0,8.25,8.3,8.13,8.21,167300.0
2008-12-18 11:30:00,8.21,8.24,8.19,8.2,83200.0,8.21,8.24,8.19,8.2,83200.0
2008-12-18 12:00:00,8.2,8.24,8.19,8.21,80000.0,8.2,8.24,8.19,8.21,80000.0
2008-12-18 12:30:00,8.21,8.23,8.2,8.22,50500.0,8.21,8.23,8.2,8.22,50500.0
2008-12-18 13:00:00,8.21,8.22,8.04,8.06,132700.0,8.21,8.22,8.04,8.06,132700.0
2008-12-18 13:30:00,8.06,8.17,8.05,8.11,93300.0,8.06,8.17,8.05,8.11,93300.0
2008-12-18 14:00:00,8.11,8.14,8.0,8.02,128900.0,8.11,8.14,8.0,8.02,128900.0
2008-12-18 14:30:00,8.02,8.12,8.01,8.07,137100.0,8.02,8.12,8.01,8.07,137100.0
2008-12-18 15:00:00,8.07,8.09,7.91,7.93,178000.0,8.07,8.09,7.91,7.93,178000.0
2008-12-18 15:30:00,7.93,8.15,7.92,8.15,372700.0,7.93,8.15,7.92,8.15,372700.0
2008-12-19 09:30:00,7.5,8.01,7.35,7.89,1218900.0,7.5,8.01,7.35,7.89,1218900.0
2008-12-19 10:00:00,7.88,8.47,7.88,8.4,522500.0,7.88,8.47,7.88,8.4,522500.0
2008-12-19 10:30:00,8.4,8.49,8.27,8.48,394400.0,8.4,8.49,8.27,8.48,394400.0
2008-12-19 11:00:00,8.48,8.62,8.41,8.45,343800.0,8.48,8.62,8.41,8.45,343800.0
2008-12-19 11:30:00,8.46,8.49,8.29,8.39,333500.0,8.46,8.49,8.29,8.39,333500.0
2008-12-19 12:00:00,8.38,8.39,8.13,8.14,275300.0,8.38,8.39,8.13,8.14,275300.0
2008-12-19 12:30:00,8.14,8.25,8.13,8.16,154900.0,8.14,8.25,8.13,8.16,154900.0
2008-12-19 13:00:00,8.15,8.32,8.14,8.18,139000.0,8.15,8.32,8.14,8.18,139000.0
2008-12-19 13:30:00,8.19,8.22,7.92,7.98,244100.0,8.19,8.22,7.92,7.98,244100.0
2008-12-19 14:00:00,7.97,8.04,7.84,7.93,199000.0,7.97,8.04,7.84,7.93,199000.0
2008-12-19 14:30:00,7.92,8.05,7.89,7.97,211100.0,7.92,8.05,7.89,7.97,211100.0
2008-12-19 15:00:00,7.97,7.98,7.87,7.94,590400.0,7.97,7.98,7.87,7.94,590400.0
2008-12-19 15:30:00,7.94,7.96,7.58,7.7,1636900.0,7.94,7.96,7.58,7.7,1636900.0
2008-12-22 09:30:00,7.29,7.68,7.25,7.3,469800.0,7.29,7.68,7.25,7.3,469800.0
2008-12-22 10:00:00,7.29,7.31,7.21,7.26,282400.0,7.29,7.31,7.21,7.26,282400.0
2008-12-22 10:30:00,7.25,7.46,7.25,7.44,227300.0,7.25,7.46,7.25,7.44,227300.0
2008-12-22 11:00:00,7.44,7.55,7.42,7.54,255500.0,7.44,7.55,7.42,7.54,255500.0
2008-12-22 11:30:00,7.54,7.62,7.52,7.59,269500.0,7.54,7.62,7.52,7.59,269500.0
2008-12-22 12:00:00,7.59,7.59,7.55,7.57,109600.0,7.59,7.59,7.55,7.57,109600.0
2008-12-22 12:30:00,7.56,7.57,7.44,7.45,249800.0,7.56,7.57,7.44,7.45,249800.0
2008-12-22 13:00:00,7.45,7.47,7.39,7.47,221100.0,7.45,7.47,7.39,7.47,221100.0
2008-12-22 13:30:00,7.47,7.55,7.46,7.54,274300.0,7.47,7.55,7.46,7.54,274300.0
2008-12-22 14:00:00,7.53,7.55,7.43,7.43,202900.0,7.53,7.55,7.43,7.43,202900.0
2008-12-22 14:30:00,7.43,7.44,7.38,7.39,268100.0,7.43,7.44,7.38,7.39,268100.0
2008-12-22 15:00:00,7.39,7.43,7.38,7.42,305700.0,7.39,7.43,7.38,7.42,305700.0
2008-12-22 15:30:00,7.41,7.51,7.4,7.5,415000.0,7.41,7.51,7.4,7.5,415000.0
2008-12-23 09:30:00,7.59,7.6,7.32,7.46,212700.0,7.59,7.6,7.32,7.46,212700.0
2008-12-23 10:00:00,7.45,7.51,7.36,7.47,146900.0,7.45,7.51,7.36,7.47,146900.0
2008-12-23 10:30:00,7.47,7.52,7.44,7.45,146400.0,7.47,7.52,7.44,7.45,146400.0
2008-12-23 11:00:00,7.44,7.64,7.44,7.52,317200.0,7.44,7.64,7.44,7.52,317200.0
2008-12-23 11:30:00,7.51,7.56,7.42,7.45,135400.0,7.51,7.56,7.42,7.45,135400.0
2008-12-23 12:00:00,7.45,7.49,7.45,7.46,81600.0,7.45,7.49,7.45,7.46,81600.0
2008-12-23 12:30:00,7.46,7.48,7.41,7.47,179800.0,7.46,7.48,7.41,7.47,179800.0
2008-12-23 13:00:00,7.47,7.49,7.43,7.43,126000.0,7.47,7.49,7.43,7.43,126000.0
2008-12-23 13:30:00,7.44,7.5,7.43,7.5,71200.0,7.44,7.5,7.43,7.5,71200.0
2008-12-23 14:00:00,7.5,7.6,7.5,7.59,82600.0,7.5,7.6,7.5,7.59,82600.0
2008-12-23 14:30:00,7.59,7.59,7.47,7.55,166800.0,7.59,7.59,7.47,7.55,166800.0
2008-12-23 15:00:00,7.54,7.63,7.45,7.59,308900.0,7.54,7.63,7.45,7.59,308900.0
2008-12-23 15:30:00,7.59,7.63,7.56,7.61,363200.0,7.59,7.63,7.56,7.61,363200.0
2008-12-24 09:30:00,7.61,7.73,7.5,7.51,52000.0,7.61,7.73,7.5,7.51,52000.0
2008-12-24 10:00:00,7.51,7.59,7.46,7.49,183600.0,7.51,7.59,7.46,7.49,183600.0
2008-12-24 10:30:00,7.5,7.54,7.44,7.44,138100.0,7.5,7.54,7.44,7.44,138100.0
2008-12-24 11:00:00,7.44,7.49,7.43,7.46,107900.0,7.44,7.49,7.43,7.46,107900.0
2008-12-24 11:30:00,7.45,7.54,7.44,7.53,149000.0,7.45,7.54,7.44,7.53,149000.0
2008-12-24 12:00:00,7.53,7.63,7.52,7.62,81300.0,7.53,7.63,7.52,7.62,81300.0
2008-12-24 12:30:00,7.6,7.61,7.39,7.41,248700.0,7.6,7.61,7.39,7.41,248700.0
2008-12-26 09:30:00,7.48,7.59,7.41,7.48,23100.0,7.48,7.59,7.41,7.48,23100.0
2008-12-26 10:00:00,7.48,7.49,7.43,7.44,48800.0,7.48,7.49,7.43,7.44,48800.0
2008-12-26 10:30:00,7.44,7.44,7.37,7.42,31800.0,7.44,7.44,7.37,7.42,31800.0
2008-12-26 11:00:00,7.42,7.46,7.42,7.44,29400.0,7.42,7.46,7.42,7.44,29400.0
2008-12-26 11:30:00,7.44,7.48,7.42,7.45,44500.0,7.44,7.48,7.42,7.45,44500.0
2008-12-26 12:00:00,7.45,7.46,7.42,7.44,20500.0,7.45,7.46,7.42,7.44,20500.0
2008-12-26 12:30:00,7.44,7.44,7.4,7.41,41200.0,7.44,7.44,7.4,7.41,41200.0
2008-12-26 13:00:00,7.41,7.41,7.38,7.4,31400.0,7.41,7.41,7.38,7.4,31400.0
2008-12-26 13:30:00,7.4,7.46,7.4,7.43,41400.0,7.4,7.46,7.4,7.43,41400.0
2008-12-26 14:00:00,7.44,7.48,7.44,7.47,23900.0,7.44,7.48,7.44,7.47,23900.0
2008-12-26 14:30:00,7.47,7.53,7.47,7.49,38100.0,7.47,7.53,7.47,7.49,38100.0
2008-12-26 15:00:00,7.48,7.53,7.48,7.53,53200.0,7.48,7.53,7.48,7.53,53200.0
2008-12-26 15:30:00,7.53,7.55,7.5,7.55,113600.0,7.53,7.55,7.5,7.55,113600.0
2008-12-29 09:30:00,7.52,7.77,7.52,7.69,179900.0,7.52,7.77,7.52,7.69,179900.0
2008-12-29 10:00:00,7.69,7.7,7.44,7.54,107300.0,7.69,7.7,7.44,7.54,107300.0
2008-12-29 10:30:00,7.52,7.72,7.45,7.58,104400.0,7.52,7.72,7.45,7.58,104400.0
2008-12-29 11:00:00,7.57,7.57,7.47,7.47,51600.0,7.57,7.57,7.47,7.47,51600.0
2008-12-29 11:30:00,7.48,7.51,7.4,7.41,78800.0,7.48,7.51,7.4,7.41,78800.0
2008-12-29 12:00:00,7.41,7.54,7.38,7.39,117200.0,7.41,7.54,7.38,7.39,117200.0
2008-12-29 12:30:00,7.38,7.44,7.38,7.39,59100.0,7.38,7.44,7.38,7.39,59100.0
2008-12-29 13:00:00,7.39,7.39,7.3,7.32,55800.0,7.39,7.39,7.3,7.32,55800.0
2008-12-29 13:30:00,7.32,7.43,7.31,7.41,47700.0,7.32,7.43,7.31,7.41,47700.0
2008-12-29 14:00:00,7.42,7.42,7.31,7.38,58700.0,7.42,7.42,7.31,7.38,58700.0
2008-12-29 14:30:00,7.38,7.38,7.3,7.35,90500.0,7.38,7.38,7.3,7.35,90500.0
2008-12-29 15:00:00,7.35,7.4,7.26,7.36,266800.0,7.35,7.4,7.26,7.36,266800.0
2008-12-29 15:30:00,7.37,7.44,7.36,7.44,214100.0,7.37,7.44,7.36,7.44,214100.0
2008-12-30 09:30:00,7.49,7.58,7.41,7.52,105200.0,7.49,7.58,7.41,7.52,105200.0
2008-12-30 10:00:00,7.53,7.55,7.41,7.49,67500.0,7.53,7.55,7.41,7.49,67500.0
2008-12-30 10:30:00,7.5,7.62,7.5,7.55,78000.0,7.5,7.62,7.5,7.55,78000.0
2008-12-30 11:00:00,7.55,7.62,7.53,7.59,70700.0,7.55,7.62,7.53,7.59,70700.0
2008-12-30 11:30:00,7.6,7.7,7.58,7.69,76800.0,7.6,7.7,7.58,7.69,76800.0
2008-12-30 12:00:00,7.69,7.77,7.66,7.74,95000.0,7.69,7.77,7.66,7.74,95000.0
2008-12-30 12:30:00,7.73,7.74,7.6,7.71,73200.0,7.73,7.74,7.6,7.71,73200.0
2008-12-30 13:00:00,7.71,7.83,7.7,7.78,186500.0,7.71,7.83,7.7,7.78,186500.0
2008-12-30 13:30:00,7.76,7.77,7.65,7.66,53300.0,7.76,7.77,7.65,7.66,53300.0
2008-12-30 14:00:00,7.65,7.74,7.62,7.74,73000.0,7.65,7.74,7.62,7.74,73000.0
2008-12-30 14:30:00,7.74,7.75,7.66,7.72,68200.0,7.74,7.75,7.66,7.72,68200.0
2008-12-30 15:00:00,7.72,7.8,7.69,7.79,129200.0,7.72,7.8,7.69,7.79,129200.0
2008-12-30 15:30:00,7.8,7.93,7.79,7.91,193400.0,7.8,7.93,7.79,7.91,193400.0
2008-12-31 09:30:00,8.01,8.16,7.85,8.12,92400.0,8.01,8.16,7.85,8.12,92400.0
2008-12-31 10:00:00,8.12,8.23,8.11,8.23,75400.0,8.12,8.23,8.11,8.23,75400.0
2008-12-31 10:30:00,8.23,8.25,8.15,8.16,105700.0,8.23,8.25,8.15,8.16,105700.0
2008-12-31 11:00:00,8.15,8.23,8.12,8.13,84500.0,8.15,8.23,8.12,8.13,84500.0
2008-12-31 11:30:00,8.12,8.23,8.11,8.21,225100.0,8.12,8.23,8.11,8.21,225100.0
2008-12-31 12:00:00,8.21,8.28,8.17,8.2,124900.0,8.21,8.28,8.17,8.2,124900.0
2008-12-31 12:30:00,8.19,8.2,8.16,8.16,74300.0,8.19,8.2,8.16,8.16,74300.0
2008-12-31 13:00:00,8.17,8.17,8.02,8.03,127800.0,8.17,8.17,8.02,8.03,127800.0
2008-12-31 13:30:00,8.03,8.04,8.0,8.02,125900.0,8.03,8.04,8.0,8.02,125900.0
2008-12-31 14:00:00,8.02,8.05,7.96,7.97,235900.0,8.02,8.05,7.96,7.97,235900.0
2008-12-31 14:30:00,7.97,8.0,7.94,7.94,193100.0,7.97,8.0,7.94,7.94,193100.0
2008-12-31 15:00:00,7.94,8.01,7.86,8.0,295700.0,7.94,8.01,7.86,8.0,295700.0
2008-12-31 15:30:00,8.0,8.07,7.9,7.93,590600.0,8.0,8.07,7.9,7.93,590600.0
2009-01-02 09:30:00,7.87,8.11,7.84,7.91,97800.0,7.87,8.11,7.84,7.91,97800.0
2009-01-02 10:00:00,7.91,8.03,7.9,8.02,77700.0,7.91,8.03,7.9,8.02,77700.0
2009-01-02 10:30:00,8.03,8.18,7.99,8.14,111200.0,8.03,8.18,7.99,8.14,111200.0
2009-01-02 11:00:00,8.14,8.26,8.12,8.25,363900.0,8.14,8.26,8.12,8.25,363900.0
2009-01-02 11:30:00,8.25,8.3,8.21,8.21,110300.0,8.25,8.3,8.21,8.21,110300.0
2009-01-02 12:00:00,8.2,8.29,8.19,8.29,76600.0,8.2,8.29,8.19,8.29,76600.0
2009-01-02 12:30:00,8.29,8.35,8.28,8.3,68500.0,8.29,8.35,8.28,8.3,68500.0
2009-01-02 13:00:00,8.3,8.33,8.26,8.33,95000.0,8.3,8.33,8.26,8.33,95000.0
2009-01-02 13:30:00,8.32,8.37,8.29,8.36,86900.0,8.32,8.37,8.29,8.36,86900.0
2009-01-02 14:00:00,8.36,8.42,8.35,8.36,128300.0,8.36,8.42,8.35,8.36,128300.0
2009-01-02 14:30:00,8.37,8.41,8.32,8.34,137100.0,8.37,8.41,8.32,8.34,137100.0
2009-01-02 15:00:00,8.34,8.36,8.24,8.32,160200.0,8.34,8.36,8.24,8.32,160200.0
2009-01-02 15:30:00,8.32,8.4,8.29,8.3,363200.0,8.32,8.4,8.29,8.3,363200.0
2009-01-05 09:30:00,8.15,8.19,7.97,8.06,452000.0,8.15,8.19,7.97,8.06,452000.0
2009-01-05 10:00:00,8.06,8.16,8.0,8.11,275000.0,8.06,8.16,8.0,8.11,275000.0
2009-01-05 10:30:00,8.13,8.24,8.11,8.18,158900.0,8.13,8.24,8.11,8.18,158900.0
2009-01-05 11:00:00,8.18,8.21,8.13,8.15,85200.0,8.18,8.21,8.13,8.15,85200.0
2009-01-05 11:30:00,8.15,8.22,8.12,8.16,70600.0,8.15,8.22,8.12,8.16,70600.0
2009-01-05 12:00:00,8.16,8.23,8.14,8.16,118800.0,8.16,8.23,8.14,8.16,118800.0
2009-01-05 12:30:00,8.16,8.17,8.09,8.15,171100.0,8.16,8.17,8.09,8.15,171100.0
2009-01-05 13:00:00,8.15,8.2,8.14,8.18,167300.0,8.15,8.2,8.14,8.18,167300.0
2009-01-05 13:30:00,8.18,8.3,8.17,8.27,144700.0,8.18,8.3,8.17,8.27,144700.0
2009-01-05 14:00:00,8.28,8.31,8.21,8.23,128300.0,8.28,8.31,8.21,8.23,128300.0
2009-01-05 14:30:00,8.23,8.27,8.2,8.27,198700.0,8.23,8.27,8.2,8.27,198700.0
2009-01-05 15:00:00,8.27,8.31,8.17,8.18,157900.0,8.27,8.31,8.17,8.18,157900.0
2009-01-05 15:30:00,8.19,8.23,8.12,8.22,466400.0,8.19,8.23,8.12,8.22,466400.0
2009-01-06 09:30:00,8.38,8.45,8.15,8.29,421300.0,8.38,8.45,8.15,8.29,421300.0
2009-01-06 10:00:00,8.28,8.36,8.17,8.21,130200.0,8.28,8.36,8.17,8.21,130200.0
2009-01-06 10:30:00,8.2,8.34,8.2,8.25,105900.0,8.2,8.34,8.2,8.25,105900.0
2009-01-06 11:00:00,8.26,8.34,8.15,8.31,94300.0,8.26,8.34,8.15,8.31,94300.0
2009-01-06 11:30:00,8.32,8.35,8.29,8.33,69000.0,8.32,8.35,8.29,8.33,69000.0
2009-01-06 12:00:00,8.34,8.42,8.32,8.39,132800.0,8.34,8.42,8.32,8.39,132800.0
2009-01-06 12:30:00,8.39,8.44,8.38,8.39,115600.0,8.39,8.44,8.38,8.39,115600.0
2009-01-06 13:00:00,8.39,8.44,8.34,8.44,76700.0,8.39,8.44,8.34,8.44,76700.0
2009-01-06 13:30:00,8.43,8.5,8.4,8.44,160200.0,8.43,8.5,8.4,8.44,160200.0
2009-01-06 14:00:00,8.43,8.54,8.39,8.49,145700.0,8.43,8.54,8.39,8.49,145700.0
2009-01-06 14:30:00,8.5,8.66,8.49,8.6,347400.0,8.5,8.66,8.49,8.6,347400.0
2009-01-06 15:00:00,8.61,8.61,8.46,8.52,151400.0,8.61,8.61,8.46,8.52,151400.0
2009-01-06 15:30:00,8.51,8.56,8.48,8.5,427500.0,8.51,8.56,8.48,8.5,427500.0
2009-01-07 09:30:00,8.37,8.38,8.07,8.14,170800.0,8.37,8.38,8.07,8.14,170800.0
2009-01-07 10:00:00,8.13,8.25,8.04,8.24,237200.0,8.13,8.25,8.04,8.24,237200.0
2009-01-07 10:30:00,8.24,8.26,8.16,8.24,233900.0,8.24,8.26,8.16,8.24,233900.0
2009-01-07 11:00:00,8.23,8.33,8.16,8.21,140300.0,8.23,8.33,8.16,8.21,140300.0
2009-01-07 11:30:00,8.19,8.37,8.19,8.25,392600.0,8.19,8.37,8.19,8.25,392600.0
2009-01-07 12:00:00,8.26,8.28,8.15,8.16,127700.0,8.26,8.28,8.15,8.16,127700.0
2009-01-07 12:30:00,8.17,8.21,8.15,8.18,82600.0,8.17,8.21,8.15,8.18,82600.0
2009-01-07 13:00:00,8.19,8.22,8.16,8.19,88200.0,8.19,8.22,8.16,8.19,88200.0
2009-01-07 13:30:00,8.18,8.2,8.15,8.16,58100.0,8.18,8.2,8.15,8.16,58100.0
2009-01-07 14:00:00,8.15,8.16,8.08,8.11,77900.0,8.15,8.16,8.08,8.11,77900.0
2009-01-07 14:30:00,8.11,8.14,8.07,8.08,103400.0,8.11,8.14,8.07,8.08,103400.0
2009-01-07 15:00:00,8.07,8.11,8.05,8.11,100600.0,8.07,8.11,8.05,8.11,100600.0
2009-01-07 15:30:00,8.11,8.16,8.06,8.11,134400.0,8.11,8.16,8.06,8.11,134400.0
2009-01-08 09:30:00,8.12,8.24,7.95,7.99,120400.0,8.12,8.24,7.95,7.99,120400.0
2009-01-08 10:00:00,7.99,8.07,7.97,8.07,51300.0,7.99,8.07,7.97,8.07,51300.0
2009-01-08 10:30:00,8.06,8.25,8.05,8.21,209100.0,8.06,8.25,8.05,8.21,209100.0
2009-01-08 11:00:00,8.19,8.37,8.19,8.3,123600.0,8.19,8.37,8.19,8.3,123600.0
2009-01-08 11:30:00,8.3,8.31,8.23,8.26,202800.0,8.3,8.31,8.23,8.26,202800.0
2009-01-08 12:00:00,8.25,8.31,8.25,8.29,69900.0,8.25,8.31,8.25,8.29,69900.0
2009-01-08 12:30:00,8.29,8.3,8.25,8.26,158600.0,8.29,8.3,8.25,8.26,158600.0
2009-01-08 13:00:00,8.25,8.29,8.25,8.25,211300.0,8.25,8.29,8.25,8.25,211300.0
2009-01-08 13:30:00,8.26,8.32,8.25,8.3,208500.0,8.26,8.32,8.25,8.3,208500.0
2009-01-08 14:00:00,8.3,8.36,8.29,8.29,206500.0,8.3,8.36,8.29,8.29,206500.0
2009-01-08 14:30:00,8.29,8.37,8.26,8.35,302600.0,8.29,8.37,8.26,8.35,302600.0
2009-01-08 15:00:00,8.35,8.44,8.32,8.39,277700.0,8.35,8.44,8.32,8.39,277700.0
2009-01-08 15:30:00,8.4,8.43,8.35,8.39,376200.0,8.4,8.43,8.35,8.39,376200.0
2009-01-09 09:30:00,8.42,8.43,7.95,8.04,121300.0,8.42,8.43,7.95,8.04,121300.0
2009-01-09 10:00:00,8.04,8.11,7.94,7.97,116900.0,8.04,8.11,7.94,7.97,116900.0
2009-01-09 10:30:00,7.97,8.1,7.92,8.03,183000.0,7.97,8.1,7.92,8.03,183000.0
2009-01-09 11:00:00,8.03,8.11,8.0,8.06,81100.0,8.03,8.11,8.0,8.06,81100.0
2009-01-09 11:30:00,8.05,8.07,8.04,8.04,61600.0,8.05,8.07,8.04,8.04,61600.0
2009-01-09 12:00:00,8.04,8.19,8.02,8.18,123000.0,8.04,8.19,8.02,8.18,123000.0
2009-01-09 12:30:00,8.17,8.2,8.16,8.19,41800.0,8.17,8.2,8.16,8.19,41800.0
2009-01-09 13:00:00,8.19,8.2,8.1,8.11,128300.0,8.19,8.2,8.1,8.11,128300.0
2009-01-09 13:30:00,8.11,8.17,8.1,8.14,91200.0,8.11,8.17,8.1,8.14,91200.0
2009-01-09 14:00:00,8.13,8.16,8.12,8.15,46300.0,8.13,8.16,8.12,8.15,46300.0
2009-01-09 14:30:00,8.15,8.24,8.15,8.22,54800.0,8.15,8.24,8.15,8.22,54800.0
2009-01-09 15:00:00,8.21,8.25,8.14,8.17,150700.0,8.21,8.25,8.14,8.17,150700.0
2009-01-09 15:30:00,8.17,8.19,8.08,8.1,194900.0,8.17,8.19,8.08,8.1,194900.0
2009-01-12 09:30:00,8.01,8.2,7.92,8.01,99500.0,8.01,8.2,7.92,8.01,99500.0
2009-01-12 10:00:00,8.03,8.03,7.93,7.97,81300.0,8.03,8.03,7.93,7.97,81300.0
2009-01-12 10:30:00,7.96,8.02,7.94,8.01,70300.0,7.96,8.02,7.94,8.01,70300.0
2009-01-12 11:00:00,8.0,8.04,7.99,8.0,62600.0,8.0,8.04,7.99,8.0,62600.0
2009-01-12 11:30:00,8.01,8.01,7.96,7.97,155400.0,8.01,8.01,7.96,7.97,155400.0
2009-01-12 12:00:00,7.97,8.0,7.93,7.96,130400.0,7.97,8.0,7.93,7.96,130400.0
2009-01-12 12:30:00,7.96,8.01,7.94,7.98,152900.0,7.96,8.01,7.94,7.98,152900.0
2009-01-12 13:00:00,7.98,8.02,7.93,7.95,93400.0,7.98,8.02,7.93,7.95,93400.0
2009-01-12 13:30:00,7.95,7.98,7.89,7.95,54700.0,7.95,7.98,7.89,7.95,54700.0
2009-01-12 14:00:00,7.95,7.95,7.8,7.84,170200.0,7.95,7.95,7.8,7.84,170200.0
2009-01-12 14:30:00,7.84,7.84,7.73,7.73,87600.0,7.84,7.84,7.73,7.73,87600.0
2009-01-12 15:00:00,7.74,7.76,7.65,7.7,214000.0,7.74,7.76,7.65,7.7,214000.0
2009-01-12 15:30:00,7.69,7.9,7.66,7.82,479500.0,7.69,7.9,7.66,7.82,479500.0
2009-01-13 09:30:00,7.82,8.1,7.71,8.0,177000.0,7.82,8.1,7.71,8.0,177000.0
2009-01-13 10:00:00,8.0,8.04,7.89,7.89,181800.0,8.0,8.04,7.89,7.89,181800.0
2009-01-13 10:30:00,7.89,7.92,7.79,7.9,143100.0,7.89,7.92,7.79,7.9,143100.0
2009-01-13 11:00:00,7.9,7.96,7.83,7.91,156600.0,7.9,7.96,7.83,7.91,156600.0
2009-01-13 11:30:00,7.91,7.94,7.87,7.92,94200.0,7.91,7.94,7.87,7.92,94200.0
2009-01-13 12:00:00,7.92,7.93,7.83,7.88,81000.0,7.92,7.93,7.83,7.88,81000.0
2009-01-13 12:30:00,7.88,7.92,7.83,7.83,74400.0,7.88,7.92,7.83,7.83,74400.0
2009-01-13 13:00:00,7.83,7.84,7.74,7.74,103200.0,7.83,7.84,7.74,7.74,103200.0
2009-01-13 13:30:00,7.74,7.77,7.64,7.65,125900.0,7.74,7.77,7.64,7.65,125900.0
2009-01-13 14:00:00,7.65,7.75,7.65,7.68,137400.0,7.65,7.75,7.65,7.68,137400.0
2009-01-13 14:30:00,7.67,7.88,7.65,7.75,233700.0,7.67,7.88,7.65,7.75,233700.0
2009-01-13 15:00:00,7.75,7.82,7.66,7.77,213200.0,7.75,7.82,7.66,7.77,213200.0
2009-01-13 15:30:00,7.78,7.84,7.68,7.78,507300.0,7.78,7.84,7.68,7.78,507300.0
2009-01-14 09:30:00,7.64,7.7,7.49,7.51,180800.0,7.64,7.7,7.49,7.51,180800.0
2009-01-14 10:00:00,7.52,7.59,7.35,7.35,252300.0,7.52,7.59,7.35,7.35,252300.0
2009-01-14 10:30:00,7.35,7.42,7.26,7.38,159700.0,7.35,7.42,7.26,7.38,159700.0
2009-01-14 11:00:00,7.37,7.47,7.37,7.45,121900.0,7.37,7.47,7.37,7.45,121900.0
2009-01-14 11:30:00,7.44,7.5,7.42,7.49,75200.0,7.44,7.5,7.42,7.49,75200.0
2009-01-14 12:00:00,7.49,7.52,7.42,7.43,79400.0,7.49,7.52,7.42,7.43,79400.0
2009-01-14 12:30:00,7.42,7.43,7.34,7.39,73100.0,7.42,7.43,7.34,7.39,73100.0
2009-01-14 13:00:00,7.39,7.4,7.34,7.35,66000.0,7.39,7.4,7.34,7.35,66000.0
2009-01-14 13:30:00,7.35,7.37,7.34,7.37,57100.0,7.35,7.37,7.34,7.37,57100.0
2009-01-14 14:00:00,7.37,7.41,7.34,7.36,123900.0,7.37,7.41,7.34,7.36,123900.0
2009-01-14 14:30:00,7.36,7.4,7.33,7.33,116700.0,7.36,7.4,7.33,7.33,116700.0
2009-01-14 15:00:00,7.34,7.42,7.27,7.36,231000.0,7.34,7.42,7.27,7.36,231000.0
2009-01-14 15:30:00,7.36,7.47,7.34,7.4,337800.0,7.36,7.47,7.34,7.4,337800.0
2009-01-15 09:30:00,7.49,7.56,7.38,7.49,103900.0,7.49,7.56,7.38,7.49,103900.0
2009-01-15 10:00:00,7.5,7.67,7.42,7.5,344300.0,7.5,7.67,7.42,7.5,344300.0
2009-01-15 10:30:00,7.48,7.49,7.43,7.45,153100.0,7.48,7.49,7.43,7.45,153100.0
2009-01-15 11:00:00,7.44,7.52,7.39,7.42,215800.0,7.44,7.52,7.39,7.42,215800.0
2009-01-15 11:30:00,7.42,7.49,7.35,7.49,131000.0,7.42,7.49,7.35,7.49,131000.0
2009-01-15 12:00:00,7.49,7.49,7.35,7.41,85100.0,7.49,7.49,7.35,7.41,85100.0
2009-01-15 12:30:00,7.4,7.46,7.39,7.4,129200.0,7.4,7.46,7.39,7.4,129200.0
2009-01-15 13:00:00,7.4,7.46,7.4,7.46,46900.0,7.4,7.46,7.4,7.46,46900.0
2009-01-15 13:30:00,7.46,7.75,7.46,7.74,144800.0,7.46,7.75,7.46,7.74,144800.0
2009-01-15 14:00:00,7.74,7.91,7.69,7.89,261200.0,7.74,7.91,7.69,7.89,261200.0
2009-01-15 14:30:00,7.9,8.11,7.88,7.94,325600.0,7.9,8.11,7.88,7.94,325600.0
2009-01-15 15:00:00,7.94,8.0,7.7,7.77,254100.0,7.94,8.0,7.7,7.77,254100.0
2009-01-15 15:30:00,7.77,7.77,7.52,7.71,455400.0,7.77,7.77,7.52,7.71,455400.0
2009-01-16 09:30:00,8.0,8.06,7.8,7.9,223300.0,8.0,8.06,7.8,7.9,223300.0
2009-01-16 10:00:00,7.88,7.91,7.77,7.86,78000.0,7.88,7.91,7.77,7.86,78000.0
2009-01-16 10:30:00,7.85,7.92,7.72,7.75,111900.0,7.85,7.92,7.72,7.75,111900.0
2009-01-16 11:00:00,7.75,7.82,7.7,7.81,105000.0,7.75,7.82,7.7,7.81,105000.0
2009-01-16 11:30:00,7.81,7.81,7.7,7.75,89600.0,7.81,7.81,7.7,7.75,89600.0
2009-01-16 12:00:00,7.74,7.77,7.53,7.57,91600.0,7.74,7.77,7.53,7.57,91600.0
2009-01-16 12:30:00,7.57,7.8,7.57,7.8,63600.0,7.57,7.8,7.57,7.8,63600.0
2009-01-16 13:00:00,7.79,7.88,7.77,7.84,118400.0,7.79,7.88,7.77,7.84,118400.0
2009-01-16 13:30:00,7.85,7.95,7.84,7.94,93600.0,7.85,7.95,7.84,7.94,93600.0
2009-01-16 14:00:00,7.94,8.0,7.9,7.95,82400.0,7.94,8.0,7.9,7.95,82400.0
2009-01-16 14:30:00,7.96,8.05,7.89,8.05,121300.0,7.96,8.05,7.89,8.05,121300.0
2009-01-16 15:00:00,8.04,8.15,7.96,7.99,142300.0,8.04,8.15,7.96,7.99,142300.0
2009-01-16 15:30:00,7.98,8.18,7.98,8.08,299400.0,7.98,8.18,7.98,8.08,299400.0
2009-01-20 09:30:00,8.04,8.07,7.56,7.6,140300.0,8.04,8.07,7.56,7.6,140300.0
2009-01-20 10:00:00,7.6,7.62,7.49,7.59,88500.0,7.6,7.62,7.49,7.59,88500.0
2009-01-20 10:30:00,7.6,7.61,7.46,7.47,96800.0,7.6,7.61,7.46,7.47,96800.0
2009-01-20 11:00:00,7.47,7.53,7.46,7.49,141000.0,7.47,7.53,7.46,7.49,141000.0
2009-01-20 11:30:00,7.48,7.55,7.46,7.46,61800.0,7.48,7.55,7.46,7.46,61800.0
2009-01-20 12:00:00,7.47,7.51,7.44,7.46,146600.0,7.47,7.51,7.44,7.46,146600.0
2009-01-20 12:30:00,7.46,7.55,7.45,7.48,42300.0,7.46,7.55,7.45,7.48,42300.0
2009-01-20 13:00:00,7.48,7.51,7.42,7.47,78600.0,7.48,7.51,7.42,7.47,78600.0
2009-01-20 13:30:00,7.47,7.47,7.35,7.35,110700.0,7.47,7.47,7.35,7.35,110700.0
2009-01-20 14:00:00,7.35,7.41,7.26,7.31,81800.0,7.35,7.41,7.26,7.31,81800.0
2009-01-20 14:30:00,7.3,7.35,7.21,7.27,65900.0,7.3,7.35,7.21,7.27,65900.0
2009-01-20 15:00:00,7.27,7.29,7.07,7.21,258700.0,7.27,7.29,7.07,7.21,258700.0
2009-01-20 15:30:00,7.21,7.34,7.14,7.23,608800.0,7.21,7.34,7.14,7.23,608800.0
2009-01-21 09:30:00,7.31,7.43,7.17,7.36,88000.0,7.31,7.43,7.17,7.36,88000.0
2009-01-21 10:00:00,7.35,7.37,7.17,7.19,119200.0,7.35,7.37,7.17,7.19,119200.0
2009-01-21 10:30:00,7.2,7.2,7.0,7.01,123600.0,7.2,7.2,7.0,7.01,123600.0
2009-01-21 11:00:00,7.01,7.07,6.92,6.96,97300.0,7.01,7.07,6.92,6.96,97300.0
2009-01-21 11:30:00,6.96,7.02,6.96,6.98,71100.0,6.96,7.02,6.96,6.98,71100.0
2009-01-21 12:00:00,6.98,7.14,6.96,7.05,79400.0,6.98,7.14,6.96,7.05,79400.0
2009-01-21 12:30:00,7.05,7.09,6.99,7.09,51400.0,7.05,7.09,6.99,7.09,51400.0
2009-01-21 13:00:00,7.09,7.11,7.01,7.01,81500.0,7.09,7.11,7.01,7.01,81500.0
2009-01-21 13:30:00,7.0,7.15,7.0,7.13,96000.0,7.0,7.15,7.0,7.13,96000.0
2009-01-21 14:00:00,7.13,7.16,7.09,7.11,88600.0,7.13,7.16,7.09,7.11,88600.0
2009-01-21 14:30:00,7.12,7.23,7.12,7.21,85900.0,7.12,7.23,7.12,7.21,85900.0
2009-01-21 15:00:00,7.22,7.27,7.17,7.22,178900.0,7.22,7.27,7.17,7.22,178900.0
2009-01-21 15:30:00,7.22,7.36,7.19,7.31,398400.0,7.22,7.36,7.19,7.31,398400.0
2009-01-22 09:30:00,7.05,7.29,7.05,7.19,114200.0,7.05,7.29,7.05,7.19,114200.0
2009-01-22 10:00:00,7.2,7.31,7.16,7.23,74800.0,7.2,7.31,7.16,7.23,74800.0
2009-01-22 10:30:00,7.24,7.24,7.04,7.1,67600.0,7.24,7.24,7.04,7.1,67600.0
2009-01-22 11:00:00,7.09,7.13,7.04,7.09,61100.0,7.09,7.13,7.04,7.09,61100.0
2009-01-22 11:30:00,7.07,7.09,6.99,7.03,48300.0,7.07,7.09,6.99,7.03,48300.0
2009-01-22 12:00:00,7.03,7.12,6.96,7.09,76700.0,7.03,7.12,6.96,7.09,76700.0
2009-01-22 12:30:00,7.08,7.25,7.06,7.23,53500.0,7.08,7.25,7.06,7.23,53500.0
2009-01-22 13:00:00,7.22,7.26,7.18,7.22,63300.0,7.22,7.26,7.18,7.22,63300.0
2009-01-22 13:30:00,7.21,7.42,7.17,7.4,61600.0,7.21,7.42,7.17,7.4,61600.0
2009-01-22 14:00:00,7.41,7.62,7.4,7.42,122800.0,7.41,7.62,7.4,7.42,122800.0
2009-01-22 14:30:00,7.43,7.48,7.26,7.37,120000.0,7.43,7.48,7.26,7.37,120000.0
2009-01-22 15:00:00,7.37,7.39,7.15,7.33,128600.0,7.37,7.39,7.15,7.33,128600.0
2009-01-22 15:30:00,7.32,7.39,7.22,7.23,158400.0,7.32,7.39,7.22,7.23,158400.0
2009-01-23 09:30:00,7.06,7.3,7.0,7.27,57600.0,7.06,7.3,7.0,7.27,57600.0
2009-01-23 10:00:00,7.28,7.43,7.27,7.42,91300.0,7.28,7.43,7.27,7.42,91300.0
2009-01-23 10:30:00,7.42,7.44,7.34,7.43,99100.0,7.42,7.44,7.34,7.43,99100.0
2009-01-23 11:00:00,7.44,7.58,7.44,7.46,55100.0,7.44,7.58,7.44,7.46,55100.0
2009-01-23 11:30:00,7.46,7.55,7.42,7.44,76600.0,7.46,7.55,7.42,7.44,76600.0
2009-01-23 12:00:00,7.44,7.54,7.44,7.5,51100.0,7.44,7.54,7.44,7.5,51100.0
2009-01-23 12:30:00,7.5,7.5,7.35,7.42,40100.0,7.5,7.5,7.35,7.42,40100.0
2009-01-23 13:00:00,7.41,7.56,7.38,7.49,29300.0,7.41,7.56,7.38,7.49,29300.0
2009-01-23 13:30:00,7.47,7.71,7.47,7.7,61900.0,7.47,7.71,7.47,7.7,61900.0
2009-01-23 14:00:00,7.7,7.78,7.52,7.53,88000.0,7.7,7.78,7.52,7.53,88000.0
2009-01-23 14:30:00,7.54,7.55,7.4,7.45,84000.0,7.54,7.55,7.4,7.45,84000.0
2009-01-23 15:00:00,7.44,7.57,7.4,7.49,111200.0,7.44,7.57,7.4,7.49,111200.0
2009-01-23 15:30:00,7.49,7.61,7.46,7.53,271300.0,7.49,7.61,7.46,7.53,271300.0
2009-01-26 09:30:00,7.76,8.02,7.55,7.78,155800.0,7.76,8.02,7.55,7.78,155800.0
2009-01-26 10:00:00,7.81,8.18,7.81,8.02,243700.0,7.81,8.18,7.81,8.02,243700.0
2009-01-26 10:30:00,8.02,8.18,7.95,7.95,218900.0,8.02,8.18,7.95,7.95,218900.0
2009-01-26 11:00:00,7.96,7.97,7.81,7.85,120200.0,7.96,7.97,7.81,7.85,120200.0
2009-01-26 11:30:00,7.86,7.93,7.83,7.83,140600.0,7.86,7.93,7.83,7.83,140600.0
2009-01-26 12:00:00,7.83,7.85,7.72,7.73,152400.0,7.83,7.85,7.72,7.73,152400.0
2009-01-26 12:30:00,7.72,7.74,7.68,7.71,96900.0,7.72,7.74,7.68,7.71,96900.0
2009-01-26 13:00:00,7.71,7.74,7.67,7.69,195000.0,7.71,7.74,7.67,7.69,195000.0
2009-01-26 13:30:00,7.68,7.73,7.6,7.63,99400.0,7.68,7.73,7.6,7.63,99400.0
2009-01-26 14:00:00,7.62,7.64,7.52,7.6,113500.0,7.62,7.64,7.52,7.6,113500.0
2009-01-26 14:30:00,7.59,7.82,7.59,7.73,122600.0,7.59,7.82,7.59,7.73,122600.0
2009-01-26 15:00:00,7.74,7.85,7.73,7.8,118800.0,7.74,7.85,7.73,7.8,118800.0
2009-01-26 15:30:00,7.8,7.88,7.76,7.88,301400.0,7.8,7.88,7.76,7.88,301400.0
2009-01-27 09:30:00,7.89,8.38,7.86,8.27,149300.0,7.89,8.38,7.86,8.27,149300.0
2009-01-27 10:00:00,8.27,8.3,7.89,7.93,177500.0,8.27,8.3,7.89,7.93,177500.0
2009-01-27 10:30:00,7.95,8.1,7.88,8.06,208500.0,7.95,8.1,7.88,8.06,208500.0
2009-01-27 11:00:00,8.07,8.11,8.0,8.03,92000.0,8.07,8.11,8.0,8.03,92000.0
2009-01-27 11:30:00,8.03,8.1,8.0,8.07,114500.0,8.03,8.1,8.0,8.07,114500.0
2009-01-27 12:00:00,8.07,8.18,8.07,8.15,251400.0,8.07,8.18,8.07,8.15,251400.0
2009-01-27 12:30:00,8.16,8.23,8.14,8.23,144700.0,8.16,8.23,8.14,8.23,144700.0
2009-01-27 13:00:00,8.23,8.3,8.2,8.27,231300.0,8.23,8.3,8.2,8.27,231300.0
2009-01-27 13:30:00,8.27,8.31,8.24,8.27,280300.0,8.27,8.31,8.24,8.27,280300.0
2009-01-27 14:00:00,8.28,8.3,8.25,8.27,138700.0,8.28,8.3,8.25,8.27,138700.0
2009-01-27 14:30:00,8.27,8.36,8.25,8.34,367000.0,8.27,8.36,8.25,8.34,367000.0
2009-01-27 15:00:00,8.34,8.38,8.27,8.3,207900.0,8.34,8.38,8.27,8.3,207900.0
2009-01-27 15:30:00,8.3,8.35,8.27,8.28,247000.0,8.3,8.35,8.27,8.28,247000.0
2009-01-28 09:30:00,8.42,8.8,8.4,8.77,305800.0,8.42,8.8,8.4,8.77,305800.0
2009-01-28 10:00:00,8.78,8.9,8.78,8.89,90700.0,8.78,8.9,8.78,8.89,90700.0
2009-01-28 10:30:00,8.89,9.03,8.88,9.03,110200.0,8.89,9.03,8.88,9.03,110200.0
2009-01-28 11:00:00,9.02,9.09,8.99,9.0,182200.0,9.02,9.09,8.99,9.0,182200.0
2009-01-28 11:30:00,9.01,9.07,9.0,9.03,110500.0,9.01,9.07,9.0,9.03,110500.0
2009-01-28 12:00:00,9.04,9.13,9.03,9.07,96900.0,9.04,9.13,9.03,9.07,96900.0
2009-01-28 12:30:00,9.07,9.08,9.02,9.06,138500.0,9.07,9.08,9.02,9.06,138500.0
2009-01-28 13:00:00,9.06,9.13,9.06,9.12,73500.0,9.06,9.13,9.06,9.12,73500.0
2009-01-28 13:30:00,9.12,9.18,9.12,9.16,126400.0,9.12,9.18,9.12,9.16,126400.0
2009-01-28 14:00:00,9.15,9.28,9.15,9.22,167700.0,9.15,9.28,9.15,9.22,167700.0
2009-01-28 14:30:00,9.22,9.28,9.16,9.27,289900.0,9.22,9.28,9.16,9.27,289900.0
2009-01-28 15:00:00,9.27,9.29,9.19,9.26,401000.0,9.27,9.29,9.19,9.26,401000.0
2009-01-28 15:30:00,9.26,9.3,9.13,9.19,785600.0,9.26,9.3,9.13,9.19,785600.0
2009-01-29 09:30:00,8.98,9.15,8.88,9.0,282700.0,8.98,9.15,8.88,9.0,282700.0
2009-01-29 10:00:00,9.0,9.06,8.95,9.05,278400.0,9.0,9.06,8.95,9.05,278400.0
2009-01-29 10:30:00,9.06,9.33,9.05,9.32,345500.0,9.06,9.33,9.05,9.32,345500.0
2009-01-29 11:00:00,9.33,9.43,9.17,9.17,268100.0,9.33,9.43,9.17,9.17,268100.0
2009-01-29 11:30:00,9.17,9.33,9.16,9.25,190500.0,9.17,9.33,9.16,9.25,190500.0
2009-01-29 12:00:00,9.26,9.28,9.08,9.14,264800.0,9.26,9.28,9.08,9.14,264800.0
2009-01-29 12:30:00,9.14,9.15,8.93,9.0,181100.0,9.14,9.15,8.93,9.0,181100.0
2009-01-29 13:00:00,9.01,9.1,9.0,9.07,115100.0,9.01,9.1,9.0,9.07,115100.0
2009-01-29 13:30:00,9.08,9.08,8.97,9.0,298200.0,9.08,9.08,8.97,9.0,298200.0
2009-01-29 14:00:00,9.0,9.0,8.88,8.91,224500.0,9.0,9.0,8.88,8.91,224500.0
2009-01-29 14:30:00,8.9,8.97,8.9,8.96,244800.0,8.9,8.97,8.9,8.96,244800.0
2009-01-29 15:00:00,8.96,8.96,8.83,8.91,321600.0,8.96,8.96,8.83,8.91,321600.0
2009-01-29 15:30:00,8.9,8.91,8.72,8.84,542100.0,8.9,8.91,8.72,8.84,542100.0
2009-01-30 09:30:00,9.0,9.1,8.59,8.61,189800.0,9.0,9.1,8.59,8.61,189800.0
2009-01-30 10:00:00,8.62,8.62,8.24,8.26,260400.0,8.62,8.62,8.24,8.26,260400.0
2009-01-30 10:30:00,8.26,8.48,8.21,8.4,238300.0,8.26,8.48,8.21,8.4,238300.0
2009-01-30 11:00:00,8.39,8.52,8.17,8.2,142600.0,8.39,8.52,8.17,8.2,142600.0
2009-01-30 11:30:00,8.18,8.41,8.18,8.34,137400.0,8.18,8.41,8.18,8.34,137400.0
2009-01-30 12:00:00,8.35,8.39,8.29,8.39,82100.0,8.35,8.39,8.29,8.39,82100.0
2009-01-30 12:30:00,8.38,8.42,8.33,8.41,66000.0,8.38,8.42,8.33,8.41,66000.0
2009-01-30 13:00:00,8.41,8.51,8.38,8.41,151200.0,8.41,8.51,8.38,8.41,151200.0
2009-01-30 13:30:00,8.41,8.41,8.16,8.3,129700.0,8.41,8.41,8.16,8.3,129700.0
2009-01-30 14:00:00,8.31,8.46,8.25,8.4,221900.0,8.31,8.46,8.25,8.4,221900.0
2009-01-30 14:30:00,8.4,8.42,8.22,8.26,73900.0,8.4,8.42,8.22,8.26,73900.0
2009-01-30 15:00:00,8.26,8.29,8.2,8.25,225300.0,8.26,8.29,8.2,8.25,225300.0
2009-01-30 15:30:00,8.25,8.29,8.2,8.26,345900.0,8.25,8.29,8.2,8.26,345900.0
2009-02-02 09:30:00,8.11,8.16,8.0,8.15,141800.0,8.11,8.16,8.0,8.15,141800.0
2009-02-02 10:00:00,8.17,8.43,8.16,8.26,125100.0,8.17,8.43,8.16,8.26,125100.0
2009-02-02 10:30:00,8.27,8.29,8.08,8.13,608000.0,8.27,8.29,8.08,8.13,608000.0
2009-02-02 11:00:00,8.12,8.14,8.07,8.13,147000.0,8.12,8.14,8.07,8.13,147000.0
2009-02-02 11:30:00,8.13,8.21,8.1,8.18,133800.0,8.13,8.21,8.1,8.18,133800.0
2009-02-02 12:00:00,8.18,8.25,8.14,8.15,91000.0,8.18,8.25,8.14,8.15,91000.0
2009-02-02 12:30:00,8.15,8.32,8.14,8.18,226100.0,8.15,8.32,8.14,8.18,226100.0
2009-02-02 13:00:00,8.18,8.2,8.03,8.03,226900.0,8.18,8.2,8.03,8.03,226900.0
2009-02-02 13:30:00,8.03,8.15,8.0,8.06,130600.0,8.03,8.15,8.0,8.06,130600.0
2009-02-02 14:00:00,8.06,8.11,8.02,8.02,174700.0,8.06,8.11,8.02,8.02,174700.0
2009-02-02 14:30:00,8.02,8.05,7.96,7.97,252300.0,8.02,8.05,7.96,7.97,252300.0
2009-02-02 15:00:00,7.98,8.19,7.98,8.16,404700.0,7.98,8.19,7.98,8.16,404700.0
2009-02-02 15:30:00,8.15,8.24,8.08,8.12,486800.0,8.15,8.24,8.08,8.12,486800.0
2009-02-03 09:30:00,8.13,8.23,8.01,8.03,71800.0,8.13,8.23,8.01,8.03,71800.0
2009-02-03 10:00:00,8.04,8.15,7.99,8.07,87300.0,8.04,8.15,7.99,8.07,87300.0
2009-02-03 10:30:00,8.07,8.19,8.01,8.15,61300.0,8.07,8.19,8.01,8.15,61300.0
2009-02-03 11:00:00,8.16,8.25,8.09,8.11,232900.0,8.16,8.25,8.09,8.11,232900.0
2009-02-03 11:30:00,8.11,8.16,8.05,8.1,81700.0,8.11,8.16,8.05,8.1,81700.0
2009-02-03 12:00:00,8.1,8.11,8.03,8.06,39000.0,8.1,8.11,8.03,8.06,39000.0
2009-02-03 12:30:00,8.07,8.07,7.98,7.98,89200.0,8.07,8.07,7.98,7.98,89200.0
2009-02-03 13:00:00,7.98,8.02,7.97,7.98,232300.0,7.98,8.02,7.97,7.98,232300.0
2009-02-03 13:30:00,7.98,8.01,7.94,8.0,141600.0,7.98,8.01,7.94,8.0,141600.0
2009-02-03 14:00:00,8.0,8.17,7.99,8.09,260300.0,8.0,8.17,7.99,8.09,260300.0
2009-02-03 14:30:00,8.09,8.13,8.08,8.1,158100.0,8.09,8.13,8.08,8.1,158100.0
2009-02-03 15:00:00,8.11,8.16,8.08,8.1,272900.0,8.11,8.16,8.08,8.1,272900.0
2009-02-03 15:30:00,8.1,8.11,8.01,8.03,560600.0,8.1,8.11,8.01,8.03,560600.0
2009-02-04 09:30:00,8.09,8.15,7.83,7.86,253300.0,8.09,8.15,7.83,7.86,253300.0
2009-02-04 10:00:00,7.86,7.91,7.82,7.88,276200.0,7.86,7.91,7.82,7.88,276200.0
2009-02-04 10:30:00,7.87,8.06,7.86,8.05,193300.0,7.87,8.06,7.86,8.05,193300.0
2009-02-04 11:00:00,8.06,8.06,7.99,8.01,168400.0,8.06,8.06,7.99,8.01,168400.0
2009-02-04 11:30:00,8.02,8.09,7.99,8.0,127100.0,8.02,8.09,7.99,8.0,127100.0
2009-02-04 12:00:00,8.0,8.0,7.88,7.9,74100.0,8.0,8.0,7.88,7.9,74100.0
2009-02-04 12:30:00,7.9,7.9,7.87,7.9,75700.0,7.9,7.9,7.87,7.9,75700.0
2009-02-04 13:00:00,7.9,7.9,7.86,7.9,165300.0,7.9,7.9,7.86,7.9,165300.0
2009-02-04 13:30:00,7.9,7.94,7.81,7.89,218600.0,7.9,7.94,7.81,7.89,218600.0
2009-02-04 14:00:00,7.89,8.01,7.87,7.99,142700.0,7.89,8.01,7.87,7.99,142700.0
2009-02-04 14:30:00,7.98,8.14,7.94,8.14,205000.0,7.98,8.14,7.94,8.14,205000.0
2009-02-04 15:00:00,8.14,8.16,8.02,8.07,276900.0,8.14,8.16,8.02,8.07,276900.0
2009-02-04 15:30:00,8.06,8.15,8.06,8.11,275700.0,8.06,8.15,8.06,8.11,275700.0
2009-02-05 09:30:00,8.2,8.38,7.91,7.94,121900.0,8.2,8.38,7.91,7.94,121900.0
2009-02-05 10:00:00,7.94,8.16,7.93,8.08,178400.0,7.94,8.16,7.93,8.08,178400.0
2009-02-05 10:30:00,8.07,8.3,8.07,8.2,185200.0,8.07,8.3,8.07,8.2,185200.0
2009-02-05 11:00:00,8.2,8.28,8.14,8.24,105400.0,8.2,8.28,8.14,8.24,105400.0
2009-02-05 11:30:00,8.24,8.26,8.16,8.23,106100.0,8.24,8.26,8.16,8.23,106100.0
2009-02-05 12:00:00,8.24,8.5,8.23,8.45,775700.0,8.24,8.5,8.23,8.45,775700.0
2009-02-05 12:30:00,8.44,8.69,8.38,8.61,776800.0,8.44,8.69,8.38,8.61,776800.0
2009-02-05 13:00:00,8.62,8.69,8.56,8.59,123100.0,8.62,8.69,8.56,8.59,123100.0
2009-02-05 13:30:00,8.59,8.68,8.58,8.62,130200.0,8.59,8.68,8.58,8.62,130200.0
2009-02-05 14:00:00,8.62,9.0,8.61,8.76,255200.0,8.62,9.0,8.61,8.76,255200.0
2009-02-05 14:30:00,8.76,9.15,8.76,8.85,608700.0,8.76,9.15,8.76,8.85,608700.0
2009-02-05 15:00:00,8.86,8.97,8.67,8.77,257700.0,8.86,8.97,8.67,8.77,257700.0
2009-02-05 15:30:00,8.77,8.81,8.68,8.72,422300.0,8.77,8.81,8.68,8.72,422300.0
2009-02-06 09:30:00,8.73,9.35,8.73,9.33,282500.0,8.73,9.35,8.73,9.33,282500.0
2009-02-06 10:00:00,9.35,9.38,9.24,9.25,221600.0,9.35,9.38,9.24,9.25,221600.0
2009-02-06 10:30:00,9.25,9.3,9.23,9.25,244200.0,9.25,9.3,9.23,9.25,244200.0
2009-02-06 11:00:00,9.26,9.49,9.25,9.49,248600.0,9.26,9.49,9.25,9.49,248600.0
2009-02-06 11:30:00,9.48,9.49,9.43,9.48,177600.0,9.48,9.49,9.43,9.48,177600.0
2009-02-06 12:00:00,9.47,9.51,9.38,9.46,142600.0,9.47,9.51,9.38,9.46,142600.0
2009-02-06 12:30:00,9.47,9.55,9.46,9.55,175300.0,9.47,9.55,9.46,9.55,175300.0
2009-02-06 13:00:00,9.56,9.75,9.55,9.66,247400.0,9.56,9.75,9.55,9.66,247400.0
2009-02-06 13:30:00,9.66,9.7,9.58,9.61,127400.0,9.66,9.7,9.58,9.61,127400.0
2009-02-06 14:00:00,9.61,9.72,9.55,9.68,240200.0,9.61,9.72,9.55,9.68,240200.0
2009-02-06 14:30:00,9.69,9.72,9.29,9.32,262600.0,9.69,9.72,9.29,9.32,262600.0
2009-02-06 15:00:00,9.32,9.38,9.22,9.23,319500.0,9.32,9.38,9.22,9.23,319500.0
2009-02-06 15:30:00,9.24,9.29,9.06,9.27,777200.0,9.24,9.29,9.06,9.27,777200.0
2009-02-09 09:30:00,9.28,9.33,9.05,9.06,193900.0,9.28,9.33,9.05,9.06,193900.0
2009-02-09 10:00:00,9.05,9.14,8.96,9.11,75400.0,9.05,9.14,8.96,9.11,75400.0
2009-02-09 10:30:00,9.12,9.39,9.11,9.39,82300.0,9.12,9.39,9.11,9.39,82300.0
2009-02-09 11:00:00,9.39,9.4,9.27,9.35,79900.0,9.39,9.4,9.27,9.35,79900.0
2009-02-09 11:30:00,9.36,9.37,9.26,9.3,74100.0,9.36,9.37,9.26,9.3,74100.0
2009-02-09 12:00:00,9.3,9.34,9.19,9.28,188600.0,9.3,9.34,9.19,9.28,188600.0
2009-02-09 12:30:00,9.28,9.31,9.26,9.3,86900.0,9.28,9.31,9.26,9.3,86900.0
2009-02-09 13:00:00,9.3,9.39,9.27,9.38,52600.0,9.3,9.39,9.27,9.38,52600.0
2009-02-09 13:30:00,9.37,9.47,9.3,9.42,51100.0,9.37,9.47,9.3,9.42,51100.0
2009-02-09 14:00:00,9.44,9.45,9.28,9.35,44300.0,9.44,9.45,9.28,9.35,44300.0
2009-02-09 14:30:00,9.35,9.4,9.32,9.37,77500.0,9.35,9.4,9.32,9.37,77500.0
2009-02-09 15:00:00,9.36,9.45,9.32,9.39,105300.0,9.36,9.45,9.32,9.39,105300.0
2009-02-09 15:30:00,9.38,9.51,9.37,9.43,232200.0,9.38,9.51,9.37,9.43,232200.0
2009-02-10 09:30:00,9.39,9.72,9.22,9.71,143400.0,9.39,9.72,9.22,9.71,143400.0
2009-02-10 10:00:00,9.72,9.72,9.28,9.39,219600.0,9.72,9.72,9.28,9.39,219600.0
2009-02-10 10:30:00,9.38,9.4,9.32,9.39,198100.0,9.38,9.4,9.32,9.39,198100.0
2009-02-10 11:00:00,9.4,9.4,9.02,9.14,252500.0,9.4,9.4,9.02,9.14,252500.0
2009-02-10 11:30:00,9.13,9.2,8.93,9.13,196800.0,9.13,9.2,8.93,9.13,196800.0
2009-02-10 12:00:00,9.11,9.23,9.08,9.13,143300.0,9.11,9.23,9.08,9.13,143300.0
2009-02-10 12:30:00,9.12,9.14,9.02,9.05,111300.0,9.12,9.14,9.02,9.05,111300.0
2009-02-10 13:00:00,9.05,9.05,8.8,8.85,118200.0,9.05,9.05,8.8,8.85,118200.0
2009-02-10 13:30:00,8.85,8.88,8.73,8.76,133700.0,8.85,8.88,8.73,8.76,133700.0
2009-02-10 14:00:00,8.76,8.84,8.62,8.66,111600.0,8.76,8.84,8.62,8.66,111600.0
2009-02-10 14:30:00,8.65,8.87,8.58,8.69,190200.0,8.65,8.87,8.58,8.69,190200.0
2009-02-10 15:00:00,8.7,8.85,8.66,8.72,121600.0,8.7,8.85,8.66,8.72,121600.0
2009-02-10 15:30:00,8.71,8.76,8.52,8.62,724800.0,8.71,8.76,8.52,8.62,724800.0
2009-02-11 09:30:00,8.67,8.7,8.51,8.57,108000.0,8.67,8.7,8.51,8.57,108000.0
2009-02-11 10:00:00,8.56,8.59,8.24,8.24,208400.0,8.56,8.59,8.24,8.24,208400.0
2009-02-11 10:30:00,8.24,8.43,8.12,8.37,195900.0,8.24,8.43,8.12,8.37,195900.0
2009-02-11 11:00:00,8.37,8.61,8.34,8.58,129200.0,8.37,8.61,8.34,8.58,129200.0
2009-02-11 11:30:00,8.58,8.6,8.45,8.5,57100.0,8.58,8.6,8.45,8.5,57100.0
2009-02-11 12:00:00,8.5,8.56,8.42,8.53,55600.0,8.5,8.56,8.42,8.53,55600.0
2009-02-11 12:30:00,8.53,8.67,8.46,8.64,284100.0,8.53,8.67,8.46,8.64,284100.0
2009-02-11 13:00:00,8.63,8.73,8.62,8.69,107500.0,8.63,8.73,8.62,8.69,107500.0
2009-02-11 13:30:00,8.69,8.7,8.6,8.61,144500.0,8.69,8.7,8.6,8.61,144500.0
2009-02-11 14:00:00,8.61,8.71,8.58,8.68,121300.0,8.61,8.71,8.58,8.68,121300.0
2009-02-11 14:30:00,8.66,8.83,8.65,8.75,134300.0,8.66,8.83,8.65,8.75,134300.0
2009-02-11 15:00:00,8.75,8.75,8.59,8.63,301900.0,8.75,8.75,8.59,8.63,301900.0
2009-02-11 15:30:00,8.63,8.67,8.56,8.62,199200.0,8.63,8.67,8.56,8.62,199200.0
2009-02-12 09:30:00,8.42,8.44,8.14,8.19,115300.0,8.42,8.44,8.14,8.19,115300.0
2009-02-12 10:00:00,8.19,8.2,8.03,8.15,98200.0,8.19,8.2,8.03,8.15,98200.0
2009-02-12 10:30:00,8.14,8.28,8.13,8.25,102500.0,8.14,8.28,8.13,8.25,102500.0
2009-02-12 11:00:00,8.26,8.32,8.2,8.31,93900.0,8.26,8.32,8.2,8.31,93900.0
2009-02-12 11:30:00,8.31,8.46,8.31,8.4,76100.0,8.31,8.46,8.31,8.4,76100.0
2009-02-12 12:00:00,8.4,8.45,8.38,8.45,64400.0,8.4,8.45,8.38,8.45,64400.0
2009-02-12 12:30:00,8.45,8.52,8.41,8.47,167300.0,8.45,8.52,8.41,8.47,167300.0
2009-02-12 13:00:00,8.48,8.57,8.45,8.54,232100.0,8.48,8.57,8.45,8.54,232100.0
2009-02-12 13:30:00,8.53,8.57,8.46,8.49,231000.0,8.53,8.57,8.46,8.49,231000.0
2009-02-12 14:00:00,8.49,8.55,8.39,8.4,268800.0,8.49,8.55,8.39,8.4,268800.0
2009-02-12 14:30:00,8.41,8.45,8.31,8.37,209200.0,8.41,8.45,8.31,8.37,209200.0
2009-02-12 15:00:00,8.38,8.6,8.34,8.6,227900.0,8.38,8.6,8.34,8.6,227900.0
2009-02-12 15:30:00,8.6,8.71,8.49,8.65,317600.0,8.6,8.71,8.49,8.65,317600.0
2009-02-13 09:30:00,8.64,8.86,8.53,8.78,116700.0,8.64,8.86,8.53,8.78,116700.0
2009-02-13 10:00:00,8.75,8.86,8.69,8.78,116000.0,8.75,8.86,8.69,8.78,116000.0
2009-02-13 10:30:00,8.78,8.94,8.77,8.87,139000.0,8.78,8.94,8.77,8.87,139000.0
2009-02-13 11:00:00,8.88,8.91,8.75,8.76,107800.0,8.88,8.91,8.75,8.76,107800.0
2009-02-13 11:30:00,8.75,8.81,8.68,8.76,69500.0,8.75,8.81,8.68,8.76,69500.0
2009-02-13 12:00:00,8.75,8.91,8.74,8.9,125900.0,8.75,8.91,8.74,8.9,125900.0
2009-02-13 12:30:00,8.92,8.92,8.65,8.72,84500.0,8.92,8.92,8.65,8.72,84500.0
2009-02-13 13:00:00,8.72,8.8,8.7,8.73,61800.0,8.72,8.8,8.7,8.73,61800.0
2009-02-13 13:30:00,8.74,8.95,8.73,8.91,92100.0,8.74,8.95,8.73,8.91,92100.0
2009-02-13 14:00:00,8.92,8.96,8.84,8.85,100300.0,8.92,8.96,8.84,8.85,100300.0
2009-02-13 14:30:00,8.86,8.89,8.81,8.83,137200.0,8.86,8.89,8.81,8.83,137200.0
2009-02-13 15:00:00,8.83,8.9,8.82,8.89,175800.0,8.83,8.9,8.82,8.89,175800.0
2009-02-13 15:30:00,8.89,8.95,8.84,8.88,338400.0,8.89,8.95,8.84,8.88,338400.0
2009-02-17 09:30:00,8.54,9.04,8.49,8.83,227800.0,8.54,9.04,8.49,8.83,227800.0
2009-02-17 10:00:00,8.82,8.93,8.8,8.86,185800.0,8.82,8.93,8.8,8.86,185800.0
2009-02-17 10:30:00,8.87,8.97,8.79,8.96,279200.0,8.87,8.97,8.79,8.96,279200.0
2009-02-17 11:00:00,8.95,8.96,8.75,8.84,210700.0,8.95,8.96,8.75,8.84,210700.0
2009-02-17 11:30:00,8.84,8.9,8.8,8.86,134600.0,8.84,8.9,8.8,8.86,134600.0
2009-02-17 12:00:00,8.85,8.87,8.7,8.73,216900.0,8.85,8.87,8.7,8.73,216900.0
2009-02-17 12:30:00,8.73,8.8,8.73,8.77,176600.0,8.73,8.8,8.73,8.77,176600.0
2009-02-17 13:00:00,8.78,8.78,8.72,8.74,156600.0,8.78,8.78,8.72,8.74,156600.0
2009-02-17 13:30:00,8.75,8.8,8.72,8.74,188000.0,8.75,8.8,8.72,8.74,188000.0
2009-02-17 14:00:00,8.74,8.8,8.72,8.76,125700.0,8.74,8.8,8.72,8.76,125700.0
2009-02-17 14:30:00,8.75,8.8,8.74,8.78,159100.0,8.75,8.8,8.74,8.78,159100.0
2009-02-17 15:00:00,8.77,8.81,8.72,8.78,200000.0,8.77,8.81,8.72,8.78,200000.0
2009-02-17 15:30:00,8.78,8.88,8.77,8.78,625600.0,8.78,8.88,8.77,8.78,625600.0
2009-02-18 09:30:00,9.0,9.11,8.83,8.97,219200.0,9.0,9.11,8.83,8.97,219200.0
2009-02-18 10:00:00,8.97,9.07,8.9,9.06,178500.0,8.97,9.07,8.9,9.06,178500.0
2009-02-18 10:30:00,9.05,9.18,9.0,9.11,169200.0,9.05,9.18,9.0,9.11,169200.0
2009-02-18 11:00:00,9.11,9.2,9.07,9.16,255500.0,9.11,9.2,9.07,9.16,255500.0
2009-02-18 11:30:00,9.16,9.2,9.06,9.09,97700.0,9.16,9.2,9.06,9.09,97700.0
2009-02-18 12:00:00,9.09,9.13,9.05,9.09,148500.0,9.09,9.13,9.05,9.09,148500.0
2009-02-18 12:30:00,9.09,9.13,8.99,9.05,156300.0,9.09,9.13,8.99,9.05,156300.0
2009-02-18 13:00:00,9.05,9.09,8.99,9.01,178100.0,9.05,9.09,8.99,9.01,178100.0
2009-02-18 13:30:00,9.0,9.09,8.96,9.08,248000.0,9.0,9.09,8.96,9.08,248000.0
2009-02-18 14:00:00,9.08,9.08,8.99,9.01,234300.0,9.08,9.08,8.99,9.01,234300.0
2009-02-18 14:30:00,9.01,9.07,8.95,9.05,275600.0,9.01,9.07,8.95,9.05,275600.0
2009-02-18 15:00:00,9.05,9.07,8.98,9.01,327900.0,9.05,9.07,8.98,9.01,327900.0
2009-02-18 15:30:00,9.01,9.06,8.95,9.03,422000.0,9.01,9.06,8.95,9.03,422000.0
2009-02-19 09:30:00,9.13,9.3,8.9,9.03,172800.0,9.13,9.3,8.9,9.03,172800.0
2009-02-19 10:00:00,9.03,9.03,8.85,8.87,216300.0,9.03,9.03,8.85,8.87,216300.0
2009-02-19 10:30:00,8.87,8.88,8.67,8.75,220300.0,8.87,8.88,8.67,8.75,220300.0
2009-02-19 11:00:00,8.75,8.93,8.74,8.85,145700.0,8.75,8.93,8.74,8.85,145700.0
2009-02-19 11:30:00,8.85,8.86,8.7,8.72,96400.0,8.85,8.86,8.7,8.72,96400.0
2009-02-19 12:00:00,8.71,8.76,8.63,8.63,171400.0,8.71,8.76,8.63,8.63,171400.0
2009-02-19 12:30:00,8.64,8.69,8.6,8.62,93800.0,8.64,8.69,8.6,8.62,93800.0
2009-02-19 13:00:00,8.62,8.79,8.59,8.75,144800.0,8.62,8.79,8.59,8.75,144800.0
2009-02-19 13:30:00,8.74,8.76,8.68,8.7,232200.0,8.74,8.76,8.68,8.7,232200.0
2009-02-19 14:00:00,8.69,8.73,8.64,8.7,89300.0,8.69,8.73,8.64,8.7,89300.0
2009-02-19 14:30:00,8.71,8.73,8.58,8.62,248900.0,8.71,8.73,8.58,8.62,248900.0
2009-02-19 15:00:00,8.63,8.71,8.61,8.7,311200.0,8.63,8.71,8.61,8.7,311200.0
2009-02-19 15:30:00,8.7,8.71,8.51,8.63,756800.0,8.7,8.71,8.51,8.63,756800.0
2009-02-20 09:30:00,8.44,8.65,8.09,8.61,355600.0,8.44,8.65,8.09,8.61,355600.0
2009-02-20 10:00:00,8.6,8.71,8.49,8.55,278000.0,8.6,8.71,8.49,8.55,278000.0
2009-02-20 10:30:00,8.55,8.58,8.48,8.57,240200.0,8.55,8.58,8.48,8.57,240200.0
2009-02-20 11:00:00,8.57,8.62,8.51,8.54,175800.0,8.57,8.62,8.51,8.54,175800.0
2009-02-20 11:30:00,8.54,8.66,8.49,8.65,178000.0,8.54,8.66,8.49,8.65,178000.0
2009-02-20 12:00:00,8.63,8.75,8.59,8.62,186200.0,8.63,8.75,8.59,8.62,186200.0
2009-02-20 12:30:00,8.61,8.67,8.48,8.58,177100.0,8.61,8.67,8.48,8.58,177100.0
2009-02-20 13:00:00,8.58,8.59,8.5,8.59,131700.0,8.58,8.59,8.5,8.59,131700.0
2009-02-20 13:30:00,8.58,8.67,8.54,8.65,123900.0,8.58,8.67,8.54,8.65,123900.0
2009-02-20 14:00:00,8.66,8.78,8.6,8.71,167100.0,8.66,8.78,8.6,8.71,167100.0
2009-02-20 14:30:00,8.72,8.81,8.69,8.73,280900.0,8.72,8.81,8.69,8.73,280900.0
2009-02-20 15:00:00,8.72,8.75,8.63,8.66,281100.0,8.72,8.75,8.63,8.66,281100.0
2009-02-20 15:30:00,8.65,8.76,8.64,8.74,555400.0,8.65,8.76,8.64,8.74,555400.0
2009-02-23 09:30:00,8.84,9.07,8.67,8.98,148400.0,8.84,9.07,8.67,8.98,148400.0
2009-02-23 10:00:00,8.98,9.09,8.95,8.98,147600.0,8.98,9.09,8.95,8.98,147600.0
2009-02-23 10:30:00,8.99,9.05,8.96,9.01,547000.0,8.99,9.05,8.96,9.01,547000.0
2009-02-23 11:00:00,9.02,9.49,9.02,9.44,342200.0,9.02,9.49,9.02,9.44,342200.0
2009-02-23 11:30:00,9.43,9.43,9.15,9.3,211400.0,9.43,9.43,9.15,9.3,211400.0
2009-02-23 12:00:00,9.3,9.32,9.25,9.25,116400.0,9.3,9.32,9.25,9.25,116400.0
2009-02-23 12:30:00,9.25,9.26,9.06,9.06,147700.0,9.25,9.26,9.06,9.06,147700.0
2009-02-23 13:00:00,9.07,9.1,8.94,8.96,159100.0,9.07,9.1,8.94,8.96,159100.0
2009-02-23 13:30:00,8.95,8.96,8.8,8.81,89900.0,8.95,8.96,8.8,8.81,89900.0
2009-02-23 14:00:00,8.81,8.91,8.76,8.9,136800.0,8.81,8.91,8.76,8.9,136800.0
2009-02-23 14:30:00,8.91,8.92,8.67,8.72,142200.0,8.91,8.92,8.67,8.72,142200.0
2009-02-23 15:00:00,8.72,8.77,8.64,8.73,154500.0,8.72,8.77,8.64,8.73,154500.0
2009-02-23 15:30:00,8.73,8.81,8.6,8.65,349300.0,8.73,8.81,8.6,8.65,349300.0
2009-02-24 09:30:00,8.6,9.1,8.6,8.94,339900.0,8.6,9.1,8.6,8.94,339900.0
2009-02-24 10:00:00,8.94,9.0,8.83,8.88,261900.0,8.94,9.0,8.83,8.88,261900.0
2009-02-24 10:30:00,8.87,9.12,8.85,9.01,338500.0,8.87,9.12,8.85,9.01,338500.0
2009-02-24 11:00:00,9.02,9.07,8.83,9.06,208200.0,9.02,9.07,8.83,9.06,208200.0
2009-02-24 11:30:00,9.06,9.1,9.04,9.05,107000.0,9.06,9.1,9.04,9.05,107000.0
2009-02-24 12:00:00,9.05,9.11,9.03,9.08,53100.0,9.05,9.11,9.03,9.08,53100.0
2009-02-24 12:30:00,9.09,9.29,9.08,9.22,201000.0,9.09,9.29,9.08,9.22,201000.0
2009-02-24 13:00:00,9.23,9.35,9.2,9.34,149600.0,9.23,9.35,9.2,9.34,149600.0
2009-02-24 13:30:00,9.36,9.47,9.3,9.47,123700.0,9.36,9.47,9.3,9.47,123700.0
2009-02-24 14:00:00,9.46,9.75,9.43,9.71,318700.0,9.46,9.75,9.43,9.71,318700.0
2009-02-24 14:30:00,9.7,9.76,9.65,9.71,452400.0,9.7,9.76,9.65,9.71,452400.0
2009-02-24 15:00:00,9.71,9.85,9.65,9.81,460800.0,9.71,9.85,9.65,9.81,460800.0
2009-02-24 15:30:00,9.81,9.89,9.68,9.86,717200.0,9.81,9.89,9.68,9.86,717200.0
2009-02-25 09:30:00,9.88,9.99,9.76,9.81,102100.0,9.88,9.99,9.76,9.81,102100.0
2009-02-25 10:00:00,9.81,9.82,9.57,9.77,90900.0,9.81,9.82,9.57,9.77,90900.0
2009-02-25 10:30:00,9.77,9.79,9.45,9.59,179300.0,9.77,9.79,9.45,9.59,179300.0
2009-02-25 11:00:00,9.59,9.67,9.47,9.56,113100.0,9.59,9.67,9.47,9.56,113100.0
2009-02-25 11:30:00,9.56,9.69,9.42,9.49,153400.0,9.56,9.69,9.42,9.49,153400.0
2009-02-25 12:00:00,9.5,9.63,9.5,9.57,102800.0,9.5,9.63,9.5,9.57,102800.0
2009-02-25 12:30:00,9.56,9.57,9.34,9.5,98600.0,9.56,9.57,9.34,9.5,98600.0
2009-02-25 13:00:00,9.5,9.63,9.47,9.62,149000.0,9.5,9.63,9.47,9.62,149000.0
2009-02-25 13:30:00,9.62,9.64,9.54,9.58,214700.0,9.62,9.64,9.54,9.58,214700.0
2009-02-25 14:00:00,9.59,9.61,9.41,9.5,317300.0,9.59,9.61,9.41,9.5,317300.0
2009-02-25 14:30:00,9.52,9.64,9.45,9.57,202200.0,9.52,9.64,9.45,9.57,202200.0
2009-02-25 15:00:00,9.57,10.01,9.55,9.99,270400.0,9.57,10.01,9.55,9.99,270400.0
2009-02-25 15:30:00,9.98,9.99,9.73,9.77,370500.0,9.98,9.99,9.73,9.77,370500.0
2009-02-26 09:30:00,10.1,10.13,9.85,10.09,193100.0,10.1,10.13,9.85,10.09,193100.0
2009-02-26 10:00:00,10.1,10.24,10.06,10.24,148100.0,10.1,10.24,10.06,10.24,148100.0
2009-02-26 10:30:00,10.22,10.38,10.08,10.16,225900.0,10.22,10.38,10.08,10.16,225900.0
2009-02-26 11:00:00,10.16,10.32,10.1,10.18,173800.0,10.16,10.32,10.1,10.18,173800.0
2009-02-26 11:30:00,10.19,10.21,10.0,10.1,176700.0,10.19,10.21,10.0,10.1,176700.0
2009-02-26 12:00:00,10.11,10.15,9.95,10.0,105300.0,10.11,10.15,9.95,10.0,105300.0
2009-02-26 12:30:00,10.02,10.02,9.84,9.85,102300.0,10.02,10.02,9.84,9.85,102300.0
2009-02-26 13:00:00,9.86,9.88,9.62,9.83,290700.0,9.86,9.88,9.62,9.83,290700.0
2009-02-26 13:30:00,9.85,9.88,9.69,9.77,154200.0,9.85,9.88,9.69,9.77,154200.0
2009-02-26 14:00:00,9.76,9.81,9.69,9.73,166100.0,9.76,9.81,9.69,9.73,166100.0
2009-02-26 14:30:00,9.73,9.82,9.59,9.63,137500.0,9.73,9.82,9.59,9.63,137500.0
2009-02-26 15:00:00,9.62,9.63,9.47,9.52,240000.0,9.62,9.63,9.47,9.52,240000.0
2009-02-26 15:30:00,9.52,9.65,9.49,9.54,253700.0,9.52,9.65,9.49,9.54,253700.0
2009-02-27 09:30:00,9.35,9.62,9.2,9.54,148000.0,9.35,9.62,9.2,9.54,148000.0
2009-02-27 10:00:00,9.52,9.7,9.45,9.61,113400.0,9.52,9.7,9.45,9.61,113400.0
2009-02-27 10:30:00,9.61,9.74,9.49,9.64,137400.0,9.61,9.74,9.49,9.64,137400.0
2009-02-27 11:00:00,9.65,9.72,9.52,9.69,76600.0,9.65,9.72,9.52,9.69,76600.0
2009-02-27 11:30:00,9.7,9.75,9.54,9.74,163300.0,9.7,9.75,9.54,9.74,163300.0
2009-02-27 12:00:00,9.73,9.81,9.57,9.58,146800.0,9.73,9.81,9.57,9.58,146800.0
2009-02-27 12:30:00,9.57,9.63,9.54,9.63,150000.0,9.57,9.63,9.54,9.63,150000.0
2009-02-27 13:00:00,9.63,9.7,9.53,9.54,235500.0,9.63,9.7,9.53,9.54,235500.0
2009-02-27 13:30:00,9.54,9.6,9.42,9.55,497700.0,9.54,9.6,9.42,9.55,497700.0
2009-02-27 14:00:00,9.55,9.61,9.4,9.41,296000.0,9.55,9.61,9.4,9.41,296000.0
2009-02-27 14:30:00,9.4,9.56,9.39,9.54,302600.0,9.4,9.56,9.39,9.54,302600.0
2009-02-27 15:00:00,9.54,9.55,9.39,9.4,276600.0,9.54,9.55,9.39,9.4,276600.0
2009-02-27 15:30:00,9.4,9.48,9.39,9.41,428300.0,9.4,9.48,9.39,9.41,428300.0
2009-03-02 09:30:00,9.25,9.36,9.08,9.18,360900.0,9.25,9.36,9.08,9.18,360900.0
2009-03-02 10:00:00,9.18,9.24,8.91,9.13,213700.0,9.18,9.24,8.91,9.13,213700.0
2009-03-02 10:30:00,9.12,9.12,8.98,9.08,197000.0,9.12,9.12,8.98,9.08,197000.0
2009-03-02 11:00:00,9.08,9.13,8.9,8.92,154900.0,9.08,9.13,8.9,8.92,154900.0
2009-03-02 11:30:00,8.93,9.06,8.83,8.91,181900.0,8.93,9.06,8.83,8.91,181900.0
2009-03-02 12:00:00,8.93,8.98,8.81,8.93,153200.0,8.93,8.98,8.81,8.93,153200.0
2009-03-02 12:30:00,8.93,8.98,8.9,8.94,153900.0,8.93,8.98,8.9,8.94,153900.0
2009-03-02 13:00:00,8.94,8.98,8.87,8.92,150800.0,8.94,8.98,8.87,8.92,150800.0
2009-03-02 13:30:00,8.92,9.0,8.75,9.0,192200.0,8.92,9.0,8.75,9.0,192200.0
2009-03-02 14:00:00,8.98,8.99,8.76,8.81,114200.0,8.98,8.99,8.76,8.81,114200.0
2009-03-02 14:30:00,8.8,8.97,8.7,8.87,281000.0,8.8,8.97,8.7,8.87,281000.0
2009-03-02 15:00:00,8.87,8.88,8.61,8.77,228800.0,8.87,8.88,8.61,8.77,228800.0
2009-03-02 15:30:00,8.77,8.84,8.58,8.6,1012600.0,8.77,8.84,8.58,8.6,1012600.0
2009-03-03 09:30:00,8.68,8.96,8.59,8.92,311000.0,8.68,8.96,8.59,8.92,311000.0
2009-03-03 10:00:00,8.92,8.99,8.67,8.69,445000.0,8.92,8.99,8.67,8.69,445000.0
2009-03-03 10:30:00,8.69,8.84,8.68,8.77,284900.0,8.69,8.84,8.68,8.77,284900.0
2009-03-03 11:00:00,8.78,8.81,8.64,8.7,267900.0,8.78,8.81,8.64,8.7,267900.0
2009-03-03 11:30:00,8.7,8.71,8.51,8.55,155300.0,8.7,8.71,8.51,8.55,155300.0
2009-03-03 12:00:00,8.58,8.72,8.57,8.7,116300.0,8.58,8.72,8.57,8.7,116300.0
2009-03-03 12:30:00,8.7,8.81,8.65,8.75,118200.0,8.7,8.81,8.65,8.75,118200.0
2009-03-03 13:00:00,8.73,8.79,8.68,8.7,88700.0,8.73,8.79,8.68,8.7,88700.0
2009-03-03 13:30:00,8.69,8.69,8.61,8.66,330200.0,8.69,8.69,8.61,8.66,330200.0
2009-03-03 14:00:00,8.66,8.73,8.62,8.73,485100.0,8.66,8.73,8.62,8.73,485100.0
2009-03-03 14:30:00,8.72,8.84,8.68,8.77,513600.0,8.72,8.84,8.68,8.77,513600.0
2009-03-03 15:00:00,8.77,8.86,8.75,8.79,361200.0,8.77,8.86,8.75,8.79,361200.0
2009-03-03 15:30:00,8.79,8.86,8.72,8.84,518300.0,8.79,8.86,8.72,8.84,518300.0
2009-03-04 09:30:00,8.93,9.14,8.8,8.84,735500.0,8.93,9.14,8.8,8.84,735500.0
2009-03-04 10:00:00,8.83,8.94,8.82,8.87,161300.0,8.83,8.94,8.82,8.87,161300.0
2009-03-04 10:30:00,8.88,9.13,8.86,9.06,206400.0,8.88,9.13,8.86,9.06,206400.0
2009-03-04 11:00:00,9.08,9.31,9.07,9.24,253000.0,9.08,9.31,9.07,9.24,253000.0
2009-03-04 11:30:00,9.25,9.26,9.1,9.17,97800.0,9.25,9.26,9.1,9.17,97800.0
2009-03-04 12:00:00,9.17,9.18,9.0,9.07,113000.0,9.17,9.18,9.0,9.07,113000.0
2009-03-04 12:30:00,9.07,9.17,9.06,9.12,149400.0,9.07,9.17,9.06,9.12,149400.0
2009-03-04 13:00:00,9.11,9.16,9.03,9.1,141400.0,9.11,9.16,9.03,9.1,141400.0
2009-03-04 13:30:00,9.1,9.26,9.09,9.13,177500.0,9.1,9.26,9.09,9.13,177500.0
2009-03-04 14:00:00,9.13,9.27,9.11,9.17,271900.0,9.13,9.27,9.11,9.17,271900.0
2009-03-04 14:30:00,9.18,9.4,9.15,9.38,272300.0,9.18,9.4,9.15,9.38,272300.0
2009-03-04 15:00:00,9.39,9.51,9.37,9.46,226300.0,9.39,9.51,9.37,9.46,226300.0
2009-03-04 15:30:00,9.46,9.49,9.29,9.4,812000.0,9.46,9.49,9.29,9.4,812000.0
2009-03-05 09:30:00,9.41,9.41,9.03,9.07,860800.0,9.41,9.41,9.03,9.07,860800.0
2009-03-05 10:00:00,9.07,9.14,8.92,8.98,647000.0,9.07,9.14,8.92,8.98,647000.0
2009-03-05 10:30:00,8.99,9.08,8.94,9.0,259200.0,8.99,9.08,8.94,9.0,259200.0
2009-03-05 11:00:00,9.0,9.03,8.92,8.98,193900.0,9.0,9.03,8.92,8.98,193900.0
2009-03-05 11:30:00,8.97,9.1,8.95,8.95,299000.0,8.97,9.1,8.95,8.95,299000.0
2009-03-05 12:00:00,8.96,9.01,8.92,8.96,358700.0,8.96,9.01,8.92,8.96,358700.0
2009-03-05 12:30:00,8.95,9.03,8.94,8.98,224100.0,8.95,9.03,8.94,8.98,224100.0
2009-03-05 13:00:00,8.97,9.15,8.96,9.12,102900.0,8.97,9.15,8.96,9.12,102900.0
2009-03-05 13:30:00,9.11,9.12,8.98,9.03,133300.0,9.11,9.12,8.98,9.03,133300.0
2009-03-05 14:00:00,9.02,9.05,8.94,8.96,192400.0,9.02,9.05,8.94,8.96,192400.0
2009-03-05 14:30:00,8.96,9.02,8.83,8.85,248200.0,8.96,9.02,8.83,8.85,248200.0
2009-03-05 15:00:00,8.86,8.99,8.84,8.89,289900.0,8.86,8.99,8.84,8.89,289900.0
2009-03-05 15:30:00,8.88,9.01,8.83,8.93,571200.0,8.88,9.01,8.83,8.93,571200.0
2009-03-06 09:30:00,9.2,9.28,9.0,9.0,166900.0,9.2,9.28,9.0,9.0,166900.0
2009-03-06 10:00:00,9.0,9.05,8.99,9.01,252900.0,9.0,9.05,8.99,9.01,252900.0
2009-03-06 10:30:00,9.01,9.06,8.77,8.78,315300.0,9.01,9.06,8.77,8.78,315300.0
2009-03-06 11:00:00,8.79,8.85,8.7,8.82,163200.0,8.79,8.85,8.7,8.82,163200.0
2009-03-06 11:30:00,8.82,8.9,8.76,8.78,196700.0,8.82,8.9,8.76,8.78,196700.0
2009-03-06 12:00:00,8.77,8.81,8.61,8.63,165800.0,8.77,8.81,8.61,8.63,165800.0
2009-03-06 12:30:00,8.63,8.63,8.44,8.57,237800.0,8.63,8.63,8.44,8.57,237800.0
2009-03-06 13:00:00,8.57,8.62,8.48,8.53,177400.0,8.57,8.62,8.48,8.53,177400.0
2009-03-06 13:30:00,8.52,8.53,8.4,8.42,177800.0,8.52,8.53,8.4,8.42,177800.0
2009-03-06 14:00:00,8.41,8.55,8.41,8.5,218200.0,8.41,8.55,8.41,8.5,218200.0
2009-03-06 14:30:00,8.51,8.55,8.41,8.44,221100.0,8.51,8.55,8.41,8.44,221100.0
2009-03-06 15:00:00,8.45,8.5,8.4,8.41,267800.0,8.45,8.5,8.4,8.41,267800.0
2009-03-06 15:30:00,8.4,8.73,8.4,8.68,703800.0,8.4,8.73,8.4,8.68,703800.0
2009-03-09 09:30:00,8.68,9.1,8.5,9.01,206200.0,8.68,9.1,8.5,9.01,206200.0
2009-03-09 10:00:00,9.0,9.31,8.99,9.26,167200.0,9.0,9.31,8.99,9.26,167200.0
2009-03-09 10:30:00,9.25,9.29,9.14,9.15,158900.0,9.25,9.29,9.14,9.15,158900.0
2009-03-09 11:00:00,9.14,9.15,9.03,9.07,82000.0,9.14,9.15,9.03,9.07,82000.0
2009-03-09 11:30:00,9.07,9.09,9.02,9.05,150300.0,9.07,9.09,9.02,9.05,150300.0
2009-03-09 12:00:00,9.05,9.1,9.02,9.05,75300.0,9.05,9.1,9.02,9.05,75300.0
2009-03-09 12:30:00,9.06,9.09,8.96,8.97,118900.0,9.06,9.09,8.96,8.97,118900.0
2009-03-09 13:00:00,8.97,8.98,8.84,8.88,94100.0,8.97,8.98,8.84,8.88,94100.0
2009-03-09 13:30:00,8.87,9.01,8.87,9.01,138600.0,8.87,9.01,8.87,9.01,138600.0
2009-03-09 14:00:00,9.01,9.08,8.96,9.01,114000.0,9.01,9.08,8.96,9.01,114000.0
2009-03-09 14:30:00,9.01,9.03,8.93,9.0,283100.0,9.01,9.03,8.93,9.0,283100.0
2009-03-09 15:00:00,8.99,9.01,8.96,9.0,135800.0,8.99,9.01,8.96,9.0,135800.0
2009-03-09 15:30:00,8.99,9.01,8.94,8.98,311600.0,8.99,9.01,8.94,8.98,311600.0
2009-03-10 09:30:00,9.36,9.87,9.15,9.74,385200.0,9.36,9.87,9.15,9.74,385200.0
2009-03-10 10:00:00,9.75,10.0,9.69,9.92,477900.0,9.75,10.0,9.69,9.92,477900.0
2009-03-10 10:30:00,9.93,10.01,9.92,10.0,320900.0,9.93,10.01,9.92,10.0,320900.0
2009-03-10 11:00:00,10.0,10.0,9.93,9.97,173000.0,10.0,10.0,9.93,9.97,173000.0
2009-03-10 11:30:00,9.98,9.99,9.9,9.94,145900.0,9.98,9.99,9.9,9.94,145900.0
2009-03-10 12:00:00,9.95,10.0,9.91,9.97,200700.0,9.95,10.0,9.91,9.97,200700.0
2009-03-10 12:30:00,9.97,10.05,9.96,9.99,190900.0,9.97,10.05,9.96,9.99,190900.0
2009-03-10 13:00:00,9.99,10.3,9.93,10.23,361500.0,9.99,10.3,9.93,10.23,361500.0
2009-03-10 13:30:00,10.22,10.5,10.22,10.49,408900.0,10.22,10.5,10.22,10.49,408900.0
2009-03-10 14:00:00,10.49,10.66,10.42,10.58,433500.0,10.49,10.66,10.42,10.58,433500.0
2009-03-10 14:30:00,10.59,10.62,10.45,10.6,332900.0,10.59,10.62,10.45,10.6,332900.0
2009-03-10 15:00:00,10.6,10.63,10.42,10.6,336700.0,10.6,10.63,10.42,10.6,336700.0
2009-03-10 15:30:00,10.6,10.73,10.6,10.65,684300.0,10.6,10.73,10.6,10.65,684300.0
2009-03-11 09:30:00,10.91,11.01,10.48,10.98,386300.0,10.91,11.01,10.48,10.98,386300.0
2009-03-11 10:00:00,10.98,11.05,10.88,11.04,170700.0,10.98,11.05,10.88,11.04,170700.0
2009-03-11 10:30:00,11.04,11.1,10.92,10.95,196100.0,11.04,11.1,10.92,10.95,196100.0
2009-03-11 11:00:00,10.94,11.0,10.82,10.96,277000.0,10.94,11.0,10.82,10.96,277000.0
2009-03-11 11:30:00,10.96,10.97,10.8,10.88,174400.0,10.96,10.97,10.8,10.88,174400.0
2009-03-11 12:00:00,10.89,10.9,10.78,10.84,103800.0,10.89,10.9,10.78,10.84,103800.0
2009-03-11 12:30:00,10.84,10.84,10.72,10.79,112200.0,10.84,10.84,10.72,10.79,112200.0
2009-03-11 13:00:00,10.8,10.81,10.75,10.76,141300.0,10.8,10.81,10.75,10.76,141300.0
2009-03-11 13:30:00,10.77,10.86,10.76,10.84,118700.0,10.77,10.86,10.76,10.84,118700.0
2009-03-11 14:00:00,10.84,10.85,10.69,10.75,173900.0,10.84,10.85,10.69,10.75,173900.0
2009-03-11 14:30:00,10.75,10.89,10.74,10.81,216600.0,10.75,10.89,10.74,10.81,216600.0
2009-03-11 15:00:00,10.8,10.85,10.79,10.82,259500.0,10.8,10.85,10.79,10.82,259500.0
2009-03-11 15:30:00,10.82,10.86,10.79,10.79,370800.0,10.82,10.86,10.79,10.79,370800.0
2009-03-12 09:30:00,10.96,10.96,10.41,10.6,337000.0,10.96,10.96,10.41,10.6,337000.0
2009-03-12 10:00:00,10.6,10.75,10.56,10.66,365300.0,10.6,10.75,10.56,10.66,365300.0
2009-03-12 10:30:00,10.67,10.74,10.53,10.65,503400.0,10.67,10.74,10.53,10.65,503400.0
2009-03-12 11:00:00,10.65,10.83,10.62,10.81,246300.0,10.65,10.83,10.62,10.81,246300.0
2009-03-12 11:30:00,10.81,10.9,10.78,10.79,330300.0,10.81,10.9,10.78,10.79,330300.0
2009-03-12 12:00:00,10.79,10.85,10.74,10.78,326600.0,10.79,10.85,10.74,10.78,326600.0
2009-03-12 12:30:00,10.78,10.81,10.72,10.79,365200.0,10.78,10.81,10.72,10.79,365200.0
2009-03-12 13:00:00,10.8,10.81,10.76,10.77,543600.0,10.8,10.81,10.76,10.77,543600.0
2009-03-12 13:30:00,10.77,10.81,10.76,10.79,369000.0,10.77,10.81,10.76,10.79,369000.0
2009-03-12 14:00:00,10.8,10.99,10.79,10.9,439200.0,10.8,10.99,10.79,10.9,439200.0
2009-03-12 14:30:00,10.9,10.91,10.84,10.89,338500.0,10.9,10.91,10.84,10.89,338500.0
2009-03-12 15:00:00,10.9,10.91,10.85,10.9,485300.0,10.9,10.91,10.85,10.9,485300.0
2009-03-12 15:30:00,10.9,10.92,10.84,10.88,987700.0,10.9,10.92,10.84,10.88,987700.0
2009-03-13 09:30:00,11.0,11.19,10.86,11.19,205700.0,11.0,11.19,10.86,11.19,205700.0
2009-03-13 10:00:00,11.2,11.26,10.9,10.99,173800.0,11.2,11.26,10.9,10.99,173800.0
2009-03-13 10:30:00,10.98,11.17,10.88,11.05,160100.0,10.98,11.17,10.88,11.05,160100.0
2009-03-13 11:00:00,11.03,11.16,10.99,11.13,134300.0,11.03,11.16,10.99,11.13,134300.0
2009-03-13 11:30:00,11.14,11.14,10.86,10.91,136600.0,11.14,11.14,10.86,10.91,136600.0
2009-03-13 12:00:00,10.91,10.95,10.83,10.87,138000.0,10.91,10.95,10.83,10.87,138000.0
2009-03-13 12:30:00,10.87,10.99,10.8,10.98,105700.0,10.87,10.99,10.8,10.98,105700.0
2009-03-13 13:00:00,10.97,11.12,10.95,11.08,68400.0,10.97,11.12,10.95,11.08,68400.0
2009-03-13 13:30:00,11.08,11.18,11.02,11.16,121800.0,11.08,11.18,11.02,11.16,121800.0
2009-03-13 14:00:00,11.15,11.28,11.11,11.21,139500.0,11.15,11.28,11.11,11.21,139500.0
2009-03-13 14:30:00,11.21,11.29,11.19,11.22,176500.0,11.21,11.29,11.19,11.22,176500.0
2009-03-13 15:00:00,11.21,11.33,11.17,11.31,182200.0,11.21,11.33,11.17,11.31,182200.0
2009-03-13 15:30:00,11.31,11.37,11.27,11.33,690000.0,11.31,11.37,11.27,11.33,690000.0
2009-03-16 09:30:00,11.43,11.8,11.32,11.52,175200.0,11.43,11.8,11.32,11.52,175200.0
2009-03-16 10:00:00,11.47,11.54,11.25,11.4,91900.0,11.47,11.54,11.25,11.4,91900.0
2009-03-16 10:30:00,11.4,11.59,11.4,11.57,95000.0,11.4,11.59,11.4,11.57,95000.0
2009-03-16 11:00:00,11.57,11.81,11.54,11.8,121300.0,11.57,11.81,11.54,11.8,121300.0
2009-03-16 11:30:00,11.8,11.9,11.68,11.69,115100.0,11.8,11.9,11.68,11.69,115100.0
2009-03-16 12:00:00,11.69,11.7,11.63,11.68,125800.0,11.69,11.7,11.63,11.68,125800.0
2009-03-16 12:30:00,11.68,11.83,11.64,11.77,84900.0,11.68,11.83,11.64,11.77,84900.0
2009-03-16 13:00:00,11.77,11.86,11.72,11.76,344600.0,11.77,11.86,11.72,11.76,344600.0
2009-03-16 13:30:00,11.76,11.8,11.69,11.75,164500.0,11.76,11.8,11.69,11.75,164500.0
2009-03-16 14:00:00,11.74,11.78,11.6,11.72,178100.0,11.74,11.78,11.6,11.72,178100.0
2009-03-16 14:30:00,11.71,11.72,11.5,11.5,182600.0,11.71,11.72,11.5,11.5,182600.0
2009-03-16 15:00:00,11.51,11.51,11.26,11.28,255200.0,11.51,11.51,11.26,11.28,255200.0
2009-03-16 15:30:00,11.28,11.29,11.11,11.13,452500.0,11.28,11.29,11.11,11.13,452500.0
2009-03-17 09:30:00,11.15,11.18,10.8,11.09,389400.0,11.15,11.18,10.8,11.09,389400.0
2009-03-17 10:00:00,11.09,11.57,11.09,11.54,273700.0,11.09,11.57,11.09,11.54,273700.0
2009-03-17 10:30:00,11.51,11.54,11.32,11.5,388500.0,11.51,11.54,11.32,11.5,388500.0
2009-03-17 11:00:00,11.49,11.51,11.25,11.35,245500.0,11.49,11.51,11.25,11.35,245500.0
2009-03-17 11:30:00,11.36,11.43,11.22,11.42,140200.0,11.36,11.43,11.22,11.42,140200.0
2009-03-17 12:00:00,11.42,11.48,11.33,11.4,134300.0,11.42,11.48,11.33,11.4,134300.0
2009-03-17 12:30:00,11.41,11.52,11.41,11.52,93300.0,11.41,11.52,11.41,11.52,93300.0
2009-03-17 13:00:00,11.52,11.68,11.51,11.62,253000.0,11.52,11.68,11.51,11.62,253000.0
2009-03-17 13:30:00,11.62,11.67,11.51,11.58,260700.0,11.62,11.67,11.51,11.58,260700.0
2009-03-17 14:00:00,11.57,11.64,11.55,11.55,215700.0,11.57,11.64,11.55,11.55,215700.0
2009-03-17 14:30:00,11.55,11.63,11.55,11.58,174800.0,11.55,11.63,11.55,11.58,174800.0
2009-03-17 15:00:00,11.59,11.75,11.58,11.7,233100.0,11.59,11.75,11.58,11.7,233100.0
2009-03-17 15:30:00,11.7,11.82,11.63,11.78,419000.0,11.7,11.82,11.63,11.78,419000.0
2009-03-18 09:30:00,11.7,11.92,11.65,11.79,264800.0,11.7,11.92,11.65,11.79,264800.0
2009-03-18 10:00:00,11.79,11.79,11.38,11.5,421000.0,11.79,11.79,11.38,11.5,421000.0
2009-03-18 10:30:00,11.5,11.52,11.4,11.49,341400.0,11.5,11.52,11.4,11.49,341400.0
2009-03-18 11:00:00,11.49,11.57,11.44,11.51,141900.0,11.49,11.57,11.44,11.51,141900.0
2009-03-18 11:30:00,11.5,11.57,11.44,11.55,128800.0,11.5,11.57,11.44,11.55,128800.0
2009-03-18 12:00:00,11.55,11.57,11.52,11.55,161000.0,11.55,11.57,11.52,11.55,161000.0
2009-03-18 12:30:00,11.55,11.59,11.52,11.58,259400.0,11.55,11.59,11.52,11.58,259400.0
2009-03-18 13:00:00,11.57,11.58,11.41,11.47,568500.0,11.57,11.58,11.41,11.47,568500.0
2009-03-18 13:30:00,11.47,11.53,11.42,11.5,456400.0,11.47,11.53,11.42,11.5,456400.0
2009-03-18 14:00:00,11.5,11.89,11.47,11.86,417600.0,11.5,11.89,11.47,11.86,417600.0
2009-03-18 14:30:00,11.87,12.16,11.81,12.07,482600.0,11.87,12.16,11.81,12.07,482600.0
2009-03-18 15:00:00,12.07,12.2,11.82,11.91,594700.0,12.07,12.2,11.82,11.91,594700.0
2009-03-18 15:30:00,11.9,12.22,11.88,12.17,962300.0,11.9,12.22,11.88,12.17,962300.0
2009-03-19 09:30:00,12.36,12.5,11.65,11.7,564500.0,12.36,12.5,11.65,11.7,564500.0
2009-03-19 10:00:00,11.71,11.9,11.69,11.89,125600.0,11.71,11.9,11.69,11.89,125600.0
2009-03-19 10:30:00,11.88,11.95,11.85,11.89,195900.0,11.88,11.95,11.85,11.89,195900.0
2009-03-19 11:00:00,11.88,11.9,11.74,11.74,176100.0,11.88,11.9,11.74,11.74,176100.0
2009-03-19 11:30:00,11.74,11.81,11.68,11.76,144100.0,11.74,11.81,11.68,11.76,144100.0
2009-03-19 12:00:00,11.76,11.76,11.57,11.6,250100.0,11.76,11.76,11.57,11.6,250100.0
2009-03-19 12:30:00,11.6,11.68,11.54,11.61,195800.0,11.6,11.68,11.54,11.61,195800.0
2009-03-19 13:00:00,11.6,11.62,11.52,11.54,236600.0,11.6,11.62,11.52,11.54,236600.0
2009-03-19 13:30:00,11.55,11.63,11.5,11.58,181900.0,11.55,11.63,11.5,11.58,181900.0
2009-03-19 14:00:00,11.57,11.64,11.51,11.54,247400.0,11.57,11.64,11.51,11.54,247400.0
2009-03-19 14:30:00,11.55,11.59,11.48,11.5,301300.0,11.55,11.59,11.48,11.5,301300.0
2009-03-19 15:00:00,11.5,11.56,11.44,11.47,445200.0,11.5,11.56,11.44,11.47,445200.0
2009-03-19 15:30:00,11.47,11.53,11.43,11.46,780300.0,11.47,11.53,11.43,11.46,780300.0
2009-03-20 09:30:00,11.43,11.66,11.12,11.37,432500.0,11.43,11.66,11.12,11.37,432500.0
2009-03-20 10:00:00,11.36,11.37,11.23,11.27,194800.0,11.36,11.37,11.23,11.27,194800.0
2009-03-20 10:30:00,11.27,11.27,11.14,11.22,178800.0,11.27,11.27,11.14,11.22,178800.0
2009-03-20 11:00:00,11.23,11.24,11.1,11.13,165300.0,11.23,11.24,11.1,11.13,165300.0
2009-03-20 11:30:00,11.12,11.17,11.03,11.07,207000.0,11.12,11.17,11.03,11.07,207000.0
2009-03-20 12:00:00,11.08,11.13,11.06,11.1,103000.0,11.08,11.13,11.06,11.1,103000.0
2009-03-20 12:30:00,11.09,11.12,11.0,11.08,118400.0,11.09,11.12,11.0,11.08,118400.0
2009-03-20 13:00:00,11.08,11.1,10.92,10.94,123000.0,11.08,11.1,10.92,10.94,123000.0
2009-03-20 13:30:00,10.93,10.95,10.66,10.69,334000.0,10.93,10.95,10.66,10.69,334000.0
2009-03-20 14:00:00,10.69,10.72,10.57,10.66,302300.0,10.69,10.72,10.57,10.66,302300.0
2009-03-20 14:30:00,10.67,10.8,10.65,10.8,314200.0,10.67,10.8,10.65,10.8,314200.0
2009-03-20 15:00:00,10.79,10.99,10.79,10.97,268700.0,10.79,10.99,10.79,10.97,268700.0
2009-03-20 15:30:00,10.97,11.04,10.9,10.92,797600.0,10.97,11.04,10.9,10.92,797600.0
2009-03-23 09:30:00,11.56,11.56,10.98,11.26,321800.0,11.56,11.56,10.98,11.26,321800.0
2009-03-23 10:00:00,11.23,11.41,11.22,11.35,254400.0,11.23,11.41,11.22,11.35,254400.0
2009-03-23 10:30:00,11.35,11.52,11.22,11.52,279300.0,11.35,11.52,11.22,11.52,279300.0
2009-03-23 11:00:00,11.52,11.58,11.51,11.54,246100.0,11.52,11.58,11.51,11.54,246100.0
2009-03-23 11:30:00,11.53,11.88,11.52,11.84,257600.0,11.53,11.88,11.52,11.84,257600.0
2009-03-23 12:00:00,11.84,11.84,11.64,11.64,151700.0,11.84,11.84,11.64,11.64,151700.0
2009-03-23 12:30:00,11.65,11.78,11.6,11.69,139900.0,11.65,11.78,11.6,11.69,139900.0
2009-03-23 13:00:00,11.69,11.85,11.69,11.74,288600.0,11.69,11.85,11.69,11.74,288600.0
2009-03-23 13:30:00,11.74,11.77,11.7,11.71,184300.0,11.74,11.77,11.7,11.71,184300.0
2009-03-23 14:00:00,11.7,11.8,11.62,11.79,281900.0,11.7,11.8,11.62,11.79,281900.0
2009-03-23 14:30:00,11.79,11.95,11.72,11.94,215500.0,11.79,11.95,11.72,11.94,215500.0
2009-03-23 15:00:00,11.94,11.99,11.86,11.98,305600.0,11.94,11.99,11.86,11.98,305600.0
2009-03-23 15:30:00,11.98,12.2,11.96,12.18,793500.0,11.98,12.2,11.96,12.18,793500.0
2009-03-24 09:30:00,12.03,12.64,12.0,12.51,359700.0,12.03,12.64,12.0,12.51,359700.0
2009-03-24 10:00:00,12.51,12.69,12.44,12.45,365200.0,12.51,12.69,12.44,12.45,365200.0
2009-03-24 10:30:00,12.45,12.54,12.37,12.49,312900.0,12.45,12.54,12.37,12.49,312900.0
2009-03-24 11:00:00,12.49,12.61,12.44,12.6,242700.0,12.49,12.61,12.44,12.6,242700.0
2009-03-24 11:30:00,12.6,12.62,12.46,12.47,160900.0,12.6,12.62,12.46,12.47,160900.0
2009-03-24 12:00:00,12.47,12.59,12.46,12.52,162200.0,12.47,12.59,12.46,12.52,162200.0
2009-03-24 12:30:00,12.54,12.7,12.53,12.69,279700.0,12.54,12.7,12.53,12.69,279700.0
2009-03-24 13:00:00,12.69,12.88,12.65,12.88,203800.0,12.69,12.88,12.65,12.88,203800.0
2009-03-24 13:30:00,12.88,12.88,12.65,12.7,352600.0,12.88,12.88,12.65,12.7,352600.0
2009-03-24 14:00:00,12.7,12.89,12.7,12.81,257400.0,12.7,12.89,12.7,12.81,257400.0
2009-03-24 14:30:00,12.8,12.83,12.6,12.65,177000.0,12.8,12.83,12.6,12.65,177000.0
2009-03-24 15:00:00,12.65,12.71,12.56,12.66,419100.0,12.65,12.71,12.56,12.66,419100.0
2009-03-24 15:30:00,12.66,12.75,12.51,12.51,459600.0,12.66,12.75,12.51,12.51,459600.0
2009-03-25 09:30:00,12.65,12.98,12.56,12.72,214700.0,12.65,12.98,12.56,12.72,214700.0
2009-03-25 10:00:00,12.75,12.95,12.62,12.93,458900.0,12.75,12.95,12.62,12.93,458900.0
2009-03-25 10:30:00,12.93,12.93,12.64,12.73,171700.0,12.93,12.93,12.64,12.73,171700.0
2009-03-25 11:00:00,12.74,12.91,12.67,12.76,170900.0,12.74,12.91,12.67,12.76,170900.0
2009-03-25 11:30:00,12.77,12.77,12.61,12.68,70200.0,12.77,12.77,12.61,12.68,70200.0
2009-03-25 12:00:00,12.68,12.78,12.65,12.74,109300.0,12.68,12.78,12.65,12.74,109300.0
2009-03-25 12:30:00,12.74,12.77,12.61,12.66,61800.0,12.74,12.77,12.61,12.66,61800.0
2009-03-25 13:00:00,12.65,12.73,12.38,12.43,159700.0,12.65,12.73,12.38,12.43,159700.0
2009-03-25 13:30:00,12.42,12.54,12.3,12.42,149500.0,12.42,12.54,12.3,12.42,149500.0
2009-03-25 14:00:00,12.42,12.43,12.18,12.24,173100.0,12.42,12.43,12.18,12.24,173100.0
2009-03-25 14:30:00,12.24,12.26,12.11,12.15,223300.0,12.24,12.26,12.11,12.15,223300.0
2009-03-25 15:00:00,12.16,12.47,12.11,12.45,244400.0,12.16,12.47,12.11,12.45,244400.0
2009-03-25 15:30:00,12.45,12.61,12.4,12.6,505400.0,12.45,12.61,12.4,12.6,505400.0
2009-03-26 09:30:00,12.79,13.0,12.68,12.84,264800.0,12.79,13.0,12.68,12.84,264800.0
2009-03-26 10:00:00,12.85,12.97,12.83,12.94,213600.0,12.85,12.97,12.83,12.94,213600.0
2009-03-26 10:30:00,12.94,13.06,12.81,12.98,126400.0,12.94,13.06,12.81,12.98,126400.0
2009-03-26 11:00:00,12.99,13.1,12.97,12.99,197100.0,12.99,13.1,12.97,12.99,197100.0
2009-03-26 11:30:00,13.0,13.03,12.93,13.0,204900.0,13.0,13.03,12.93,13.0,204900.0
2009-03-26 12:00:00,13.0,13.24,12.98,13.18,265100.0,13.0,13.24,12.98,13.18,265100.0
2009-03-26 12:30:00,13.18,13.33,13.18,13.31,214200.0,13.18,13.33,13.18,13.31,214200.0
2009-03-26 13:00:00,13.31,13.55,13.27,13.31,370400.0,13.31,13.55,13.27,13.31,370400.0
2009-03-26 13:30:00,13.31,13.39,13.19,13.35,224800.0,13.31,13.39,13.19,13.35,224800.0
2009-03-26 14:00:00,13.35,13.48,13.34,13.4,277800.0,13.35,13.48,13.34,13.4,277800.0
2009-03-26 14:30:00,13.41,13.47,13.29,13.29,321200.0,13.41,13.47,13.29,13.29,321200.0
2009-03-26 15:00:00,13.28,13.48,13.27,13.46,337000.0,13.28,13.48,13.27,13.46,337000.0
2009-03-26 15:30:00,13.46,13.53,13.4,13.53,618100.0,13.46,13.53,13.4,13.53,618100.0
2009-03-27 09:30:00,13.25,13.49,13.01,13.2,341100.0,13.25,13.49,13.01,13.2,341100.0
2009-03-27 10:00:00,13.21,13.41,13.17,13.39,178100.0,13.21,13.41,13.17,13.39,178100.0
2009-03-27 10:30:00,13.39,13.46,13.26,13.28,161900.0,13.39,13.46,13.26,13.28,161900.0
2009-03-27 11:00:00,13.29,13.41,13.18,13.41,197500.0,13.29,13.41,13.18,13.41,197500.0
2009-03-27 11:30:00,13.41,13.49,13.36,13.4,356200.0,13.41,13.49,13.36,13.4,356200.0
2009-03-27 12:00:00,13.4,13.45,13.35,13.35,228900.0,13.4,13.45,13.35,13.35,228900.0
2009-03-27 12:30:00,13.35,13.36,13.16,13.23,287500.0,13.35,13.36,13.16,13.23,287500.0
2009-03-27 13:00:00,13.22,13.23,13.06,13.19,148700.0,13.22,13.23,13.06,13.19,148700.0
2009-03-27 13:30:00,13.19,13.25,13.01,13.06,328300.0,13.19,13.25,13.01,13.06,328300.0
2009-03-27 14:00:00,13.06,13.2,13.02,13.13,290500.0,13.06,13.2,13.02,13.13,290500.0
2009-03-27 14:30:00,13.13,13.16,13.05,13.09,329100.0,13.13,13.16,13.05,13.09,329100.0
2009-03-27 15:00:00,13.09,13.25,13.08,13.19,368200.0,13.09,13.25,13.08,13.19,368200.0
2009-03-27 15:30:00,13.18,13.34,13.12,13.28,1118700.0,13.18,13.34,13.12,13.28,1118700.0
2009-03-30 09:30:00,12.98,13.1,12.01,12.54,328200.0,12.98,13.1,12.01,12.54,328200.0
2009-03-30 10:00:00,12.54,12.67,12.48,12.55,511200.0,12.54,12.67,12.48,12.55,511200.0
2009-03-30 10:30:00,12.54,12.54,12.26,12.33,275700.0,12.54,12.54,12.26,12.33,275700.0
2009-03-30 11:00:00,12.32,12.42,12.26,12.41,189300.0,12.32,12.42,12.26,12.41,189300.0
2009-03-30 11:30:00,12.41,12.54,12.39,12.52,240600.0,12.41,12.54,12.39,12.52,240600.0
2009-03-30 12:00:00,12.52,12.65,12.43,12.61,195400.0,12.52,12.65,12.43,12.61,195400.0
2009-03-30 12:30:00,12.6,12.65,12.54,12.56,105300.0,12.6,12.65,12.54,12.56,105300.0
2009-03-30 13:00:00,12.56,12.61,12.5,12.59,65000.0,12.56,12.61,12.5,12.59,65000.0
2009-03-30 13:30:00,12.59,12.62,12.48,12.48,121000.0,12.59,12.62,12.48,12.48,121000.0
2009-03-30 14:00:00,12.48,12.54,12.44,12.47,243900.0,12.48,12.54,12.44,12.47,243900.0
2009-03-30 14:30:00,12.48,12.5,12.25,12.25,419900.0,12.48,12.5,12.25,12.25,419900.0
2009-03-30 15:00:00,12.26,12.48,12.23,12.41,232800.0,12.26,12.48,12.23,12.41,232800.0
2009-03-30 15:30:00,12.41,12.53,12.39,12.49,441700.0,12.41,12.53,12.39,12.49,441700.0
2009-03-31 09:30:00,12.58,12.7,11.9,11.99,433500.0,12.58,12.7,11.9,11.99,433500.0
2009-03-31 10:00:00,11.98,11.98,11.8,11.9,346300.0,11.98,11.98,11.8,11.9,346300.0
2009-03-31 10:30:00,11.91,12.05,11.85,12.03,502900.0,11.91,12.05,11.85,12.03,502900.0
2009-03-31 11:00:00,12.01,12.13,11.96,12.1,348700.0,12.01,12.13,11.96,12.1,348700.0
2009-03-31 11:30:00,12.09,12.23,12.08,12.22,483500.0,12.09,12.23,12.08,12.22,483500.0
2009-03-31 12:00:00,12.23,12.23,12.17,12.2,261600.0,12.23,12.23,12.17,12.2,261600.0
2009-03-31 12:30:00,12.2,12.33,12.19,12.3,154000.0,12.2,12.33,12.19,12.3,154000.0
2009-03-31 13:00:00,12.3,12.75,12.29,12.44,299700.0,12.3,12.75,12.29,12.44,299700.0
2009-03-31 13:30:00,12.45,12.57,12.45,12.57,121800.0,12.45,12.57,12.45,12.57,121800.0
2009-03-31 14:00:00,12.58,12.65,12.58,12.64,213500.0,12.58,12.65,12.58,12.64,213500.0
2009-03-31 14:30:00,12.64,12.72,12.64,12.65,207300.0,12.64,12.72,12.64,12.65,207300.0
2009-03-31 15:00:00,12.66,12.66,12.46,12.55,259200.0,12.66,12.66,12.46,12.55,259200.0
2009-03-31 15:30:00,12.54,12.56,12.37,12.43,518000.0,12.54,12.56,12.37,12.43,518000.0
2009-04-01 09:30:00,12.14,12.14,11.7,11.85,407400.0,12.14,12.14,11.7,11.85,407400.0
2009-04-01 10:00:00,11.85,12.13,11.84,12.1,557200.0,11.85,12.13,11.84,12.1,557200.0
2009-04-01 10:30:00,12.09,12.37,11.99,12.28,407700.0,12.09,12.37,11.99,12.28,407700.0
2009-04-01 11:00:00,12.29,12.3,12.19,12.23,209000.0,12.29,12.3,12.19,12.23,209000.0
2009-04-01 11:30:00,12.22,12.23,12.08,12.19,367500.0,12.22,12.23,12.08,12.19,367500.0
2009-04-01 12:00:00,12.19,12.32,12.16,12.19,284200.0,12.19,12.32,12.16,12.19,284200.0
2009-04-01 12:30:00,12.19,12.2,11.97,11.97,256000.0,12.19,12.2,11.97,11.97,256000.0
2009-04-01 13:00:00,11.98,12.14,11.97,12.13,215200.0,11.98,12.14,11.97,12.13,215200.0
2009-04-01 13:30:00,12.13,12.32,12.06,12.29,259600.0,12.13,12.32,12.06,12.29,259600.0
2009-04-01 14:00:00,12.3,12.48,12.27,12.31,469900.0,12.3,12.48,12.27,12.31,469900.0
2009-04-01 14:30:00,12.32,12.41,12.19,12.2,397700.0,12.32,12.41,12.19,12.2,397700.0
2009-04-01 15:00:00,12.2,12.25,12.02,12.19,734200.0,12.2,12.25,12.02,12.19,734200.0
2009-04-01 15:30:00,12.19,12.49,12.16,12.44,1103800.0,12.19,12.49,12.16,12.44,1103800.0
2009-04-02 09:30:00,13.74,14.0,13.25,13.7,1352900.0,13.74,14.0,13.25,13.7,1352900.0
2009-04-02 10:00:00,13.7,13.9,13.33,13.34,1041700.0,13.7,13.9,13.33,13.34,1041700.0
2009-04-02 10:30:00,13.34,13.73,13.29,13.73,1009500.0,13.34,13.73,13.29,13.73,1009500.0
2009-04-02 11:00:00,13.73,13.88,13.62,13.81,713000.0,13.73,13.88,13.62,13.81,713000.0
2009-04-02 11:30:00,13.81,13.82,13.6,13.66,562100.0,13.81,13.82,13.6,13.66,562100.0
2009-04-02 12:00:00,13.66,13.86,13.66,13.74,696100.0,13.66,13.86,13.66,13.74,696100.0
2009-04-02 12:30:00,13.75,13.81,13.62,13.7,434000.0,13.75,13.81,13.62,13.7,434000.0
2009-04-02 13:00:00,13.71,13.76,13.58,13.69,431000.0,13.71,13.76,13.58,13.69,431000.0
2009-04-02 13:30:00,13.68,13.75,13.45,13.48,558700.0,13.68,13.75,13.45,13.48,558700.0
2009-04-02 14:00:00,13.48,13.6,13.43,13.6,516700.0,13.48,13.6,13.43,13.6,516700.0
2009-04-02 14:30:00,13.59,13.7,13.56,13.6,407900.0,13.59,13.7,13.56,13.6,407900.0
2009-04-02 15:00:00,13.6,13.7,13.48,13.56,613600.0,13.6,13.7,13.48,13.56,613600.0
2009-04-02 15:30:00,13.56,13.61,13.17,13.21,1409600.0,13.56,13.61,13.17,13.21,1409600.0
2009-04-03 09:30:00,12.71,12.77,11.81,12.41,749600.0,12.71,12.77,11.81,12.41,749600.0
2009-04-03 10:00:00,12.4,12.44,12.09,12.1,632800.0,12.4,12.44,12.09,12.1,632800.0
2009-04-03 10:30:00,12.09,12.13,11.9,11.99,391700.0,12.09,12.13,11.9,11.99,391700.0
2009-04-03 11:00:00,11.99,12.32,11.97,12.3,450900.0,11.99,12.32,11.97,12.3,450900.0
2009-04-03 11:30:00,12.3,12.32,12.17,12.18,569100.0,12.3,12.32,12.17,12.18,569100.0
2009-04-03 12:00:00,12.18,12.26,12.16,12.25,562600.0,12.18,12.26,12.16,12.25,562600.0
2009-04-03 12:30:00,12.25,12.27,12.14,12.2,268500.0,12.25,12.27,12.14,12.2,268500.0
2009-04-03 13:00:00,12.2,12.26,12.14,12.2,268600.0,12.2,12.26,12.14,12.2,268600.0
2009-04-03 13:30:00,12.2,12.3,12.19,12.3,439400.0,12.2,12.3,12.19,12.3,439400.0
2009-04-03 14:00:00,12.3,12.3,12.18,12.21,340400.0,12.3,12.3,12.18,12.21,340400.0
2009-04-03 14:30:00,12.21,12.25,12.14,12.2,387600.0,12.21,12.25,12.14,12.2,387600.0
2009-04-03 15:00:00,12.2,12.34,12.18,12.24,557000.0,12.2,12.34,12.18,12.24,557000.0
2009-04-03 15:30:00,12.24,12.27,12.08,12.17,988400.0,12.24,12.27,12.08,12.17,988400.0
2009-04-06 09:30:00,11.96,12.0,11.67,11.8,297700.0,11.96,12.0,11.67,11.8,297700.0
2009-04-06 10:00:00,11.81,11.9,11.57,11.62,362100.0,11.81,11.9,11.57,11.62,362100.0
2009-04-06 10:30:00,11.62,11.73,11.56,11.61,238700.0,11.62,11.73,11.56,11.61,238700.0
2009-04-06 11:00:00,11.61,11.69,11.49,11.65,242900.0,11.61,11.69,11.49,11.65,242900.0
2009-04-06 11:30:00,11.65,11.7,11.55,11.6,164700.0,11.65,11.7,11.55,11.6,164700.0
2009-04-06 12:00:00,11.6,11.64,11.54,11.63,137500.0,11.6,11.64,11.54,11.63,137500.0
2009-04-06 12:30:00,11.63,11.75,11.59,11.73,258500.0,11.63,11.75,11.59,11.73,258500.0
2009-04-06 13:00:00,11.73,11.75,11.64,11.65,186500.0,11.73,11.75,11.64,11.65,186500.0
2009-04-06 13:30:00,11.64,11.79,11.64,11.73,276600.0,11.64,11.79,11.64,11.73,276600.0
2009-04-06 14:00:00,11.73,11.74,11.59,11.67,198700.0,11.73,11.74,11.59,11.67,198700.0
2009-04-06 14:30:00,11.68,11.77,11.59,11.7,247900.0,11.68,11.77,11.59,11.7,247900.0
2009-04-06 15:00:00,11.7,11.8,11.66,11.7,274800.0,11.7,11.8,11.66,11.7,274800.0
2009-04-06 15:30:00,11.7,11.8,11.64,11.75,458800.0,11.7,11.8,11.64,11.75,458800.0
2009-04-07 09:30:00,11.72,11.76,11.28,11.49,450100.0,11.72,11.76,11.28,11.49,450100.0
2009-04-07 10:00:00,11.49,11.53,11.26,11.47,310100.0,11.49,11.53,11.26,11.47,310100.0
2009-04-07 10:30:00,11.49,11.5,11.44,11.49,222800.0,11.49,11.5,11.44,11.49,222800.0
2009-04-07 11:00:00,11.48,11.51,11.44,11.48,204000.0,11.48,11.51,11.44,11.48,204000.0
2009-04-07 11:30:00,11.47,11.52,11.37,11.41,295200.0,11.47,11.52,11.37,11.41,295200.0
2009-04-07 12:00:00,11.41,11.46,11.39,11.44,210600.0,11.41,11.46,11.39,11.44,210600.0
2009-04-07 12:30:00,11.43,11.49,11.42,11.46,194800.0,11.43,11.49,11.42,11.46,194800.0
2009-04-07 13:00:00,11.46,11.47,11.41,11.42,189100.0,11.46,11.47,11.41,11.42,189100.0
2009-04-07 13:30:00,11.41,11.46,11.34,11.43,211000.0,11.41,11.46,11.34,11.43,211000.0
2009-04-07 14:00:00,11.43,11.47,11.4,11.45,139800.0,11.43,11.47,11.4,11.45,139800.0
2009-04-07 14:30:00,11.45,11.45,11.31,11.39,136700.0,11.45,11.45,11.31,11.39,136700.0
2009-04-07 15:00:00,11.38,11.47,11.34,11.39,261400.0,11.38,11.47,11.34,11.39,261400.0
2009-04-07 15:30:00,11.39,11.47,11.36,11.37,344900.0,11.39,11.47,11.36,11.37,344900.0
2009-04-08 09:30:00,10.96,11.53,10.92,11.5,427700.0,10.96,11.53,10.92,11.5,427700.0
2009-04-08 10:00:00,11.5,11.5,11.37,11.43,237600.0,11.5,11.5,11.37,11.43,237600.0
2009-04-08 10:30:00,11.43,11.44,11.34,11.39,166000.0,11.43,11.44,11.34,11.39,166000.0
2009-04-08 11:00:00,11.39,11.48,11.35,11.35,257900.0,11.39,11.48,11.35,11.35,257900.0
2009-04-08 11:30:00,11.35,11.46,11.34,11.34,134100.0,11.35,11.46,11.34,11.34,134100.0
2009-04-08 12:00:00,11.36,11.39,11.29,11.33,110400.0,11.36,11.39,11.29,11.33,110400.0
2009-04-08 12:30:00,11.33,11.37,11.29,11.34,174500.0,11.33,11.37,11.29,11.34,174500.0
2009-04-08 13:00:00,11.34,11.44,11.33,11.43,142800.0,11.34,11.44,11.33,11.43,142800.0
2009-04-08 13:30:00,11.43,11.44,11.34,11.39,109300.0,11.43,11.44,11.34,11.39,109300.0
2009-04-08 14:00:00,11.39,11.42,11.35,11.39,328400.0,11.39,11.42,11.35,11.39,328400.0
2009-04-08 14:30:00,11.39,11.41,11.3,11.32,323800.0,11.39,11.41,11.3,11.32,323800.0
2009-04-08 15:00:00,11.32,11.39,11.17,11.36,331300.0,11.32,11.39,11.17,11.36,331300.0
2009-04-08 15:30:00,11.37,11.48,11.34,11.46,646000.0,11.37,11.48,11.34,11.46,646000.0
2009-04-09 09:30:00,11.72,11.96,11.57,11.91,366800.0,11.72,11.96,11.57,11.91,366800.0
2009-04-09 10:00:00,11.93,11.98,11.79,11.9,385700.0,11.93,11.98,11.79,11.9,385700.0
2009-04-09 10:30:00,11.9,12.0,11.83,11.87,405400.0,11.9,12.0,11.83,11.87,405400.0
2009-04-09 11:00:00,11.86,11.92,11.74,11.83,275100.0,11.86,11.92,11.74,11.83,275100.0
2009-04-09 11:30:00,11.82,11.86,11.8,11.84,157900.0,11.82,11.86,11.8,11.84,157900.0
2009-04-09 12:00:00,11.84,11.84,11.75,11.82,130100.0,11.84,11.84,11.75,11.82,130100.0
2009-04-09 12:30:00,11.82,11.91,11.82,11.87,188800.0,11.82,11.91,11.82,11.87,188800.0
2009-04-09 13:00:00,11.88,11.9,11.85,11.89,224700.0,11.88,11.9,11.85,11.89,224700.0
2009-04-09 13:30:00,11.9,11.99,11.84,11.95,276400.0,11.9,11.99,11.84,11.95,276400.0
2009-04-09 14:00:00,11.95,11.95,11.85,11.89,306300.0,11.95,11.95,11.85,11.89,306300.0
2009-04-09 14:30:00,11.89,12.0,11.89,11.99,265800.0,11.89,12.0,11.89,11.99,265800.0
2009-04-09 15:00:00,11.99,12.12,11.96,12.1,435100.0,11.99,12.12,11.96,12.1,435100.0
2009-04-09 15:30:00,12.1,12.21,12.04,12.19,908300.0,12.1,12.21,12.04,12.19,908300.0
2009-04-13 09:30:00,12.14,12.14,11.62,11.7,150300.0,12.14,12.14,11.62,11.7,150300.0
2009-04-13 10:00:00,11.7,11.85,11.66,11.71,177800.0,11.7,11.85,11.66,11.71,177800.0
2009-04-13 10:30:00,11.72,11.73,11.52,11.59,184300.0,11.72,11.73,11.52,11.59,184300.0
2009-04-13 11:00:00,11.57,11.6,11.49,11.51,100800.0,11.57,11.6,11.49,11.51,100800.0
2009-04-13 11:30:00,11.52,11.53,11.4,11.5,115700.0,11.52,11.53,11.4,11.5,115700.0
2009-04-13 12:00:00,11.5,11.58,11.49,11.57,63900.0,11.5,11.58,11.49,11.57,63900.0
2009-04-13 12:30:00,11.58,11.63,11.57,11.62,73500.0,11.58,11.63,11.57,11.62,73500.0
2009-04-13 13:00:00,11.62,11.62,11.5,11.57,197700.0,11.62,11.62,11.5,11.57,197700.0
2009-04-13 13:30:00,11.57,11.67,11.56,11.66,117900.0,11.57,11.67,11.56,11.66,117900.0
2009-04-13 14:00:00,11.67,11.74,11.67,11.71,135900.0,11.67,11.74,11.67,11.71,135900.0
2009-04-13 14:30:00,11.71,11.76,11.62,11.63,183300.0,11.71,11.76,11.62,11.63,183300.0
2009-04-13 15:00:00,11.63,11.74,11.6,11.67,256100.0,11.63,11.74,11.6,11.67,256100.0
2009-04-13 15:30:00,11.67,11.79,11.66,11.69,341400.0,11.67,11.79,11.66,11.69,341400.0
2009-04-14 09:30:00,11.62,11.7,11.25,11.49,165200.0,11.62,11.7,11.25,11.49,165200.0
2009-04-14 10:00:00,11.48,11.68,11.43,11.66,217300.0,11.48,11.68,11.43,11.66,217300.0
2009-04-14 10:30:00,11.65,11.82,11.64,11.72,122900.0,11.65,11.82,11.64,11.72,122900.0
2009-04-14 11:00:00,11.72,11.79,11.65,11.65,192500.0,11.72,11.79,11.65,11.65,192500.0
2009-04-14 11:30:00,11.65,11.71,11.6,11.6,113800.0,11.65,11.71,11.6,11.6,113800.0
2009-04-14 12:00:00,11.6,11.62,11.49,11.61,88300.0,11.6,11.62,11.49,11.61,88300.0
2009-04-14 12:30:00,11.62,11.69,11.51,11.54,212300.0,11.62,11.69,11.51,11.54,212300.0
2009-04-14 13:00:00,11.53,11.57,11.49,11.57,114000.0,11.53,11.57,11.49,11.57,114000.0
2009-04-14 13:30:00,11.57,11.64,11.49,11.55,134600.0,11.57,11.64,11.49,11.55,134600.0
2009-04-14 14:00:00,11.55,11.57,11.47,11.57,88500.0,11.55,11.57,11.47,11.57,88500.0
2009-04-14 14:30:00,11.57,11.58,11.47,11.55,131900.0,11.57,11.58,11.47,11.55,131900.0
2009-04-14 15:00:00,11.56,11.59,11.47,11.53,160400.0,11.56,11.59,11.47,11.53,160400.0
2009-04-14 15:30:00,11.52,11.55,11.39,11.4,381700.0,11.52,11.55,11.39,11.4,381700.0
2009-04-15 09:30:00,11.37,11.43,11.1,11.38,147200.0,11.37,11.43,11.1,11.38,147200.0
2009-04-15 10:00:00,11.39,11.49,11.27,11.3,151900.0,11.39,11.49,11.27,11.3,151900.0
2009-04-15 10:30:00,11.3,11.31,11.06,11.08,203100.0,11.3,11.31,11.06,11.08,203100.0
2009-04-15 11:00:00,11.08,11.1,10.97,11.0,232900.0,11.08,11.1,10.97,11.0,232900.0
2009-04-15 11:30:00,11.0,11.11,11.0,11.03,170900.0,11.0,11.11,11.0,11.03,170900.0
2009-04-15 12:00:00,11.03,11.05,10.98,10.98,100300.0,11.03,11.05,10.98,10.98,100300.0
2009-04-15 12:30:00,10.99,11.05,10.98,11.04,114400.0,10.99,11.05,10.98,11.04,114400.0
2009-04-15 13:00:00,11.04,11.07,10.98,10.99,115400.0,11.04,11.07,10.98,10.99,115400.0
2009-04-15 13:30:00,10.98,11.0,10.88,10.95,126000.0,10.98,11.0,10.88,10.95,126000.0
2009-04-15 14:00:00,10.94,11.01,10.89,10.92,262500.0,10.94,11.01,10.89,10.92,262500.0
2009-04-15 14:30:00,10.92,10.96,10.91,10.94,135800.0,10.92,10.96,10.91,10.94,135800.0
2009-04-15 15:00:00,10.93,11.05,10.93,10.98,331100.0,10.93,11.05,10.93,10.98,331100.0
2009-04-15 15:30:00,10.99,11.12,10.98,11.09,592900.0,10.99,11.12,10.98,11.09,592900.0
2009-04-16 09:30:00,11.23,11.46,11.22,11.38,195800.0,11.23,11.46,11.22,11.38,195800.0
2009-04-16 10:00:00,11.38,11.55,11.37,11.48,125700.0,11.38,11.55,11.37,11.48,125700.0
2009-04-16 10:30:00,11.49,11.55,11.45,11.51,107400.0,11.49,11.55,11.45,11.51,107400.0
2009-04-16 11:00:00,11.51,11.56,11.48,11.54,103200.0,11.51,11.56,11.48,11.54,103200.0
2009-04-16 11:30:00,11.54,11.61,11.49,11.59,100900.0,11.54,11.61,11.49,11.59,100900.0
2009-04-16 12:00:00,11.59,11.67,11.56,11.65,73800.0,11.59,11.67,11.56,11.65,73800.0
2009-04-16 12:30:00,11.64,11.89,11.64,11.82,88900.0,11.64,11.89,11.64,11.82,88900.0
2009-04-16 13:00:00,11.82,11.85,11.73,11.79,102800.0,11.82,11.85,11.73,11.79,102800.0
2009-04-16 13:30:00,11.79,11.92,11.74,11.9,222000.0,11.79,11.92,11.74,11.9,222000.0
2009-04-16 14:00:00,11.9,12.03,11.89,12.01,334400.0,11.9,12.03,11.89,12.01,334400.0
2009-04-16 14:30:00,12.01,12.09,12.0,12.05,336500.0,12.01,12.09,12.0,12.05,336500.0
2009-04-16 15:00:00,12.05,12.11,12.01,12.05,368600.0,12.05,12.11,12.01,12.05,368600.0
2009-04-16 15:30:00,12.05,12.09,11.94,11.95,599300.0,12.05,12.09,11.94,11.95,599300.0
2009-04-17 09:30:00,11.97,12.16,11.87,12.11,327600.0,11.97,12.16,11.87,12.11,327600.0
2009-04-17 10:00:00,12.11,12.35,12.08,12.26,268000.0,12.11,12.35,12.08,12.26,268000.0
2009-04-17 10:30:00,12.26,12.27,12.11,12.23,193400.0,12.26,12.27,12.11,12.23,193400.0
2009-04-17 11:00:00,12.24,12.26,12.15,12.2,169200.0,12.24,12.26,12.15,12.2,169200.0
2009-04-17 11:30:00,12.2,12.36,12.2,12.33,223000.0,12.2,12.36,12.2,12.33,223000.0
2009-04-17 12:00:00,12.34,12.47,12.34,12.47,274300.0,12.34,12.47,12.34,12.47,274300.0
2009-04-17 12:30:00,12.46,12.59,12.4,12.58,353200.0,12.46,12.59,12.4,12.58,353200.0
2009-04-17 13:00:00,12.58,12.67,12.57,12.66,318100.0,12.58,12.67,12.57,12.66,318100.0
2009-04-17 13:30:00,12.66,12.89,12.66,12.86,413300.0,12.66,12.89,12.66,12.86,413300.0
2009-04-17 14:00:00,12.86,12.87,12.71,12.73,347900.0,12.86,12.87,12.71,12.73,347900.0
2009-04-17 14:30:00,12.73,12.8,12.67,12.68,474700.0,12.73,12.8,12.67,12.68,474700.0
2009-04-17 15:00:00,12.68,12.91,12.67,12.83,446100.0,12.68,12.91,12.67,12.83,446100.0
2009-04-17 15:30:00,12.84,12.96,12.75,12.81,883400.0,12.84,12.96,12.75,12.81,883400.0
2009-04-20 09:30:00,12.41,12.41,12.1,12.25,198500.0,12.41,12.41,12.1,12.25,198500.0
2009-04-20 10:00:00,12.25,12.26,11.91,11.95,256900.0,12.25,12.26,11.91,11.95,256900.0
2009-04-20 10:30:00,11.95,12.04,11.8,11.82,154100.0,11.95,12.04,11.8,11.82,154100.0
2009-04-20 11:00:00,11.82,11.95,11.78,11.9,115800.0,11.82,11.95,11.78,11.9,115800.0
2009-04-20 11:30:00,11.9,11.93,11.86,11.86,96100.0,11.9,11.93,11.86,11.86,96100.0
2009-04-20 12:00:00,11.86,11.91,11.82,11.86,93900.0,11.86,11.91,11.82,11.86,93900.0
2009-04-20 12:30:00,11.85,11.98,11.83,11.97,154600.0,11.85,11.98,11.83,11.97,154600.0
2009-04-20 13:00:00,11.96,11.97,11.9,11.9,139900.0,11.96,11.97,11.9,11.9,139900.0
2009-04-20 13:30:00,11.9,11.97,11.88,11.97,189200.0,11.9,11.97,11.88,11.97,189200.0
2009-04-20 14:00:00,11.97,11.97,11.91,11.97,145800.0,11.97,11.97,11.91,11.97,145800.0
2009-04-20 14:30:00,11.97,12.02,11.92,11.92,236200.0,11.97,12.02,11.92,11.92,236200.0
2009-04-20 15:00:00,11.93,12.05,11.92,12.03,368700.0,11.93,12.05,11.92,12.03,368700.0
2009-04-20 15:30:00,12.04,12.19,12.03,12.08,779800.0,12.04,12.19,12.03,12.08,779800.0
2009-04-21 09:30:00,12.05,12.17,11.9,12.14,397600.0,12.05,12.17,11.9,12.14,397600.0
2009-04-21 10:00:00,12.13,12.15,11.82,11.85,499700.0,12.13,12.15,11.82,11.85,499700.0
2009-04-21 10:30:00,11.85,11.9,11.74,11.84,288100.0,11.85,11.9,11.74,11.84,288100.0
2009-04-21 11:00:00,11.83,12.05,11.79,12.02,231800.0,11.83,12.05,11.79,12.02,231800.0
2009-04-21 11:30:00,12.02,12.08,11.96,12.06,157500.0,12.02,12.08,11.96,12.06,157500.0
2009-04-21 12:00:00,12.06,12.12,11.98,12.02,316400.0,12.06,12.12,11.98,12.02,316400.0
2009-04-21 12:30:00,12.02,12.12,11.99,11.99,253600.0,12.02,12.12,11.99,11.99,253600.0
2009-04-21 13:00:00,12.0,12.07,11.97,12.05,201800.0,12.0,12.07,11.97,12.05,201800.0
2009-04-21 13:30:00,12.05,12.06,11.95,11.98,174500.0,12.05,12.06,11.95,11.98,174500.0
2009-04-21 14:00:00,11.99,12.05,11.97,12.0,262000.0,11.99,12.05,11.97,12.0,262000.0
2009-04-21 14:30:00,12.0,12.14,11.98,12.07,419000.0,12.0,12.14,11.98,12.07,419000.0
2009-04-21 15:00:00,12.08,12.23,12.06,12.12,308600.0,12.08,12.23,12.06,12.12,308600.0
2009-04-21 15:30:00,12.11,12.14,12.03,12.09,512800.0,12.11,12.14,12.03,12.09,512800.0
2009-04-22 09:30:00,11.86,12.35,11.72,12.34,238500.0,11.86,12.35,11.72,12.34,238500.0
2009-04-22 10:00:00,12.34,12.84,12.34,12.78,308200.0,12.34,12.84,12.34,12.78,308200.0
2009-04-22 10:30:00,12.78,12.97,12.66,12.87,306100.0,12.78,12.97,12.66,12.87,306100.0
2009-04-22 11:00:00,12.89,13.17,12.86,13.17,264700.0,12.89,13.17,12.86,13.17,264700.0
2009-04-22 11:30:00,13.17,13.29,13.09,13.24,276200.0,13.17,13.29,13.09,13.24,276200.0
2009-04-22 12:00:00,13.24,13.25,12.92,12.94,465900.0,13.24,13.25,12.92,12.94,465900.0
2009-04-22 12:30:00,12.94,13.02,12.88,12.98,350800.0,12.94,13.02,12.88,12.98,350800.0
2009-04-22 13:00:00,12.99,13.05,12.93,13.02,633500.0,12.99,13.05,12.93,13.02,633500.0
2009-04-22 13:30:00,13.02,13.08,12.89,12.91,439200.0,13.02,13.08,12.89,12.91,439200.0
2009-04-22 14:00:00,12.91,13.0,12.87,12.96,262400.0,12.91,13.0,12.87,12.96,262400.0
2009-04-22 14:30:00,12.96,13.05,12.91,12.97,504900.0,12.96,13.05,12.91,12.97,504900.0
2009-04-22 15:00:00,12.97,13.03,12.89,12.93,632400.0,12.97,13.03,12.89,12.93,632400.0
2009-04-22 15:30:00,12.93,13.01,12.63,12.72,1111000.0,12.93,13.01,12.63,12.72,1111000.0
2009-04-23 09:30:00,12.87,13.05,12.77,12.97,299100.0,12.87,13.05,12.77,12.97,299100.0
2009-04-23 10:00:00,12.96,13.1,12.81,13.0,345500.0,12.96,13.1,12.81,13.0,345500.0
2009-04-23 10:30:00,13.0,13.13,12.75,12.79,384300.0,13.0,13.13,12.75,12.79,384300.0
2009-04-23 11:00:00,12.79,12.79,12.49,12.59,334500.0,12.79,12.79,12.49,12.59,334500.0
2009-04-23 11:30:00,12.6,12.61,12.5,12.56,190100.0,12.6,12.61,12.5,12.56,190100.0
2009-04-23 12:00:00,12.56,12.68,12.54,12.64,305700.0,12.56,12.68,12.54,12.64,305700.0
2009-04-23 12:30:00,12.64,12.71,12.56,12.7,209900.0,12.64,12.71,12.56,12.7,209900.0
2009-04-23 13:00:00,12.71,12.96,12.71,12.86,214100.0,12.71,12.96,12.71,12.86,214100.0
2009-04-23 13:30:00,12.86,12.87,12.61,12.67,177700.0,12.86,12.87,12.61,12.67,177700.0
2009-04-23 14:00:00,12.68,12.72,12.55,12.72,179300.0,12.68,12.72,12.55,12.72,179300.0
2009-04-23 14:30:00,12.72,12.76,12.59,12.6,283500.0,12.72,12.76,12.59,12.6,283500.0
2009-04-23 15:00:00,12.6,12.63,12.5,12.59,367800.0,12.6,12.63,12.5,12.59,367800.0
2009-04-23 15:30:00,12.59,12.78,12.55,12.73,591900.0,12.59,12.78,12.55,12.73,591900.0
2009-04-24 09:30:00,12.8,12.99,12.6,12.99,86500.0,12.8,12.99,12.6,12.99,86500.0
2009-04-24 10:00:00,13.0,13.07,12.83,12.91,465200.0,13.0,13.07,12.83,12.91,465200.0
2009-04-24 10:30:00,12.91,13.0,12.85,12.96,128100.0,12.91,13.0,12.85,12.96,128100.0
2009-04-24 11:00:00,12.96,13.06,12.86,12.93,245500.0,12.96,13.06,12.86,12.93,245500.0
2009-04-24 11:30:00,12.92,13.08,12.92,13.08,265200.0,12.92,13.08,12.92,13.08,265200.0
2009-04-24 12:00:00,13.08,13.08,12.98,13.0,431900.0,13.08,13.08,12.98,13.0,431900.0
2009-04-24 12:30:00,13.0,13.02,12.98,13.0,377200.0,13.0,13.02,12.98,13.0,377200.0
2009-04-24 13:00:00,13.0,13.01,12.94,13.0,374200.0,13.0,13.01,12.94,13.0,374200.0
2009-04-24 13:30:00,13.0,13.0,12.85,12.88,305900.0,13.0,13.0,12.85,12.88,305900.0
2009-04-24 14:00:00,12.89,13.06,12.8,13.0,691800.0,12.89,13.06,12.8,13.0,691800.0
2009-04-24 14:30:00,13.0,13.02,12.93,12.98,508300.0,13.0,13.02,12.93,12.98,508300.0
2009-04-24 15:00:00,12.98,13.02,12.91,13.01,724800.0,12.98,13.02,12.91,13.01,724800.0
2009-04-24 15:30:00,13.02,13.05,12.88,12.94,752400.0,13.02,13.05,12.88,12.94,752400.0
2009-04-27 09:30:00,12.75,12.82,12.55,12.73,179700.0,12.75,12.82,12.55,12.73,179700.0
2009-04-27 10:00:00,12.74,12.81,12.52,12.76,303600.0,12.74,12.81,12.52,12.76,303600.0
2009-04-27 10:30:00,12.77,12.91,12.71,12.89,188100.0,12.77,12.91,12.71,12.89,188100.0
2009-04-27 11:00:00,12.9,13.03,12.89,13.01,242300.0,12.9,13.03,12.89,13.01,242300.0
2009-04-27 11:30:00,13.02,13.03,12.91,12.93,195900.0,13.02,13.03,12.91,12.93,195900.0
2009-04-27 12:00:00,12.92,13.01,12.88,12.9,226400.0,12.92,13.01,12.88,12.9,226400.0
2009-04-27 12:30:00,12.91,12.91,12.72,12.79,202100.0,12.91,12.91,12.72,12.79,202100.0
2009-04-27 13:00:00,12.79,12.8,12.58,12.6,159500.0,12.79,12.8,12.58,12.6,159500.0
2009-04-27 13:30:00,12.59,12.61,12.51,12.56,370300.0,12.59,12.61,12.51,12.56,370300.0
2009-04-27 14:00:00,12.56,12.56,12.4,12.51,233400.0,12.56,12.56,12.4,12.51,233400.0
2009-04-27 14:30:00,12.51,12.61,12.5,12.59,271700.0,12.51,12.61,12.5,12.59,271700.0
2009-04-27 15:00:00,12.6,12.66,12.48,12.57,465000.0,12.6,12.66,12.48,12.57,465000.0
2009-04-27 15:30:00,12.57,12.79,12.55,12.67,760700.0,12.57,12.79,12.55,12.67,760700.0
2009-04-28 09:30:00,12.5,12.73,12.4,12.5,275200.0,12.5,12.73,12.4,12.5,275200.0
2009-04-28 10:00:00,12.5,12.77,12.46,12.74,301600.0,12.5,12.77,12.46,12.74,301600.0
2009-04-28 10:30:00,12.74,12.92,12.69,12.85,528000.0,12.74,12.92,12.69,12.85,528000.0
2009-04-28 11:00:00,12.85,12.93,12.78,12.78,358200.0,12.85,12.93,12.78,12.78,358200.0
2009-04-28 11:30:00,12.77,12.78,12.54,12.66,300100.0,12.77,12.78,12.54,12.66,300100.0
2009-04-28 12:00:00,12.65,12.78,12.64,12.73,220900.0,12.65,12.78,12.64,12.73,220900.0
2009-04-28 12:30:00,12.73,12.77,12.59,12.63,258500.0,12.73,12.77,12.59,12.63,258500.0
2009-04-28 13:00:00,12.63,12.67,12.52,12.53,153000.0,12.63,12.67,12.52,12.53,153000.0
2009-04-28 13:30:00,12.54,12.61,12.5,12.54,162700.0,12.54,12.61,12.5,12.54,162700.0
2009-04-28 14:00:00,12.55,12.65,12.54,12.58,310200.0,12.55,12.65,12.54,12.58,310200.0
2009-04-28 14:30:00,12.59,12.63,12.5,12.55,260000.0,12.59,12.63,12.5,12.55,260000.0
2009-04-28 15:00:00,12.54,12.6,12.5,12.51,436700.0,12.54,12.6,12.5,12.51,436700.0
2009-04-28 15:30:00,12.51,12.55,12.43,12.49,593000.0,12.51,12.55,12.43,12.49,593000.0
2009-04-29 09:30:00,12.66,12.86,12.5,12.77,136200.0,12.66,12.86,12.5,12.77,136200.0
2009-04-29 10:00:00,12.78,12.86,12.66,12.82,184500.0,12.78,12.86,12.66,12.82,184500.0
2009-04-29 10:30:00,12.83,12.84,12.73,12.81,167100.0,12.83,12.84,12.73,12.81,167100.0
2009-04-29 11:00:00,12.81,12.95,12.8,12.89,170900.0,12.81,12.95,12.8,12.89,170900.0
2009-04-29 11:30:00,12.9,12.91,12.76,12.81,216300.0,12.9,12.91,12.76,12.81,216300.0
2009-04-29 12:00:00,12.8,12.81,12.75,12.77,179600.0,12.8,12.81,12.75,12.77,179600.0
2009-04-29 12:30:00,12.77,12.81,12.76,12.8,116600.0,12.77,12.81,12.76,12.8,116600.0
2009-04-29 13:00:00,12.8,13.04,12.8,12.98,111700.0,12.8,13.04,12.8,12.98,111700.0
2009-04-29 13:30:00,12.98,13.03,12.95,13.0,161500.0,12.98,13.03,12.95,13.0,161500.0
2009-04-29 14:00:00,12.99,13.08,12.84,12.9,317900.0,12.99,13.08,12.84,12.9,317900.0
2009-04-29 14:30:00,12.9,13.09,12.75,12.8,278000.0,12.9,13.09,12.75,12.8,278000.0
2009-04-29 15:00:00,12.8,12.81,12.55,12.55,367300.0,12.8,12.81,12.55,12.55,367300.0
2009-04-29 15:30:00,12.55,12.69,12.46,12.53,501900.0,12.55,12.69,12.46,12.53,501900.0
2009-04-30 09:30:00,12.64,12.99,12.45,12.74,288500.0,12.64,12.99,12.45,12.74,288500.0
2009-04-30 10:00:00,12.74,12.82,12.67,12.78,345700.0,12.74,12.82,12.67,12.78,345700.0
2009-04-30 10:30:00,12.79,12.9,12.78,12.82,251700.0,12.79,12.9,12.78,12.82,251700.0
2009-04-30 11:00:00,12.81,12.86,12.81,12.85,162400.0,12.81,12.86,12.81,12.85,162400.0
2009-04-30 11:30:00,12.85,12.91,12.76,12.76,274600.0,12.85,12.91,12.76,12.76,274600.0
2009-04-30 12:00:00,12.77,12.89,12.6,12.81,219400.0,12.77,12.89,12.6,12.81,219400.0
2009-04-30 12:30:00,12.81,12.82,12.68,12.79,190800.0,12.81,12.82,12.68,12.79,190800.0
2009-04-30 13:00:00,12.79,12.82,12.72,12.75,373500.0,12.79,12.82,12.72,12.75,373500.0
2009-04-30 13:30:00,12.75,12.84,12.73,12.83,219200.0,12.75,12.84,12.73,12.83,219200.0
2009-04-30 14:00:00,12.83,12.92,12.78,12.89,234200.0,12.83,12.92,12.78,12.89,234200.0
2009-04-30 14:30:00,12.89,12.9,12.74,12.79,303500.0,12.89,12.9,12.74,12.79,303500.0
2009-04-30 15:00:00,12.8,12.81,12.65,12.77,448100.0,12.8,12.81,12.65,12.77,448100.0
2009-04-30 15:30:00,12.77,12.84,12.69,12.75,643300.0,12.77,12.84,12.69,12.75,643300.0
2009-05-01 09:30:00,12.75,12.89,12.52,12.73,289100.0,12.75,12.89,12.52,12.73,289100.0
2009-05-01 10:00:00,12.73,12.76,12.57,12.6,288200.0,12.73,12.76,12.57,12.6,288200.0
2009-05-01 10:30:00,12.61,12.85,12.57,12.8,158900.0,12.61,12.85,12.57,12.8,158900.0
2009-05-01 11:00:00,12.8,12.87,12.68,12.78,175100.0,12.8,12.87,12.68,12.78,175100.0
2009-05-01 11:30:00,12.79,12.79,12.52,12.56,105400.0,12.79,12.79,12.52,12.56,105400.0
2009-05-01 12:00:00,12.55,12.6,12.51,12.52,109900.0,12.55,12.6,12.51,12.52,109900.0
2009-05-01 12:30:00,12.53,12.65,12.5,12.63,118500.0,12.53,12.65,12.5,12.63,118500.0
2009-05-01 13:00:00,12.63,12.68,12.58,12.6,120700.0,12.63,12.68,12.58,12.6,120700.0
2009-05-01 13:30:00,12.59,12.71,12.52,12.53,201100.0,12.59,12.71,12.52,12.53,201100.0
2009-05-01 14:00:00,12.53,12.55,12.42,12.43,314100.0,12.53,12.55,12.42,12.43,314100.0
2009-05-01 14:30:00,12.42,12.43,12.28,12.33,204800.0,12.42,12.43,12.28,12.33,204800.0
2009-05-01 15:00:00,12.33,12.4,12.19,12.22,345300.0,12.33,12.4,12.19,12.22,345300.0
2009-05-01 15:30:00,12.21,12.36,12.17,12.28,627600.0,12.21,12.36,12.17,12.28,627600.0
2009-05-04 09:30:00,12.54,12.78,12.36,12.78,233300.0,12.54,12.78,12.36,12.78,233300.0
2009-05-04 10:00:00,12.77,12.88,12.64,12.74,275200.0,12.77,12.88,12.64,12.74,275200.0
2009-05-04 10:30:00,12.74,12.81,12.63,12.64,222900.0,12.74,12.81,12.63,12.64,222900.0
2009-05-04 11:00:00,12.65,12.78,12.64,12.71,145400.0,12.65,12.78,12.64,12.71,145400.0
2009-05-04 11:30:00,12.72,12.77,12.68,12.73,150100.0,12.72,12.77,12.68,12.73,150100.0
2009-05-04 12:00:00,12.75,12.88,12.66,12.71,217600.0,12.75,12.88,12.66,12.71,217600.0
2009-05-04 12:30:00,12.72,12.76,12.67,12.69,98400.0,12.72,12.76,12.67,12.69,98400.0
2009-05-04 13:00:00,12.7,12.77,12.69,12.76,175900.0,12.7,12.77,12.69,12.76,175900.0
2009-05-04 13:30:00,12.76,12.78,12.64,12.69,299200.0,12.76,12.78,12.64,12.69,299200.0
2009-05-04 14:00:00,12.69,12.78,12.63,12.77,116700.0,12.69,12.78,12.63,12.77,116700.0
2009-05-04 14:30:00,12.77,12.77,12.63,12.66,191500.0,12.77,12.77,12.63,12.66,191500.0
2009-05-04 15:00:00,12.67,12.78,12.66,12.78,248500.0,12.67,12.78,12.66,12.78,248500.0
2009-05-04 15:30:00,12.77,12.9,12.73,12.88,463100.0,12.77,12.9,12.73,12.88,463100.0
2009-05-05 09:30:00,12.84,13.1,12.75,13.03,192100.0,12.84,13.1,12.75,13.03,192100.0
2009-05-05 10:00:00,13.03,13.14,12.89,13.1,414500.0,13.03,13.14,12.89,13.1,414500.0
2009-05-05 10:30:00,13.1,13.17,13.05,13.1,284100.0,13.1,13.17,13.05,13.1,284100.0
2009-05-05 11:00:00,13.1,13.17,13.09,13.12,153500.0,13.1,13.17,13.09,13.12,153500.0
2009-05-05 11:30:00,13.12,13.21,13.1,13.16,286000.0,13.12,13.21,13.1,13.16,286000.0
2009-05-05 12:00:00,13.15,13.3,13.14,13.29,250600.0,13.15,13.3,13.14,13.29,250600.0
2009-05-05 12:30:00,13.29,13.29,13.14,13.14,230700.0,13.29,13.29,13.14,13.14,230700.0
2009-05-05 13:00:00,13.15,13.26,13.11,13.23,288700.0,13.15,13.26,13.11,13.23,288700.0
2009-05-05 13:30:00,13.23,13.4,13.22,13.4,354800.0,13.23,13.4,13.22,13.4,354800.0
2009-05-05 14:00:00,13.39,13.46,13.33,13.36,402500.0,13.39,13.46,13.33,13.36,402500.0
2009-05-05 14:30:00,13.36,13.55,13.34,13.49,496000.0,13.36,13.55,13.34,13.49,496000.0
2009-05-05 15:00:00,13.49,13.61,13.42,13.46,680000.0,13.49,13.61,13.42,13.46,680000.0
2009-05-05 15:30:00,13.45,13.57,13.44,13.47,921900.0,13.45,13.57,13.44,13.47,921900.0
2009-05-06 09:30:00,13.88,13.95,13.29,13.32,389900.0,13.88,13.95,13.29,13.32,389900.0
2009-05-06 10:00:00,13.32,13.33,12.93,12.95,353900.0,13.32,13.33,12.93,12.95,353900.0
2009-05-06 10:30:00,12.96,13.11,12.94,13.1,429900.0,12.96,13.11,12.94,13.1,429900.0
2009-05-06 11:00:00,13.1,13.17,12.94,12.98,246300.0,13.1,13.17,12.94,12.98,246300.0
2009-05-06 11:30:00,12.98,13.03,12.85,12.92,225000.0,12.98,13.03,12.85,12.92,225000.0
2009-05-06 12:00:00,12.91,12.99,12.88,12.98,171800.0,12.91,12.99,12.88,12.98,171800.0
2009-05-06 12:30:00,12.98,12.98,12.86,12.88,203600.0,12.98,12.98,12.86,12.88,203600.0
2009-05-06 13:00:00,12.89,12.98,12.85,12.88,261400.0,12.89,12.98,12.85,12.88,261400.0
2009-05-06 13:30:00,12.87,13.02,12.86,13.02,205000.0,12.87,13.02,12.86,13.02,205000.0
2009-05-06 14:00:00,13.0,13.18,12.96,13.15,214300.0,13.0,13.18,12.96,13.15,214300.0
2009-05-06 14:30:00,13.15,13.21,12.96,12.96,281400.0,13.15,13.21,12.96,12.96,281400.0
2009-05-06 15:00:00,12.96,12.99,12.91,12.97,391600.0,12.96,12.99,12.91,12.97,391600.0
2009-05-06 15:30:00,12.97,13.07,12.92,13.06,666600.0,12.97,13.07,12.92,13.06,666600.0
2009-05-07 09:30:00,13.31,13.49,12.81,13.07,407500.0,13.31,13.49,12.81,13.07,407500.0
2009-05-07 10:00:00,13.08,13.08,12.79,12.82,426200.0,13.08,13.08,12.79,12.82,426200.0
2009-05-07 10:30:00,12.82,12.85,12.63,12.72,274900.0,12.82,12.85,12.63,12.72,274900.0
2009-05-07 11:00:00,12.72,12.72,12.57,12.57,256800.0,12.72,12.72,12.57,12.57,256800.0
2009-05-07 11:30:00,12.57,12.71,12.55,12.62,224400.0,12.57,12.71,12.55,12.62,224400.0
2009-05-07 12:00:00,12.63,12.63,12.5,12.52,166400.0,12.63,12.63,12.5,12.52,166400.0
2009-05-07 12:30:00,12.52,12.56,12.51,12.52,200200.0,12.52,12.56,12.51,12.52,200200.0
2009-05-07 13:00:00,12.52,12.57,12.38,12.4,543600.0,12.52,12.57,12.38,12.4,543600.0
2009-05-07 13:30:00,12.4,12.42,12.28,12.35,224900.0,12.4,12.42,12.28,12.35,224900.0
2009-05-07 14:00:00,12.35,12.37,12.24,12.33,201900.0,12.35,12.37,12.24,12.33,201900.0
2009-05-07 14:30:00,12.33,12.34,12.22,12.33,344600.0,12.33,12.34,12.22,12.33,344600.0
2009-05-07 15:00:00,12.33,12.43,12.3,12.37,514000.0,12.33,12.43,12.3,12.37,514000.0
2009-05-07 15:30:00,12.37,12.38,12.24,12.32,936900.0,12.37,12.38,12.24,12.32,936900.0
2009-05-08 09:30:00,12.48,12.86,12.48,12.55,327300.0,12.48,12.86,12.48,12.55,327300.0
2009-05-08 10:00:00,12.55,12.57,12.09,12.25,283000.0,12.55,12.57,12.09,12.25,283000.0
2009-05-08 10:30:00,12.27,12.3,12.18,12.19,134400.0,12.27,12.3,12.18,12.19,134400.0
2009-05-08 11:00:00,12.19,12.26,12.19,12.23,122500.0,12.19,12.26,12.19,12.23,122500.0
2009-05-08 11:30:00,12.23,12.24,12.12,12.24,121800.0,12.23,12.24,12.12,12.24,121800.0
2009-05-08 12:00:00,12.24,12.41,12.23,12.33,159900.0,12.24,12.41,12.23,12.33,159900.0
2009-05-08 12:30:00,12.33,12.44,12.33,12.44,184500.0,12.33,12.44,12.33,12.44,184500.0
2009-05-08 13:00:00,12.44,12.44,12.38,12.4,138000.0,12.44,12.44,12.38,12.4,138000.0
2009-05-08 13:30:00,12.4,12.41,12.32,12.32,99900.0,12.4,12.41,12.32,12.32,99900.0
2009-05-08 14:00:00,12.32,12.51,12.32,12.51,201200.0,12.32,12.51,12.32,12.51,201200.0
2009-05-08 14:30:00,12.5,12.63,12.49,12.6,256600.0,12.5,12.63,12.49,12.6,256600.0
2009-05-08 15:00:00,12.6,12.66,12.53,12.63,354200.0,12.6,12.66,12.53,12.63,354200.0
2009-05-08 15:30:00,12.62,12.71,12.52,12.58,849700.0,12.62,12.71,12.52,12.58,849700.0
2009-05-11 09:30:00,12.36,12.55,12.0,12.15,154600.0,12.36,12.55,12.0,12.15,154600.0
2009-05-11 10:00:00,12.15,12.32,12.01,12.17,142600.0,12.15,12.32,12.01,12.17,142600.0
2009-05-11 10:30:00,12.19,12.44,12.1,12.24,84700.0,12.19,12.44,12.1,12.24,84700.0
2009-05-11 11:00:00,12.24,12.47,12.22,12.36,168400.0,12.24,12.47,12.22,12.36,168400.0
2009-05-11 11:30:00,12.35,12.39,12.25,12.27,85700.0,12.35,12.39,12.25,12.27,85700.0
2009-05-11 12:00:00,12.27,12.36,12.22,12.35,78600.0,12.27,12.36,12.22,12.35,78600.0
2009-05-11 12:30:00,12.34,12.44,12.32,12.35,65600.0,12.34,12.44,12.32,12.35,65600.0
2009-05-11 13:00:00,12.34,12.51,12.31,12.49,102800.0,12.34,12.51,12.31,12.49,102800.0
2009-05-11 13:30:00,12.49,12.65,12.48,12.56,97300.0,12.49,12.65,12.48,12.56,97300.0
2009-05-11 14:00:00,12.55,12.55,12.42,12.45,178400.0,12.55,12.55,12.42,12.45,178400.0
2009-05-11 14:30:00,12.45,12.49,12.33,12.39,281200.0,12.45,12.49,12.33,12.39,281200.0
2009-05-11 15:00:00,12.39,12.41,12.31,12.39,267100.0,12.39,12.41,12.31,12.39,267100.0
2009-05-11 15:30:00,12.39,12.4,12.26,12.3,429100.0,12.39,12.4,12.26,12.3,429100.0
2009-05-12 09:30:00,12.38,12.71,11.87,11.99,338600.0,12.38,12.71,11.87,11.99,338600.0
2009-05-12 10:00:00,11.99,12.03,11.75,11.76,293800.0,11.99,12.03,11.75,11.76,293800.0
2009-05-12 10:30:00,11.75,11.76,11.51,11.57,401100.0,11.75,11.76,11.51,11.57,401100.0
2009-05-12 11:00:00,11.57,11.66,11.43,11.51,140800.0,11.57,11.66,11.43,11.51,140800.0
2009-05-12 11:30:00,11.51,11.54,11.45,11.49,79900.0,11.51,11.54,11.45,11.49,79900.0
2009-05-12 12:00:00,11.49,11.5,11.36,11.4,120900.0,11.49,11.5,11.36,11.4,120900.0
2009-05-12 12:30:00,11.39,11.44,11.33,11.34,93200.0,11.39,11.44,11.33,11.34,93200.0
2009-05-12 13:00:00,11.33,11.41,11.33,11.39,125800.0,11.33,11.41,11.33,11.39,125800.0
2009-05-12 13:30:00,11.39,11.5,11.37,11.46,203400.0,11.39,11.5,11.37,11.46,203400.0
2009-05-12 14:00:00,11.46,11.61,11.46,11.57,240300.0,11.46,11.61,11.46,11.57,240300.0
2009-05-12 14:30:00,11.56,11.8,11.55,11.74,321700.0,11.56,11.8,11.55,11.74,321700.0
2009-05-12 15:00:00,11.73,11.9,11.72,11.8,452900.0,11.73,11.9,11.72,11.8,452900.0
2009-05-12 15:30:00,11.79,11.83,11.66,11.7,598800.0,11.79,11.83,11.66,11.7,598800.0
2009-05-13 09:30:00,11.45,11.45,10.95,10.97,208200.0,11.45,11.45,10.95,10.97,208200.0
2009-05-13 10:00:00,10.97,11.27,10.93,11.19,377200.0,10.97,11.27,10.93,11.19,377200.0
2009-05-13 10:30:00,11.21,11.22,10.98,10.98,122900.0,11.21,11.22,10.98,10.98,122900.0
2009-05-13 11:00:00,10.97,10.98,10.85,10.85,153600.0,10.97,10.98,10.85,10.85,153600.0
2009-05-13 11:30:00,10.85,10.93,10.81,10.91,175800.0,10.85,10.93,10.81,10.91,175800.0
2009-05-13 12:00:00,10.91,10.99,10.89,10.99,86200.0,10.91,10.99,10.89,10.99,86200.0
2009-05-13 12:30:00,10.99,11.03,10.98,11.0,164000.0,10.99,11.03,10.98,11.0,164000.0
2009-05-13 13:00:00,10.99,11.0,10.96,10.96,192400.0,10.99,11.0,10.96,10.96,192400.0
2009-05-13 13:30:00,10.96,10.99,10.84,10.84,465500.0,10.96,10.99,10.84,10.84,465500.0
2009-05-13 14:00:00,10.85,10.85,10.67,10.69,491300.0,10.85,10.85,10.67,10.69,491300.0
2009-05-13 14:30:00,10.69,10.72,10.58,10.7,642700.0,10.69,10.72,10.58,10.7,642700.0
2009-05-13 15:00:00,10.7,10.7,10.66,10.69,335800.0,10.7,10.7,10.66,10.69,335800.0
2009-05-13 15:30:00,10.69,10.7,10.58,10.65,1062300.0,10.69,10.7,10.58,10.65,1062300.0
2009-05-14 09:30:00,10.97,11.3,10.4,10.43,515200.0,10.97,11.3,10.4,10.43,515200.0
2009-05-14 10:00:00,10.44,10.55,10.3,10.4,989400.0,10.44,10.55,10.3,10.4,989400.0
2009-05-14 10:30:00,10.4,10.48,10.33,10.39,622600.0,10.4,10.48,10.33,10.39,622600.0
2009-05-14 11:00:00,10.4,10.67,10.39,10.59,523800.0,10.4,10.67,10.39,10.59,523800.0
2009-05-14 11:30:00,10.58,10.62,10.55,10.6,263600.0,10.58,10.62,10.55,10.6,263600.0
2009-05-14 12:00:00,10.6,10.94,10.59,10.85,533800.0,10.6,10.94,10.59,10.85,533800.0
2009-05-14 12:30:00,10.85,10.85,10.77,10.77,259900.0,10.85,10.85,10.77,10.77,259900.0
2009-05-14 13:00:00,10.77,10.77,10.59,10.61,320500.0,10.77,10.77,10.59,10.61,320500.0
2009-05-14 13:30:00,10.61,10.7,10.6,10.63,185800.0,10.61,10.7,10.6,10.63,185800.0
2009-05-14 14:00:00,10.64,10.68,10.58,10.62,271700.0,10.64,10.68,10.58,10.62,271700.0
2009-05-14 14:30:00,10.62,10.69,10.56,10.57,306000.0,10.62,10.69,10.56,10.57,306000.0
2009-05-14 15:00:00,10.57,10.6,10.36,10.38,545400.0,10.57,10.6,10.36,10.38,545400.0
2009-05-14 15:30:00,10.38,10.48,10.35,10.38,981800.0,10.38,10.48,10.35,10.38,981800.0
2009-05-15 09:30:00,10.35,10.79,10.34,10.6,307100.0,10.35,10.79,10.34,10.6,307100.0
2009-05-15 10:00:00,10.6,10.85,10.53,10.84,298500.0,10.6,10.85,10.53,10.84,298500.0
2009-05-15 10:30:00,10.84,10.94,10.77,10.82,587200.0,10.84,10.94,10.77,10.82,587200.0
2009-05-15 11:00:00,10.82,10.89,10.75,10.85,210000.0,10.82,10.89,10.75,10.85,210000.0
2009-05-15 11:30:00,10.86,10.87,10.59,10.59,154400.0,10.86,10.87,10.59,10.59,154400.0
2009-05-15 12:00:00,10.59,10.74,10.59,10.72,165900.0,10.59,10.74,10.59,10.72,165900.0
2009-05-15 12:30:00,10.72,10.74,10.66,10.68,143800.0,10.72,10.74,10.66,10.68,143800.0
2009-05-15 13:00:00,10.68,10.69,10.46,10.46,176800.0,10.68,10.69,10.46,10.46,176800.0
2009-05-15 13:30:00,10.47,10.63,10.46,10.55,337900.0,10.47,10.63,10.46,10.55,337900.0
2009-05-15 14:00:00,10.55,10.61,10.5,10.55,234700.0,10.55,10.61,10.5,10.55,234700.0
2009-05-15 14:30:00,10.56,10.56,10.45,10.47,280000.0,10.56,10.56,10.45,10.47,280000.0
2009-05-15 15:00:00,10.46,10.6,10.41,10.57,312900.0,10.46,10.6,10.41,10.57,312900.0
2009-05-15 15:30:00,10.56,10.58,10.48,10.52,554500.0,10.56,10.58,10.48,10.52,554500.0
2009-05-18 09:30:00,10.64,10.78,10.38,10.43,258400.0,10.64,10.78,10.38,10.43,258400.0
2009-05-18 10:00:00,10.43,10.5,10.3,10.32,510200.0,10.43,10.5,10.3,10.32,510200.0
2009-05-18 10:30:00,10.32,10.56,10.29,10.52,197500.0,10.32,10.56,10.29,10.52,197500.0
2009-05-18 11:00:00,10.52,10.66,10.48,10.66,181500.0,10.52,10.66,10.48,10.66,181500.0
2009-05-18 11:30:00,10.66,10.69,10.59,10.61,114700.0,10.66,10.69,10.59,10.61,114700.0
2009-05-18 12:00:00,10.61,10.73,10.6,10.71,109500.0,10.61,10.73,10.6,10.71,109500.0
2009-05-18 12:30:00,10.71,10.81,10.71,10.79,129600.0,10.71,10.81,10.71,10.79,129600.0
2009-05-18 13:00:00,10.78,10.79,10.65,10.69,196300.0,10.78,10.79,10.65,10.69,196300.0
2009-05-18 13:30:00,10.68,10.69,10.64,10.64,152500.0,10.68,10.69,10.64,10.64,152500.0
2009-05-18 14:00:00,10.64,10.66,10.58,10.64,182000.0,10.64,10.66,10.58,10.64,182000.0
2009-05-18 14:30:00,10.64,10.67,10.62,10.64,237100.0,10.64,10.67,10.62,10.64,237100.0
2009-05-18 15:00:00,10.64,10.69,10.61,10.61,305200.0,10.64,10.69,10.61,10.61,305200.0
2009-05-18 15:30:00,10.62,10.74,10.59,10.7,649400.0,10.62,10.74,10.59,10.7,649400.0
2009-05-19 09:30:00,10.74,10.78,10.36,10.46,233800.0,10.74,10.78,10.36,10.46,233800.0
2009-05-19 10:00:00,10.45,10.6,10.41,10.58,159400.0,10.45,10.6,10.41,10.58,159400.0
2009-05-19 10:30:00,10.59,10.67,10.53,10.62,115200.0,10.59,10.67,10.53,10.62,115200.0
2009-05-19 11:00:00,10.62,10.69,10.52,10.63,124400.0,10.62,10.69,10.52,10.63,124400.0
2009-05-19 11:30:00,10.63,10.65,10.55,10.58,108600.0,10.63,10.65,10.55,10.58,108600.0
2009-05-19 12:00:00,10.58,10.67,10.56,10.67,59300.0,10.58,10.67,10.56,10.67,59300.0
2009-05-19 12:30:00,10.66,10.67,10.54,10.55,99700.0,10.66,10.67,10.54,10.55,99700.0
2009-05-19 13:00:00,10.54,10.67,10.52,10.66,126300.0,10.54,10.67,10.52,10.66,126300.0
2009-05-19 13:30:00,10.66,10.66,10.6,10.66,111000.0,10.66,10.66,10.6,10.66,111000.0
2009-05-19 14:00:00,10.66,10.69,10.59,10.67,167300.0,10.66,10.69,10.59,10.67,167300.0
2009-05-19 14:30:00,10.67,10.69,10.65,10.65,272000.0,10.67,10.69,10.65,10.65,272000.0
2009-05-19 15:00:00,10.66,10.75,10.63,10.67,341200.0,10.66,10.75,10.63,10.67,341200.0
2009-05-19 15:30:00,10.66,10.67,10.53,10.56,321500.0,10.66,10.67,10.53,10.56,321500.0
2009-05-20 09:30:00,10.6,11.08,10.47,11.08,341600.0,10.6,11.08,10.47,11.08,341600.0
2009-05-20 10:00:00,11.09,11.19,11.0,11.03,314400.0,11.09,11.19,11.0,11.03,314400.0
2009-05-20 10:30:00,11.04,11.07,10.86,10.89,124800.0,11.04,11.07,10.86,10.89,124800.0
2009-05-20 11:00:00,10.88,10.89,10.66,10.66,129900.0,10.88,10.89,10.66,10.66,129900.0
2009-05-20 11:30:00,10.67,10.77,10.59,10.59,93200.0,10.67,10.77,10.59,10.59,93200.0
2009-05-20 12:00:00,10.58,10.64,10.55,10.57,112200.0,10.58,10.64,10.55,10.57,112200.0
2009-05-20 12:30:00,10.58,10.58,10.35,10.35,167200.0,10.58,10.58,10.35,10.35,167200.0
2009-05-20 13:00:00,10.35,10.43,10.31,10.42,159500.0,10.35,10.43,10.31,10.42,159500.0
2009-05-20 13:30:00,10.42,10.55,10.41,10.49,155100.0,10.42,10.55,10.41,10.49,155100.0
2009-05-20 14:00:00,10.5,10.55,10.42,10.5,132100.0,10.5,10.55,10.42,10.5,132100.0
2009-05-20 14:30:00,10.49,10.55,10.42,10.48,157300.0,10.49,10.55,10.42,10.48,157300.0
2009-05-20 15:00:00,10.48,10.49,10.33,10.41,218700.0,10.48,10.49,10.33,10.41,218700.0
2009-05-20 15:30:00,10.41,10.41,10.26,10.31,400400.0,10.41,10.41,10.26,10.31,400400.0
2009-05-21 09:30:00,10.21,10.21,9.88,10.07,236800.0,10.21,10.21,9.88,10.07,236800.0
2009-05-21 10:00:00,10.07,10.18,9.98,10.0,118700.0,10.07,10.18,9.98,10.0,118700.0
2009-05-21 10:30:00,9.99,10.11,9.98,10.01,133600.0,9.99,10.11,9.98,10.01,133600.0
2009-05-21 11:00:00,10.0,10.02,9.94,9.96,99500.0,10.0,10.02,9.94,9.96,99500.0
2009-05-21 11:30:00,9.95,10.06,9.94,10.05,55000.0,9.95,10.06,9.94,10.05,55000.0
2009-05-21 12:00:00,10.04,10.05,9.98,9.98,45900.0,10.04,10.05,9.98,9.98,45900.0
2009-05-21 12:30:00,9.99,10.05,9.96,10.0,73000.0,9.99,10.05,9.96,10.0,73000.0
2009-05-21 13:00:00,9.99,10.04,9.93,9.94,57000.0,9.99,10.04,9.93,9.94,57000.0
2009-05-21 13:30:00,9.94,9.99,9.89,9.89,110000.0,9.94,9.99,9.89,9.89,110000.0
2009-05-21 14:00:00,9.89,9.93,9.79,9.82,146600.0,9.89,9.93,9.79,9.82,146600.0
2009-05-21 14:30:00,9.83,9.88,9.78,9.87,239800.0,9.83,9.88,9.78,9.87,239800.0
2009-05-21 15:00:00,9.86,9.92,9.83,9.85,238500.0,9.86,9.92,9.83,9.85,238500.0
2009-05-21 15:30:00,9.86,9.96,9.82,9.92,359900.0,9.86,9.96,9.82,9.92,359900.0
2009-05-22 09:30:00,9.98,10.23,9.72,9.75,172600.0,9.98,10.23,9.72,9.75,172600.0
2009-05-22 10:00:00,9.75,9.93,9.68,9.88,229900.0,9.75,9.93,9.68,9.88,229900.0
2009-05-22 10:30:00,9.88,9.98,9.85,9.9,119300.0,9.88,9.98,9.85,9.9,119300.0
2009-05-22 11:00:00,9.9,9.99,9.87,9.9,110400.0,9.9,9.99,9.87,9.9,110400.0
2009-05-22 11:30:00,9.9,9.91,9.86,9.87,93900.0,9.9,9.91,9.86,9.87,93900.0
2009-05-22 12:00:00,9.86,9.99,9.86,9.9,83500.0,9.86,9.99,9.86,9.9,83500.0
2009-05-22 12:30:00,9.91,9.98,9.87,9.98,78500.0,9.91,9.98,9.87,9.98,78500.0
2009-05-22 13:00:00,9.97,10.04,9.97,9.98,105600.0,9.97,10.04,9.97,9.98,105600.0
2009-05-22 13:30:00,9.97,9.98,9.9,9.95,90200.0,9.97,9.98,9.9,9.95,90200.0
2009-05-22 14:00:00,9.96,9.99,9.91,9.92,111800.0,9.96,9.99,9.91,9.92,111800.0
2009-05-22 14:30:00,9.92,9.99,9.9,9.99,132000.0,9.92,9.99,9.9,9.99,132000.0
2009-05-22 15:00:00,9.99,9.99,9.89,9.92,203600.0,9.99,9.99,9.89,9.92,203600.0
2009-05-22 15:30:00,9.92,9.99,9.87,9.92,588400.0,9.92,9.99,9.87,9.92,588400.0
2009-05-26 09:30:00,9.77,10.12,9.61,10.12,204000.0,9.77,10.12,9.61,10.12,204000.0
2009-05-26 10:00:00,10.12,10.5,10.11,10.25,984000.0,10.12,10.5,10.11,10.25,984000.0
2009-05-26 10:30:00,10.25,10.36,10.21,10.34,351200.0,10.25,10.36,10.21,10.34,351200.0
2009-05-26 11:00:00,10.32,10.33,10.18,10.19,303400.0,10.32,10.33,10.18,10.19,303400.0
2009-05-26 11:30:00,10.19,10.25,10.13,10.25,284200.0,10.19,10.25,10.13,10.25,284200.0
2009-05-26 12:00:00,10.24,10.26,10.16,10.26,168700.0,10.24,10.26,10.16,10.26,168700.0
2009-05-26 12:30:00,10.26,10.43,10.24,10.38,150400.0,10.26,10.43,10.24,10.38,150400.0
2009-05-26 13:00:00,10.38,10.4,10.31,10.4,142700.0,10.38,10.4,10.31,10.4,142700.0
2009-05-26 13:30:00,10.4,10.57,10.4,10.57,191500.0,10.4,10.57,10.4,10.57,191500.0
2009-05-26 14:00:00,10.57,10.7,10.52,10.64,472200.0,10.57,10.7,10.52,10.64,472200.0
2009-05-26 14:30:00,10.63,10.65,10.55,10.55,267300.0,10.63,10.65,10.55,10.55,267300.0
2009-05-26 15:00:00,10.56,10.61,10.48,10.57,343800.0,10.56,10.61,10.48,10.57,343800.0
2009-05-26 15:30:00,10.56,10.65,10.53,10.63,769500.0,10.56,10.65,10.53,10.63,769500.0
2009-05-27 09:30:00,10.49,10.64,10.24,10.59,228900.0,10.49,10.64,10.24,10.59,228900.0
2009-05-27 10:00:00,10.59,10.66,10.31,10.38,286300.0,10.59,10.66,10.31,10.38,286300.0
2009-05-27 10:30:00,10.38,10.53,10.38,10.51,146100.0,10.38,10.53,10.38,10.51,146100.0
2009-05-27 11:00:00,10.5,10.6,10.44,10.58,124200.0,10.5,10.6,10.44,10.58,124200.0
2009-05-27 11:30:00,10.57,10.63,10.53,10.6,155500.0,10.57,10.63,10.53,10.6,155500.0
2009-05-27 12:00:00,10.59,10.61,10.47,10.48,173000.0,10.59,10.61,10.47,10.48,173000.0
2009-05-27 12:30:00,10.47,10.5,10.37,10.39,147300.0,10.47,10.5,10.37,10.39,147300.0
2009-05-27 13:00:00,10.4,10.51,10.39,10.43,113700.0,10.4,10.51,10.39,10.43,113700.0
2009-05-27 13:30:00,10.43,10.44,10.23,10.25,211100.0,10.43,10.44,10.23,10.25,211100.0
2009-05-27 14:00:00,10.25,10.28,10.18,10.28,328300.0,10.25,10.28,10.18,10.28,328300.0
2009-05-27 14:30:00,10.28,10.35,10.23,10.24,239000.0,10.28,10.35,10.23,10.24,239000.0
2009-05-27 15:00:00,10.23,10.31,10.06,10.06,353000.0,10.23,10.31,10.06,10.06,353000.0
2009-05-27 15:30:00,10.07,10.16,10.02,10.08,667800.0,10.07,10.16,10.02,10.08,667800.0
2009-05-28 09:30:00,10.8,11.34,10.8,11.07,1293200.0,10.8,11.34,10.8,11.07,1293200.0
2009-05-28 10:00:00,11.09,11.19,10.93,11.11,827800.0,11.09,11.19,10.93,11.11,827800.0
2009-05-28 10:30:00,11.1,11.19,11.09,11.14,347000.0,11.1,11.19,11.09,11.14,347000.0
2009-05-28 11:00:00,11.14,11.23,11.02,11.11,328900.0,11.14,11.23,11.02,11.11,328900.0
2009-05-28 11:30:00,11.11,11.22,11.09,11.13,377000.0,11.11,11.22,11.09,11.13,377000.0
2009-05-28 12:00:00,11.13,11.17,11.08,11.12,384600.0,11.13,11.17,11.08,11.12,384600.0
2009-05-28 12:30:00,11.11,11.12,11.04,11.07,214400.0,11.11,11.12,11.04,11.07,214400.0
2009-05-28 13:00:00,11.08,11.23,11.05,11.19,310500.0,11.08,11.23,11.05,11.19,310500.0
2009-05-28 13:30:00,11.19,11.21,11.06,11.1,205500.0,11.19,11.21,11.06,11.1,205500.0
2009-05-28 14:00:00,11.1,11.18,11.06,11.13,321500.0,11.1,11.18,11.06,11.13,321500.0
2009-05-28 14:30:00,11.12,11.21,11.12,11.2,248600.0,11.12,11.21,11.12,11.2,248600.0
2009-05-28 15:00:00,11.2,11.23,11.05,11.11,293800.0,11.2,11.23,11.05,11.11,293800.0
2009-05-28 15:30:00,11.1,11.14,11.04,11.08,611400.0,11.1,11.14,11.04,11.08,611400.0
2009-05-29 09:30:00,11.25,11.37,11.04,11.31,217100.0,11.25,11.37,11.04,11.31,217100.0
2009-05-29 10:00:00,11.3,11.38,11.26,11.32,340800.0,11.3,11.38,11.26,11.32,340800.0
2009-05-29 10:30:00,11.32,11.34,11.08,11.09,269900.0,11.32,11.34,11.08,11.09,269900.0
2009-05-29 11:00:00,11.1,11.14,11.01,11.02,194100.0,11.1,11.14,11.01,11.02,194100.0
2009-05-29 11:30:00,11.02,11.15,11.0,11.12,138200.0,11.02,11.15,11.0,11.12,138200.0
2009-05-29 12:00:00,11.11,11.3,11.11,11.3,189900.0,11.11,11.3,11.11,11.3,189900.0
2009-05-29 12:30:00,11.29,11.3,11.2,11.23,117900.0,11.29,11.3,11.2,11.23,117900.0
2009-05-29 13:00:00,11.24,11.26,11.18,11.19,81300.0,11.24,11.26,11.18,11.19,81300.0
2009-05-29 13:30:00,11.2,11.25,11.18,11.2,61800.0,11.2,11.25,11.18,11.2,61800.0
2009-05-29 14:00:00,11.21,11.24,11.18,11.21,88800.0,11.21,11.24,11.18,11.21,88800.0
2009-05-29 14:30:00,11.21,11.22,11.14,11.22,149400.0,11.21,11.22,11.14,11.22,149400.0
2009-05-29 15:00:00,11.21,11.24,11.12,11.17,291600.0,11.21,11.24,11.12,11.17,291600.0
2009-05-29 15:30:00,11.17,11.22,11.13,11.22,750200.0,11.17,11.22,11.13,11.22,750200.0
2009-06-01 09:30:00,11.37,11.75,11.31,11.69,211000.0,11.37,11.75,11.31,11.69,211000.0
2009-06-01 10:00:00,11.69,11.93,11.69,11.83,174500.0,11.69,11.93,11.69,11.83,174500.0
2009-06-01 10:30:00,11.84,11.9,11.78,11.89,252300.0,11.84,11.9,11.78,11.89,252300.0
2009-06-01 11:00:00,11.89,12.09,11.87,12.03,332500.0,11.89,12.09,11.87,12.03,332500.0
2009-06-01 11:30:00,12.05,12.16,11.98,12.16,205900.0,12.05,12.16,11.98,12.16,205900.0
2009-06-01 12:00:00,12.16,12.31,12.15,12.27,287300.0,12.16,12.31,12.15,12.27,287300.0
2009-06-01 12:30:00,12.27,12.3,12.23,12.24,206600.0,12.27,12.3,12.23,12.24,206600.0
2009-06-01 13:00:00,12.24,12.29,12.19,12.26,157500.0,12.24,12.29,12.19,12.26,157500.0
2009-06-01 13:30:00,12.27,12.35,12.25,12.33,195800.0,12.27,12.35,12.25,12.33,195800.0
2009-06-01 14:00:00,12.34,12.36,12.25,12.33,234200.0,12.34,12.36,12.25,12.33,234200.0
2009-06-01 14:30:00,12.33,12.48,12.28,12.48,468800.0,12.33,12.48,12.28,12.48,468800.0
2009-06-01 15:00:00,12.47,12.5,12.29,12.47,640600.0,12.47,12.5,12.29,12.47,640600.0
2009-06-01 15:30:00,12.47,12.55,12.42,12.46,1073600.0,12.47,12.55,12.42,12.46,1073600.0
2009-06-02 09:30:00,12.31,12.78,12.17,12.71,531400.0,12.31,12.78,12.17,12.71,531400.0
2009-06-02 10:00:00,12.72,13.26,12.71,13.1,1193200.0,12.72,13.26,12.71,13.1,1193200.0
2009-06-02 10:30:00,13.11,13.28,13.03,13.27,619000.0,13.11,13.28,13.03,13.27,619000.0
2009-06-02 11:00:00,13.27,13.28,13.01,13.02,290800.0,13.27,13.28,13.01,13.02,290800.0
2009-06-02 11:30:00,13.01,13.02,12.92,12.94,238800.0,13.01,13.02,12.92,12.94,238800.0
2009-06-02 12:00:00,12.94,13.01,12.86,12.87,202600.0,12.94,13.01,12.86,12.87,202600.0
2009-06-02 12:30:00,12.88,12.94,12.84,12.9,396600.0,12.88,12.94,12.84,12.9,396600.0
2009-06-02 13:00:00,12.91,12.98,12.81,12.93,440600.0,12.91,12.98,12.81,12.93,440600.0
2009-06-02 13:30:00,12.93,12.95,12.89,12.9,190000.0,12.93,12.95,12.89,12.9,190000.0
2009-06-02 14:00:00,12.9,12.95,12.86,12.89,256800.0,12.9,12.95,12.86,12.89,256800.0
2009-06-02 14:30:00,12.9,12.9,12.84,12.86,303300.0,12.9,12.9,12.84,12.86,303300.0
2009-06-02 15:00:00,12.86,12.91,12.8,12.85,428100.0,12.86,12.91,12.8,12.85,428100.0
2009-06-02 15:30:00,12.84,12.89,12.8,12.85,571600.0,12.84,12.89,12.8,12.85,571600.0
2009-06-03 09:30:00,12.67,12.87,12.44,12.5,208900.0,12.67,12.87,12.44,12.5,208900.0
2009-06-03 10:00:00,12.5,12.58,12.43,12.58,237400.0,12.5,12.58,12.43,12.58,237400.0
2009-06-03 10:30:00,12.59,12.59,12.38,12.57,192400.0,12.59,12.59,12.38,12.57,192400.0
2009-06-03 11:00:00,12.57,12.67,12.52,12.64,348000.0,12.57,12.67,12.52,12.64,348000.0
2009-06-03 11:30:00,12.64,12.68,12.53,12.57,149400.0,12.64,12.68,12.53,12.57,149400.0
2009-06-03 12:00:00,12.56,12.61,12.49,12.55,169800.0,12.56,12.61,12.49,12.55,169800.0
2009-06-03 12:30:00,12.55,12.61,12.55,12.59,121000.0,12.55,12.61,12.55,12.59,121000.0
2009-06-03 13:00:00,12.58,12.61,12.53,12.53,198900.0,12.58,12.61,12.53,12.53,198900.0
2009-06-03 13:30:00,12.53,12.58,12.47,12.51,221800.0,12.53,12.58,12.47,12.51,221800.0
2009-06-03 14:00:00,12.51,12.61,12.5,12.59,216700.0,12.51,12.61,12.5,12.59,216700.0
2009-06-03 14:30:00,12.58,12.66,12.52,12.61,209300.0,12.58,12.66,12.52,12.61,209300.0
2009-06-03 15:00:00,12.6,12.62,12.55,12.57,325700.0,12.6,12.62,12.55,12.57,325700.0
2009-06-03 15:30:00,12.56,12.68,12.56,12.66,493800.0,12.56,12.68,12.56,12.66,493800.0
2009-06-04 09:30:00,12.62,12.64,12.26,12.29,205600.0,12.62,12.64,12.26,12.29,205600.0
2009-06-04 10:00:00,12.29,12.36,12.1,12.17,364900.0,12.29,12.36,12.1,12.17,364900.0
2009-06-04 10:30:00,12.17,12.31,12.15,12.24,409000.0,12.17,12.31,12.15,12.24,409000.0
2009-06-04 11:00:00,12.24,12.31,12.22,12.24,147800.0,12.24,12.31,12.22,12.24,147800.0
2009-06-04 11:30:00,12.24,12.28,12.18,12.21,137600.0,12.24,12.28,12.18,12.21,137600.0
2009-06-04 12:00:00,12.2,12.25,12.13,12.19,222500.0,12.2,12.25,12.13,12.19,222500.0
2009-06-04 12:30:00,12.19,12.26,12.18,12.24,106400.0,12.19,12.26,12.18,12.24,106400.0
2009-06-04 13:00:00,12.23,12.4,12.2,12.36,172600.0,12.23,12.4,12.2,12.36,172600.0
2009-06-04 13:30:00,12.37,12.43,12.3,12.35,121400.0,12.37,12.43,12.3,12.35,121400.0
2009-06-04 14:00:00,12.34,12.37,12.26,12.34,128900.0,12.34,12.37,12.26,12.34,128900.0
2009-06-04 14:30:00,12.35,12.4,12.28,12.32,205600.0,12.35,12.4,12.28,12.32,205600.0
2009-06-04 15:00:00,12.32,12.4,12.24,12.4,189100.0,12.32,12.4,12.24,12.4,189100.0
2009-06-04 15:30:00,12.39,12.45,12.32,12.44,375700.0,12.39,12.45,12.32,12.44,375700.0
2009-06-05 09:30:00,12.57,12.78,12.22,12.39,208800.0,12.57,12.78,12.22,12.39,208800.0
2009-06-05 10:00:00,12.35,12.42,12.11,12.27,220500.0,12.35,12.42,12.11,12.27,220500.0
2009-06-05 10:30:00,12.27,12.38,12.19,12.28,231400.0,12.27,12.38,12.19,12.28,231400.0
2009-06-05 11:00:00,12.31,12.4,12.25,12.25,205700.0,12.31,12.4,12.25,12.25,205700.0
2009-06-05 11:30:00,12.25,12.4,12.24,12.34,259400.0,12.25,12.4,12.24,12.34,259400.0
2009-06-05 12:00:00,12.34,12.45,12.31,12.41,180300.0,12.34,12.45,12.31,12.41,180300.0
2009-06-05 12:30:00,12.41,12.45,12.37,12.45,126800.0,12.41,12.45,12.37,12.45,126800.0
2009-06-05 13:00:00,12.45,12.47,12.32,12.38,185500.0,12.45,12.47,12.32,12.38,185500.0
2009-06-05 13:30:00,12.39,12.47,12.34,12.39,225700.0,12.39,12.47,12.34,12.39,225700.0
2009-06-05 14:00:00,12.4,12.4,12.25,12.34,367300.0,12.4,12.4,12.25,12.34,367300.0
2009-06-05 14:30:00,12.34,12.44,12.27,12.35,366100.0,12.34,12.44,12.27,12.35,366100.0
2009-06-05 15:00:00,12.34,12.48,12.31,12.4,483500.0,12.34,12.48,12.31,12.4,483500.0
2009-06-05 15:30:00,12.4,12.5,12.39,12.44,416700.0,12.4,12.5,12.39,12.44,416700.0
2009-06-08 09:30:00,12.4,12.62,12.22,12.55,257900.0,12.4,12.62,12.22,12.55,257900.0
2009-06-08 10:00:00,12.54,13.1,12.53,13.01,544000.0,12.54,13.1,12.53,13.01,544000.0
2009-06-08 10:30:00,13.0,13.31,12.98,13.15,447300.0,13.0,13.31,12.98,13.15,447300.0
2009-06-08 11:00:00,13.16,13.19,13.0,13.13,268700.0,13.16,13.19,13.0,13.13,268700.0
2009-06-08 11:30:00,13.12,13.22,13.08,13.22,198500.0,13.12,13.22,13.08,13.22,198500.0
2009-06-08 12:00:00,13.21,13.35,13.19,13.28,316500.0,13.21,13.35,13.19,13.28,316500.0
2009-06-08 12:30:00,13.28,13.44,13.25,13.3,334300.0,13.28,13.44,13.25,13.3,334300.0
2009-06-08 13:00:00,13.31,13.42,13.29,13.37,278000.0,13.31,13.42,13.29,13.37,278000.0
2009-06-08 13:30:00,13.36,13.48,13.33,13.39,181200.0,13.36,13.48,13.33,13.39,181200.0
2009-06-08 14:00:00,13.39,13.4,13.27,13.33,232200.0,13.39,13.4,13.27,13.33,232200.0
2009-06-08 14:30:00,13.33,13.48,13.32,13.45,433900.0,13.33,13.48,13.32,13.45,433900.0
2009-06-08 15:00:00,13.45,13.65,13.44,13.63,572600.0,13.45,13.65,13.44,13.63,572600.0
2009-06-08 15:30:00,13.64,13.82,13.58,13.68,1235900.0,13.64,13.82,13.58,13.68,1235900.0
2009-06-09 09:30:00,13.69,14.04,13.22,13.92,402200.0,13.69,14.04,13.22,13.92,402200.0
2009-06-09 10:00:00,13.92,14.02,13.81,14.0,302400.0,13.92,14.02,13.81,14.0,302400.0
2009-06-09 10:30:00,13.99,14.06,13.94,14.0,265100.0,13.99,14.06,13.94,14.0,265100.0
2009-06-09 11:00:00,14.0,14.09,13.97,14.0,593400.0,14.0,14.09,13.97,14.0,593400.0
2009-06-09 11:30:00,13.99,13.99,13.82,13.82,114600.0,13.99,13.99,13.82,13.82,114600.0
2009-06-09 12:00:00,13.83,13.93,13.76,13.93,213500.0,13.83,13.93,13.76,13.93,213500.0
2009-06-09 12:30:00,13.92,13.93,13.79,13.85,591300.0,13.92,13.93,13.79,13.85,591300.0
2009-06-09 13:00:00,13.86,13.88,13.69,13.7,431200.0,13.86,13.88,13.69,13.7,431200.0
2009-06-09 13:30:00,13.7,13.7,13.57,13.67,261900.0,13.7,13.7,13.57,13.67,261900.0
2009-06-09 14:00:00,13.67,13.71,13.61,13.69,255400.0,13.67,13.71,13.61,13.69,255400.0
2009-06-09 14:30:00,13.7,13.73,13.53,13.54,297000.0,13.7,13.73,13.53,13.54,297000.0
2009-06-09 15:00:00,13.54,13.55,13.41,13.5,408700.0,13.54,13.55,13.41,13.5,408700.0
2009-06-09 15:30:00,13.51,13.65,13.47,13.57,617200.0,13.51,13.65,13.47,13.57,617200.0
2009-06-10 09:30:00,13.76,13.94,13.38,13.41,166500.0,13.76,13.94,13.38,13.41,166500.0
2009-06-10 10:00:00,13.41,13.41,13.07,13.15,430700.0,13.41,13.41,13.07,13.15,430700.0
2009-06-10 10:30:00,13.15,13.25,13.12,13.21,255000.0,13.15,13.25,13.12,13.21,255000.0
2009-06-10 11:00:00,13.22,13.28,13.14,13.28,227200.0,13.22,13.28,13.14,13.28,227200.0
2009-06-10 11:30:00,13.28,13.32,13.18,13.19,206900.0,13.28,13.32,13.18,13.19,206900.0
2009-06-10 12:00:00,13.18,13.25,13.13,13.21,234300.0,13.18,13.25,13.13,13.21,234300.0
2009-06-10 12:30:00,13.21,13.22,13.13,13.13,190100.0,13.21,13.22,13.13,13.13,190100.0
2009-06-10 13:00:00,13.13,13.13,12.98,13.03,407800.0,13.13,13.13,12.98,13.03,407800.0
2009-06-10 13:30:00,13.03,13.05,12.91,12.98,267800.0,13.03,13.05,12.91,12.98,267800.0
2009-06-10 14:00:00,12.98,13.14,12.93,13.11,355300.0,12.98,13.14,12.93,13.11,355300.0
2009-06-10 14:30:00,13.11,13.3,13.06,13.25,323100.0,13.11,13.3,13.06,13.25,323100.0
2009-06-10 15:00:00,13.25,13.26,13.13,13.2,393400.0,13.25,13.26,13.13,13.2,393400.0
2009-06-10 15:30:00,13.2,13.36,13.19,13.3,587200.0,13.2,13.36,13.19,13.3,587200.0
2009-06-11 09:30:00,13.37,13.73,13.35,13.4,274500.0,13.37,13.73,13.35,13.4,274500.0
2009-06-11 10:00:00,13.41,13.52,13.35,13.48,265500.0,13.41,13.52,13.35,13.48,265500.0
2009-06-11 10:30:00,13.49,13.63,13.43,13.5,227100.0,13.49,13.63,13.43,13.5,227100.0
2009-06-11 11:00:00,13.5,13.5,13.34,13.39,250400.0,13.5,13.5,13.34,13.39,250400.0
2009-06-11 11:30:00,13.38,13.39,13.32,13.35,130800.0,13.38,13.39,13.32,13.35,130800.0
2009-06-11 12:00:00,13.34,13.43,13.31,13.42,199300.0,13.34,13.43,13.31,13.42,199300.0
2009-06-11 12:30:00,13.42,13.62,13.4,13.62,165400.0,13.42,13.62,13.4,13.62,165400.0
2009-06-11 13:00:00,13.62,13.71,13.51,13.62,187400.0,13.62,13.71,13.51,13.62,187400.0
2009-06-11 13:30:00,13.62,13.68,13.56,13.59,155400.0,13.62,13.68,13.56,13.59,155400.0
2009-06-11 14:00:00,13.59,13.62,13.53,13.6,209100.0,13.59,13.62,13.53,13.6,209100.0
2009-06-11 14:30:00,13.6,13.66,13.59,13.64,249700.0,13.6,13.66,13.59,13.64,249700.0
2009-06-11 15:00:00,13.63,13.69,13.53,13.64,334500.0,13.63,13.69,13.53,13.64,334500.0
2009-06-11 15:30:00,13.63,13.69,13.54,13.57,663600.0,13.63,13.69,13.54,13.57,663600.0
2009-06-12 09:30:00,13.43,13.53,13.32,13.33,244600.0,13.43,13.53,13.32,13.33,244600.0
2009-06-12 10:00:00,13.32,13.39,13.05,13.23,311300.0,13.32,13.39,13.05,13.23,311300.0
2009-06-12 10:30:00,13.22,13.44,13.16,13.33,126500.0,13.22,13.44,13.16,13.33,126500.0
2009-06-12 11:00:00,13.32,13.33,13.18,13.2,108500.0,13.32,13.33,13.18,13.2,108500.0
2009-06-12 11:30:00,13.2,13.29,13.12,13.19,80100.0,13.2,13.29,13.12,13.19,80100.0
2009-06-12 12:00:00,13.18,13.3,13.15,13.21,88100.0,13.18,13.3,13.15,13.21,88100.0
2009-06-12 12:30:00,13.21,13.21,13.05,13.05,230900.0,13.21,13.21,13.05,13.05,230900.0
2009-06-12 13:00:00,13.06,13.22,13.03,13.22,238000.0,13.06,13.22,13.03,13.22,238000.0
2009-06-12 13:30:00,13.21,13.37,13.18,13.33,159500.0,13.21,13.37,13.18,13.33,159500.0
2009-06-12 14:00:00,13.33,13.46,13.29,13.41,227700.0,13.33,13.46,13.29,13.41,227700.0
2009-06-12 14:30:00,13.42,13.8,13.41,13.52,422500.0,13.42,13.8,13.41,13.52,422500.0
2009-06-12 15:00:00,13.52,13.81,13.52,13.8,342100.0,13.52,13.81,13.52,13.8,342100.0
2009-06-12 15:30:00,13.81,13.87,13.74,13.83,590900.0,13.81,13.87,13.74,13.83,590900.0
2009-06-15 09:30:00,13.64,13.64,13.13,13.25,200900.0,13.64,13.64,13.13,13.25,200900.0
2009-06-15 10:00:00,13.24,13.37,13.17,13.22,208000.0,13.24,13.37,13.17,13.22,208000.0
2009-06-15 10:30:00,13.23,13.23,12.88,12.94,316100.0,13.23,13.23,12.88,12.94,316100.0
2009-06-15 11:00:00,12.95,13.05,12.9,12.94,198600.0,12.95,13.05,12.9,12.94,198600.0
2009-06-15 11:30:00,12.95,13.07,12.91,12.95,158300.0,12.95,13.07,12.91,12.95,158300.0
2009-06-15 12:00:00,12.95,12.97,12.9,12.9,116000.0,12.95,12.97,12.9,12.9,116000.0
2009-06-15 12:30:00,12.91,13.0,12.9,12.98,152600.0,12.91,13.0,12.9,12.98,152600.0
2009-06-15 13:00:00,12.98,12.98,12.9,12.91,143600.0,12.98,12.98,12.9,12.91,143600.0
2009-06-15 13:30:00,12.9,12.91,12.86,12.9,227200.0,12.9,12.91,12.86,12.9,227200.0
2009-06-15 14:00:00,12.89,13.03,12.88,13.01,229900.0,12.89,13.03,12.88,13.01,229900.0
2009-06-15 14:30:00,13.01,13.03,12.95,13.03,213300.0,13.01,13.03,12.95,13.03,213300.0
2009-06-15 15:00:00,13.03,13.1,12.98,13.07,357400.0,13.03,13.1,12.98,13.07,357400.0
2009-06-15 15:30:00,13.07,13.08,12.98,13.07,550400.0,13.07,13.08,12.98,13.07,550400.0
2009-06-16 09:30:00,13.22,13.28,12.95,13.02,250500.0,13.22,13.28,12.95,13.02,250500.0
2009-06-16 10:00:00,13.03,13.15,12.93,12.97,277500.0,13.03,13.15,12.93,12.97,277500.0
2009-06-16 10:30:00,12.97,13.07,12.95,13.04,139100.0,12.97,13.07,12.95,13.04,139100.0
2009-06-16 11:00:00,13.04,13.14,13.0,13.06,165000.0,13.04,13.14,13.0,13.06,165000.0
2009-06-16 11:30:00,13.07,13.07,12.88,12.93,104600.0,13.07,13.07,12.88,12.93,104600.0
2009-06-16 12:00:00,12.93,12.97,12.89,12.97,107600.0,12.93,12.97,12.89,12.97,107600.0
2009-06-16 12:30:00,12.97,12.99,12.56,12.73,356400.0,12.97,12.99,12.56,12.73,356400.0
2009-06-16 13:00:00,12.73,12.77,12.63,12.71,157100.0,12.73,12.77,12.63,12.71,157100.0
2009-06-16 13:30:00,12.73,12.84,12.71,12.75,135600.0,12.73,12.84,12.71,12.75,135600.0
2009-06-16 14:00:00,12.75,12.75,12.6,12.69,274400.0,12.75,12.75,12.6,12.69,274400.0
2009-06-16 14:30:00,12.68,12.83,12.65,12.8,263200.0,12.68,12.83,12.65,12.8,263200.0
2009-06-16 15:00:00,12.81,12.84,12.72,12.73,350500.0,12.81,12.84,12.72,12.73,350500.0
2009-06-16 15:30:00,12.74,12.79,12.67,12.68,795600.0,12.74,12.79,12.67,12.68,795600.0
2009-06-17 09:30:00,12.7,12.7,12.19,12.27,288000.0,12.7,12.7,12.19,12.27,288000.0
2009-06-17 10:00:00,12.26,12.68,12.26,12.47,311900.0,12.26,12.68,12.26,12.47,311900.0
2009-06-17 10:30:00,12.47,12.48,12.2,12.42,380200.0,12.47,12.48,12.2,12.42,380200.0
2009-06-17 11:00:00,12.43,12.73,12.42,12.72,279900.0,12.43,12.73,12.42,12.72,279900.0
2009-06-17 11:30:00,12.72,12.72,12.53,12.64,266000.0,12.72,12.72,12.53,12.64,266000.0
2009-06-17 12:00:00,12.65,12.81,12.62,12.7,221600.0,12.65,12.81,12.62,12.7,221600.0
2009-06-17 12:30:00,12.7,12.7,12.53,12.54,341000.0,12.7,12.7,12.53,12.54,341000.0
2009-06-17 13:00:00,12.55,12.65,12.49,12.65,271000.0,12.55,12.65,12.49,12.65,271000.0
2009-06-17 13:30:00,12.65,12.71,12.6,12.65,253900.0,12.65,12.71,12.6,12.65,253900.0
2009-06-17 14:00:00,12.66,12.74,12.58,12.73,401400.0,12.66,12.74,12.58,12.73,401400.0
2009-06-17 14:30:00,12.74,12.75,12.62,12.63,451600.0,12.74,12.75,12.62,12.63,451600.0
2009-06-17 15:00:00,12.63,12.67,12.57,12.59,457500.0,12.63,12.67,12.57,12.59,457500.0
2009-06-17 15:30:00,12.58,12.74,12.56,12.61,784800.0,12.58,12.74,12.56,12.61,784800.0
2009-06-18 09:30:00,12.58,12.68,12.44,12.68,457000.0,12.58,12.68,12.44,12.68,457000.0
2009-06-18 10:00:00,12.67,12.77,12.49,12.52,263000.0,12.67,12.77,12.49,12.52,263000.0
2009-06-18 10:30:00,12.53,12.63,12.49,12.59,346400.0,12.53,12.63,12.49,12.59,346400.0
2009-06-18 11:00:00,12.6,12.71,12.58,12.7,290300.0,12.6,12.71,12.58,12.7,290300.0
2009-06-18 11:30:00,12.7,12.78,12.63,12.77,438800.0,12.7,12.78,12.63,12.77,438800.0
2009-06-18 12:00:00,12.77,12.88,12.77,12.86,223300.0,12.77,12.88,12.77,12.86,223300.0
2009-06-18 12:30:00,12.86,12.97,12.8,12.95,320100.0,12.86,12.97,12.8,12.95,320100.0
2009-06-18 13:00:00,12.94,12.98,12.79,12.83,232400.0,12.94,12.98,12.79,12.83,232400.0
2009-06-18 13:30:00,12.83,13.01,12.82,12.92,417100.0,12.83,13.01,12.82,12.92,417100.0
2009-06-18 14:00:00,12.92,13.0,12.88,12.99,162500.0,12.92,13.0,12.88,12.99,162500.0
2009-06-18 14:30:00,13.0,13.1,12.92,13.1,233600.0,13.0,13.1,12.92,13.1,233600.0
2009-06-18 15:00:00,13.11,13.11,12.99,13.03,296900.0,13.11,13.11,12.99,13.03,296900.0
2009-06-18 15:30:00,13.03,13.19,12.94,13.13,774200.0,13.03,13.19,12.94,13.13,774200.0
2009-06-19 09:30:00,13.96,15.12,13.92,14.79,3987200.0,13.96,15.12,13.92,14.79,3987200.0
2009-06-19 10:00:00,14.78,14.85,14.48,14.7,1644800.0,14.78,14.85,14.48,14.7,1644800.0
2009-06-19 10:30:00,14.7,15.02,14.68,14.96,1137200.0,14.7,15.02,14.68,14.96,1137200.0
2009-06-19 11:00:00,14.96,15.3,14.88,14.89,1736700.0,14.96,15.3,14.88,14.89,1736700.0
2009-06-19 11:30:00,14.9,15.0,14.83,14.9,307600.0,14.9,15.0,14.83,14.9,307600.0
2009-06-19 12:00:00,14.9,14.94,14.75,14.8,323000.0,14.9,14.94,14.75,14.8,323000.0
2009-06-19 12:30:00,14.8,14.91,14.78,14.89,207700.0,14.8,14.91,14.78,14.89,207700.0
2009-06-19 13:00:00,14.88,15.03,14.82,15.03,597000.0,14.88,15.03,14.82,15.03,597000.0
2009-06-19 13:30:00,15.03,15.16,14.94,14.95,406900.0,15.03,15.16,14.94,14.95,406900.0
2009-06-19 14:00:00,14.95,15.09,14.87,14.96,383400.0,14.95,15.09,14.87,14.96,383400.0
2009-06-19 14:30:00,14.95,15.08,14.94,15.05,393500.0,14.95,15.08,14.94,15.05,393500.0
2009-06-19 15:00:00,15.05,15.22,14.97,15.22,629500.0,15.05,15.22,14.97,15.22,629500.0
2009-06-19 15:30:00,15.22,15.4,15.16,15.26,1594100.0,15.22,15.4,15.16,15.26,1594100.0
2009-06-22 09:30:00,14.94,14.94,14.2,14.35,1272200.0,14.94,14.94,14.2,14.35,1272200.0
2009-06-22 10:00:00,14.35,14.52,14.32,14.52,755900.0,14.35,14.52,14.32,14.52,755900.0
2009-06-22 10:30:00,14.51,14.52,14.4,14.41,360900.0,14.51,14.52,14.4,14.41,360900.0
2009-06-22 11:00:00,14.42,14.57,14.32,14.53,340500.0,14.42,14.57,14.32,14.53,340500.0
2009-06-22 11:30:00,14.53,14.54,14.39,14.44,279400.0,14.53,14.54,14.39,14.44,279400.0
2009-06-22 12:00:00,14.44,14.45,14.26,14.3,307900.0,14.44,14.45,14.26,14.3,307900.0
2009-06-22 12:30:00,14.31,14.36,14.24,14.32,235900.0,14.31,14.36,14.24,14.32,235900.0
2009-06-22 13:00:00,14.32,14.34,14.08,14.12,240200.0,14.32,14.34,14.08,14.12,240200.0
2009-06-22 13:30:00,14.12,14.21,14.08,14.16,355300.0,14.12,14.21,14.08,14.16,355300.0
2009-06-22 14:00:00,14.16,14.16,13.96,13.96,583600.0,14.16,14.16,13.96,13.96,583600.0
2009-06-22 14:30:00,13.96,14.09,13.94,14.08,415100.0,13.96,14.09,13.94,14.08,415100.0
2009-06-22 15:00:00,14.08,14.13,14.03,14.08,434300.0,14.08,14.13,14.03,14.08,434300.0
2009-06-22 15:30:00,14.08,14.15,13.92,14.03,758800.0,14.08,14.15,13.92,14.03,758800.0
2009-06-23 09:30:00,14.06,14.25,13.85,14.11,429500.0,14.06,14.25,13.85,14.11,429500.0
2009-06-23 10:00:00,14.11,14.2,13.77,13.77,375200.0,14.11,14.2,13.77,13.77,375200.0
2009-06-23 10:30:00,13.79,13.81,13.65,13.71,325800.0,13.79,13.81,13.65,13.71,325800.0
2009-06-23 11:00:00,13.71,13.79,13.65,13.77,162500.0,13.71,13.79,13.65,13.77,162500.0
2009-06-23 11:30:00,13.78,13.91,13.72,13.84,130300.0,13.78,13.91,13.72,13.84,130300.0
2009-06-23 12:00:00,13.85,13.89,13.7,13.89,136000.0,13.85,13.89,13.7,13.89,136000.0
2009-06-23 12:30:00,13.89,14.11,13.86,13.91,169100.0,13.89,14.11,13.86,13.91,169100.0
2009-06-23 13:00:00,13.91,14.06,13.9,13.95,96200.0,13.91,14.06,13.9,13.95,96200.0
2009-06-23 13:30:00,13.95,14.0,13.93,13.94,128600.0,13.95,14.0,13.93,13.94,128600.0
2009-06-23 14:00:00,13.94,14.04,13.91,14.0,104800.0,13.94,14.04,13.91,14.0,104800.0
2009-06-23 14:30:00,14.0,14.01,13.8,13.81,267100.0,14.0,14.01,13.8,13.81,267100.0
2009-06-23 15:00:00,13.81,13.87,13.79,13.86,216100.0,13.81,13.87,13.79,13.86,216100.0
2009-06-23 15:30:00,13.86,13.88,13.79,13.82,385100.0,13.86,13.88,13.79,13.82,385100.0
2009-06-24 09:30:00,13.94,14.14,13.66,13.93,245700.0,13.94,14.14,13.66,13.93,245700.0
2009-06-24 10:00:00,13.93,13.93,13.76,13.84,421100.0,13.93,13.93,13.76,13.84,421100.0
2009-06-24 10:30:00,13.84,13.87,13.66,13.78,292900.0,13.84,13.87,13.66,13.78,292900.0
2009-06-24 11:00:00,13.78,13.8,13.66,13.68,187700.0,13.78,13.8,13.66,13.68,187700.0
2009-06-24 11:30:00,13.69,13.73,13.67,13.71,197100.0,13.69,13.73,13.67,13.71,197100.0
2009-06-24 12:00:00,13.72,13.75,13.68,13.68,225000.0,13.72,13.75,13.68,13.68,225000.0
2009-06-24 12:30:00,13.69,13.69,13.61,13.64,286600.0,13.69,13.69,13.61,13.64,286600.0
2009-06-24 13:00:00,13.64,13.67,13.59,13.61,243600.0,13.64,13.67,13.59,13.61,243600.0
2009-06-24 13:30:00,13.61,13.67,13.57,13.67,265100.0,13.61,13.67,13.57,13.67,265100.0
2009-06-24 14:00:00,13.66,13.76,13.55,13.6,390100.0,13.66,13.76,13.55,13.6,390100.0
2009-06-24 14:30:00,13.59,13.72,13.55,13.63,461600.0,13.59,13.72,13.55,13.63,461600.0
2009-06-24 15:00:00,13.63,13.67,13.45,13.5,579700.0,13.63,13.67,13.45,13.5,579700.0
2009-06-24 15:30:00,13.5,13.51,13.36,13.48,711400.0,13.5,13.51,13.36,13.48,711400.0
2009-06-25 09:30:00,13.53,14.31,13.47,14.14,564200.0,13.53,14.31,13.47,14.14,564200.0
2009-06-25 10:00:00,14.13,14.36,14.07,14.26,627200.0,14.13,14.36,14.07,14.26,627200.0
2009-06-25 10:30:00,14.26,14.3,14.08,14.1,256600.0,14.26,14.3,14.08,14.1,256600.0
2009-06-25 11:00:00,14.09,14.24,14.08,14.24,228900.0,14.09,14.24,14.08,14.24,228900.0
2009-06-25 11:30:00,14.23,14.29,14.18,14.28,220600.0,14.23,14.29,14.18,14.28,220600.0
2009-06-25 12:00:00,14.28,14.29,14.18,14.25,171900.0,14.28,14.29,14.18,14.25,171900.0
2009-06-25 12:30:00,14.25,14.26,14.19,14.21,104900.0,14.25,14.26,14.19,14.21,104900.0
2009-06-25 13:00:00,14.22,14.36,14.19,14.24,291400.0,14.22,14.36,14.19,14.24,291400.0
2009-06-25 13:30:00,14.25,14.25,14.15,14.18,122500.0,14.25,14.25,14.15,14.18,122500.0
2009-06-25 14:00:00,14.2,14.2,14.08,14.14,167900.0,14.2,14.2,14.08,14.14,167900.0
2009-06-25 14:30:00,14.13,14.2,14.09,14.18,217800.0,14.13,14.2,14.09,14.18,217800.0
2009-06-25 15:00:00,14.17,14.24,14.15,14.2,407800.0,14.17,14.24,14.15,14.2,407800.0
2009-06-25 15:30:00,14.2,14.3,14.14,14.3,776600.0,14.2,14.3,14.14,14.3,776600.0
2009-06-26 09:30:00,14.23,14.6,14.19,14.44,305600.0,14.23,14.6,14.19,14.44,305600.0
2009-06-26 10:00:00,14.42,14.62,14.4,14.52,234900.0,14.42,14.62,14.4,14.52,234900.0
2009-06-26 10:30:00,14.53,14.6,14.41,14.47,213200.0,14.53,14.6,14.41,14.47,213200.0
2009-06-26 11:00:00,14.46,14.55,14.4,14.49,138300.0,14.46,14.55,14.4,14.49,138300.0
2009-06-26 11:30:00,14.49,14.53,14.41,14.48,169600.0,14.49,14.53,14.41,14.48,169600.0
2009-06-26 12:00:00,14.48,14.59,14.44,14.49,159200.0,14.48,14.59,14.44,14.49,159200.0
2009-06-26 12:30:00,14.48,14.51,14.45,14.5,97100.0,14.48,14.51,14.45,14.5,97100.0
2009-06-26 13:00:00,14.49,14.5,14.42,14.48,111100.0,14.49,14.5,14.42,14.48,111100.0
2009-06-26 13:30:00,14.48,14.54,14.44,14.48,156000.0,14.48,14.54,14.44,14.48,156000.0
2009-06-26 14:00:00,14.49,14.49,14.41,14.43,162600.0,14.49,14.49,14.41,14.43,162600.0
2009-06-26 14:30:00,14.43,14.5,14.42,14.49,250800.0,14.43,14.5,14.42,14.49,250800.0
2009-06-26 15:00:00,14.49,14.55,14.46,14.5,227100.0,14.49,14.55,14.46,14.5,227100.0
2009-06-26 15:30:00,14.5,14.57,14.39,14.42,906100.0,14.5,14.57,14.39,14.42,906100.0
2009-06-29 09:30:00,14.53,14.69,14.24,14.38,272700.0,14.53,14.69,14.24,14.38,272700.0
2009-06-29 10:00:00,14.37,14.55,14.29,14.5,322500.0,14.37,14.55,14.29,14.5,322500.0
2009-06-29 10:30:00,14.5,14.55,14.43,14.51,310800.0,14.5,14.55,14.43,14.51,310800.0
2009-06-29 11:00:00,14.51,14.58,14.42,14.52,245400.0,14.51,14.58,14.42,14.52,245400.0
2009-06-29 11:30:00,14.51,14.55,14.43,14.51,183600.0,14.51,14.55,14.43,14.51,183600.0
2009-06-29 12:00:00,14.51,14.59,14.4,14.4,224600.0,14.51,14.59,14.4,14.4,224600.0
2009-06-29 12:30:00,14.41,14.51,14.39,14.5,428300.0,14.41,14.51,14.39,14.5,428300.0
2009-06-29 13:00:00,14.5,14.56,14.48,14.54,313300.0,14.5,14.56,14.48,14.54,313300.0
2009-06-29 13:30:00,14.54,14.55,14.46,14.5,193900.0,14.54,14.55,14.46,14.5,193900.0
2009-06-29 14:00:00,14.5,14.52,14.44,14.5,167100.0,14.5,14.52,14.44,14.5,167100.0
2009-06-29 14:30:00,14.5,14.56,14.49,14.56,258400.0,14.5,14.56,14.49,14.56,258400.0
2009-06-29 15:00:00,14.56,14.57,14.49,14.55,357600.0,14.56,14.57,14.49,14.55,357600.0
2009-06-29 15:30:00,14.54,14.56,14.48,14.52,533600.0,14.54,14.56,14.48,14.52,533600.0
2009-06-30 09:30:00,14.53,14.98,14.53,14.88,271000.0,14.53,14.98,14.53,14.88,271000.0
2009-06-30 10:00:00,14.84,14.87,14.47,14.56,448000.0,14.84,14.87,14.47,14.56,448000.0
2009-06-30 10:30:00,14.56,14.6,14.45,14.57,196600.0,14.56,14.6,14.45,14.57,196600.0
2009-06-30 11:00:00,14.57,14.59,14.45,14.46,155700.0,14.57,14.59,14.45,14.46,155700.0
2009-06-30 11:30:00,14.45,14.56,14.4,14.47,260300.0,14.45,14.56,14.4,14.47,260300.0
2009-06-30 12:00:00,14.47,14.57,14.43,14.55,144100.0,14.47,14.57,14.43,14.55,144100.0
2009-06-30 12:30:00,14.55,14.55,14.46,14.53,122200.0,14.55,14.55,14.46,14.53,122200.0
2009-06-30 13:00:00,14.53,14.53,14.42,14.44,113700.0,14.53,14.53,14.42,14.44,113700.0
2009-06-30 13:30:00,14.44,14.45,14.36,14.39,65600.0,14.44,14.45,14.36,14.39,65600.0
2009-06-30 14:00:00,14.39,14.54,14.35,14.54,167900.0,14.39,14.54,14.35,14.54,167900.0
2009-06-30 14:30:00,14.53,14.54,14.47,14.51,173900.0,14.53,14.54,14.47,14.51,173900.0
2009-06-30 15:00:00,14.51,14.62,14.48,14.59,379500.0,14.51,14.62,14.48,14.59,379500.0
2009-06-30 15:30:00,14.58,14.72,14.56,14.7,1017900.0,14.58,14.72,14.56,14.7,1017900.0
2009-07-01 09:30:00,14.84,14.96,14.74,14.8,453600.0,14.84,14.96,14.74,14.8,453600.0
2009-07-01 10:00:00,14.79,14.99,14.64,14.84,514600.0,14.79,14.99,14.64,14.84,514600.0
2009-07-01 10:30:00,14.84,14.87,14.77,14.85,167500.0,14.84,14.87,14.77,14.85,167500.0
2009-07-01 11:00:00,14.85,14.85,14.72,14.72,192100.0,14.85,14.85,14.72,14.72,192100.0
2009-07-01 11:30:00,14.72,14.77,14.65,14.71,165400.0,14.72,14.77,14.65,14.71,165400.0
2009-07-01 12:00:00,14.71,14.77,14.67,14.73,158300.0,14.71,14.77,14.67,14.73,158300.0
2009-07-01 12:30:00,14.73,14.75,14.68,14.71,81900.0,14.73,14.75,14.68,14.71,81900.0
2009-07-01 13:00:00,14.72,14.75,14.66,14.73,178900.0,14.72,14.75,14.66,14.73,178900.0
2009-07-01 13:30:00,14.73,14.74,14.69,14.72,120900.0,14.73,14.74,14.69,14.72,120900.0
2009-07-01 14:00:00,14.72,14.75,14.67,14.73,149800.0,14.72,14.75,14.67,14.73,149800.0
2009-07-01 14:30:00,14.73,14.75,14.7,14.75,107500.0,14.73,14.75,14.7,14.75,107500.0
2009-07-01 15:00:00,14.74,14.78,14.71,14.73,151400.0,14.74,14.78,14.71,14.73,151400.0
2009-07-01 15:30:00,14.73,14.76,14.67,14.7,411200.0,14.73,14.76,14.67,14.7,411200.0
2009-07-02 09:30:00,14.07,14.3,13.87,13.89,318300.0,14.07,14.3,13.87,13.89,318300.0
2009-07-02 10:00:00,13.9,13.91,13.58,13.74,434900.0,13.9,13.91,13.58,13.74,434900.0
2009-07-02 10:30:00,13.73,13.86,13.71,13.74,220300.0,13.73,13.86,13.71,13.74,220300.0
2009-07-02 11:00:00,13.73,13.84,13.72,13.8,187800.0,13.73,13.84,13.72,13.8,187800.0
2009-07-02 11:30:00,13.8,13.83,13.71,13.77,220300.0,13.8,13.83,13.71,13.77,220300.0
2009-07-02 12:00:00,13.76,13.81,13.75,13.77,292400.0,13.76,13.81,13.75,13.77,292400.0
2009-07-02 12:30:00,13.77,13.83,13.76,13.82,150000.0,13.77,13.83,13.76,13.82,150000.0
2009-07-02 13:00:00,13.81,13.9,13.81,13.9,366100.0,13.81,13.9,13.81,13.9,366100.0
2009-07-02 13:30:00,13.89,13.93,13.84,13.9,190700.0,13.89,13.93,13.84,13.9,190700.0
2009-07-02 14:00:00,13.9,14.02,13.9,13.97,244700.0,13.9,14.02,13.9,13.97,244700.0
2009-07-02 14:30:00,13.97,14.01,13.93,13.97,93200.0,13.97,14.01,13.93,13.97,93200.0
2009-07-02 15:00:00,13.97,13.99,13.85,13.85,186500.0,13.97,13.99,13.85,13.85,186500.0
2009-07-02 15:30:00,13.85,13.94,13.79,13.87,500000.0,13.85,13.94,13.79,13.87,500000.0
2009-07-06 09:30:00,13.76,14.08,13.62,13.85,267300.0,13.76,14.08,13.62,13.85,267300.0
2009-07-06 10:00:00,13.85,13.95,13.54,13.61,223200.0,13.85,13.95,13.54,13.61,223200.0
2009-07-06 10:30:00,13.61,13.72,13.55,13.69,233000.0,13.61,13.72,13.55,13.69,233000.0
2009-07-06 11:00:00,13.69,13.75,13.6,13.73,104700.0,13.69,13.75,13.6,13.73,104700.0
2009-07-06 11:30:00,13.73,13.73,13.59,13.6,97100.0,13.73,13.73,13.59,13.6,97100.0
2009-07-06 12:00:00,13.59,13.64,13.59,13.61,72300.0,13.59,13.64,13.59,13.61,72300.0
2009-07-06 12:30:00,13.62,13.73,13.61,13.73,130200.0,13.62,13.73,13.61,13.73,130200.0
2009-07-06 13:00:00,13.73,13.86,13.72,13.82,102400.0,13.73,13.86,13.72,13.82,102400.0
2009-07-06 13:30:00,13.82,13.83,13.66,13.72,116700.0,13.82,13.83,13.66,13.72,116700.0
2009-07-06 14:00:00,13.72,13.83,13.71,13.77,53900.0,13.72,13.83,13.71,13.77,53900.0
2009-07-06 14:30:00,13.78,13.81,13.73,13.8,111700.0,13.78,13.81,13.73,13.8,111700.0
2009-07-06 15:00:00,13.81,13.88,13.8,13.86,177400.0,13.81,13.88,13.8,13.86,177400.0
2009-07-06 15:30:00,13.85,13.91,13.75,13.89,410400.0,13.85,13.91,13.75,13.89,410400.0
2009-07-07 09:30:00,13.99,14.0,13.67,13.82,279100.0,13.99,14.0,13.67,13.82,279100.0
2009-07-07 10:00:00,13.82,13.83,13.6,13.66,234100.0,13.82,13.83,13.6,13.66,234100.0
2009-07-07 10:30:00,13.67,13.73,13.54,13.68,150600.0,13.67,13.73,13.54,13.68,150600.0
2009-07-07 11:00:00,13.68,13.73,13.64,13.64,67900.0,13.68,13.73,13.64,13.64,67900.0
2009-07-07 11:30:00,13.63,13.67,13.51,13.62,99400.0,13.63,13.67,13.51,13.62,99400.0
2009-07-07 12:00:00,13.63,13.63,13.54,13.58,83900.0,13.63,13.63,13.54,13.58,83900.0
2009-07-07 12:30:00,13.58,13.6,13.5,13.54,86500.0,13.58,13.6,13.5,13.54,86500.0
2009-07-07 13:00:00,13.55,13.57,13.5,13.52,244700.0,13.55,13.57,13.5,13.52,244700.0
2009-07-07 13:30:00,13.53,13.57,13.46,13.52,150700.0,13.53,13.57,13.46,13.52,150700.0
2009-07-07 14:00:00,13.52,13.55,13.47,13.52,106400.0,13.52,13.55,13.47,13.52,106400.0
2009-07-07 14:30:00,13.53,13.57,13.46,13.52,202900.0,13.53,13.57,13.46,13.52,202900.0
2009-07-07 15:00:00,13.52,13.56,13.43,13.55,301700.0,13.52,13.56,13.43,13.55,301700.0
2009-07-07 15:30:00,13.55,13.56,13.35,13.4,440200.0,13.55,13.56,13.35,13.4,440200.0
2009-07-08 09:30:00,13.48,13.74,13.41,13.49,205700.0,13.48,13.74,13.41,13.49,205700.0
2009-07-08 10:00:00,13.5,13.63,13.48,13.53,317400.0,13.5,13.63,13.48,13.53,317400.0
2009-07-08 10:30:00,13.53,13.54,13.42,13.46,182200.0,13.53,13.54,13.42,13.46,182200.0
2009-07-08 11:00:00,13.46,13.49,13.27,13.28,148800.0,13.46,13.49,13.27,13.28,148800.0
2009-07-08 11:30:00,13.29,13.4,13.26,13.31,104900.0,13.29,13.4,13.26,13.31,104900.0
2009-07-08 12:00:00,13.31,13.35,13.08,13.13,241500.0,13.31,13.35,13.08,13.13,241500.0
2009-07-08 12:30:00,13.13,13.16,13.06,13.12,145400.0,13.13,13.16,13.06,13.12,145400.0
2009-07-08 13:00:00,13.13,13.43,13.13,13.42,115000.0,13.13,13.43,13.13,13.42,115000.0
2009-07-08 13:30:00,13.42,13.44,13.33,13.39,87000.0,13.42,13.44,13.33,13.39,87000.0
2009-07-08 14:00:00,13.4,13.43,13.29,13.35,165900.0,13.4,13.43,13.29,13.35,165900.0
2009-07-08 14:30:00,13.35,13.47,13.29,13.39,166100.0,13.35,13.47,13.29,13.39,166100.0
2009-07-08 15:00:00,13.4,13.55,13.38,13.44,270400.0,13.4,13.55,13.38,13.44,270400.0
2009-07-08 15:30:00,13.44,13.53,13.43,13.49,552800.0,13.44,13.53,13.43,13.49,552800.0
2009-07-09 09:30:00,13.62,13.85,13.46,13.55,234200.0,13.62,13.85,13.46,13.55,234200.0
2009-07-09 10:00:00,13.55,13.77,13.52,13.63,276000.0,13.55,13.77,13.52,13.63,276000.0
2009-07-09 10:30:00,13.63,13.69,13.55,13.61,315800.0,13.63,13.69,13.55,13.61,315800.0
2009-07-09 11:00:00,13.62,13.62,13.5,13.57,71000.0,13.62,13.62,13.5,13.57,71000.0
2009-07-09 11:30:00,13.56,13.65,13.55,13.64,90600.0,13.56,13.65,13.55,13.64,90600.0
2009-07-09 12:00:00,13.63,13.65,13.59,13.61,103800.0,13.63,13.65,13.59,13.61,103800.0
2009-07-09 12:30:00,13.62,13.63,13.57,13.62,111000.0,13.62,13.63,13.57,13.62,111000.0
2009-07-09 13:00:00,13.62,13.7,13.52,13.62,142200.0,13.62,13.7,13.52,13.62,142200.0
2009-07-09 13:30:00,13.62,13.64,13.5,13.53,106500.0,13.62,13.64,13.5,13.53,106500.0
2009-07-09 14:00:00,13.54,13.66,13.52,13.65,171500.0,13.54,13.66,13.52,13.65,171500.0
2009-07-09 14:30:00,13.65,13.72,13.6,13.61,161500.0,13.65,13.72,13.6,13.61,161500.0
2009-07-09 15:00:00,13.61,13.67,13.53,13.57,185900.0,13.61,13.67,13.53,13.57,185900.0
2009-07-09 15:30:00,13.57,13.59,13.5,13.53,357000.0,13.57,13.59,13.5,13.53,357000.0
2009-07-10 09:30:00,13.48,13.75,13.45,13.49,281300.0,13.48,13.75,13.45,13.49,281300.0
2009-07-10 10:00:00,13.48,13.69,13.4,13.57,196000.0,13.48,13.69,13.4,13.57,196000.0
2009-07-10 10:30:00,13.58,13.61,13.45,13.59,100100.0,13.58,13.61,13.45,13.59,100100.0
2009-07-10 11:00:00,13.58,13.65,13.52,13.64,338900.0,13.58,13.65,13.52,13.64,338900.0
2009-07-10 11:30:00,13.64,13.73,13.6,13.69,529400.0,13.64,13.73,13.6,13.69,529400.0
2009-07-10 12:00:00,13.7,13.7,13.61,13.66,65200.0,13.7,13.7,13.61,13.66,65200.0
2009-07-10 12:30:00,13.65,13.73,13.6,13.62,100800.0,13.65,13.73,13.6,13.62,100800.0
2009-07-10 13:00:00,13.62,13.71,13.6,13.65,74100.0,13.62,13.71,13.6,13.65,74100.0
2009-07-10 13:30:00,13.65,13.71,13.63,13.67,92800.0,13.65,13.71,13.63,13.67,92800.0
2009-07-10 14:00:00,13.67,13.67,13.56,13.58,61500.0,13.67,13.67,13.56,13.58,61500.0
2009-07-10 14:30:00,13.59,13.62,13.53,13.56,106600.0,13.59,13.62,13.53,13.56,106600.0
2009-07-10 15:00:00,13.55,13.59,13.49,13.54,200500.0,13.55,13.59,13.49,13.54,200500.0
2009-07-10 15:30:00,13.55,13.57,13.51,13.55,370400.0,13.55,13.57,13.51,13.55,370400.0
2009-07-13 09:30:00,13.69,13.73,13.26,13.37,205900.0,13.69,13.73,13.26,13.37,205900.0
2009-07-13 10:00:00,13.36,13.65,13.21,13.65,262700.0,13.36,13.65,13.21,13.65,262700.0
2009-07-13 10:30:00,13.65,13.93,13.65,13.81,701500.0,13.65,13.93,13.65,13.81,701500.0
2009-07-13 11:00:00,13.81,13.88,13.71,13.8,129200.0,13.81,13.88,13.71,13.8,129200.0
2009-07-13 11:30:00,13.79,13.88,13.77,13.85,311500.0,13.79,13.88,13.77,13.85,311500.0
2009-07-13 12:00:00,13.87,13.93,13.84,13.9,84300.0,13.87,13.93,13.84,13.9,84300.0
2009-07-13 12:30:00,13.9,13.91,13.84,13.87,124900.0,13.9,13.91,13.84,13.87,124900.0
2009-07-13 13:00:00,13.88,13.99,13.85,13.96,172700.0,13.88,13.99,13.85,13.96,172700.0
2009-07-13 13:30:00,13.95,13.98,13.91,13.93,172100.0,13.95,13.98,13.91,13.93,172100.0
2009-07-13 14:00:00,13.94,13.98,13.92,13.93,215500.0,13.94,13.98,13.92,13.93,215500.0
2009-07-13 14:30:00,13.94,13.98,13.93,13.97,263100.0,13.94,13.98,13.93,13.97,263100.0
2009-07-13 15:00:00,13.97,14.1,13.97,14.04,327700.0,13.97,14.1,13.97,14.04,327700.0
2009-07-13 15:30:00,14.04,14.07,13.99,14.0,1040600.0,14.04,14.07,13.99,14.0,1040600.0
2009-07-14 09:30:00,14.25,14.33,14.11,14.25,873900.0,14.25,14.33,14.11,14.25,873900.0
2009-07-14 10:00:00,14.25,14.37,14.22,14.32,807100.0,14.25,14.37,14.22,14.32,807100.0
2009-07-14 10:30:00,14.32,14.36,14.23,14.29,628700.0,14.32,14.36,14.23,14.29,628700.0
2009-07-14 11:00:00,14.29,14.35,14.26,14.32,317300.0,14.29,14.35,14.26,14.32,317300.0
2009-07-14 11:30:00,14.33,14.42,14.32,14.4,596400.0,14.33,14.42,14.32,14.4,596400.0
2009-07-14 12:00:00,14.39,14.46,14.29,14.41,822900.0,14.39,14.46,14.29,14.41,822900.0
2009-07-14 12:30:00,14.41,14.42,14.28,14.35,323500.0,14.41,14.42,14.28,14.35,323500.0
2009-07-14 13:00:00,14.35,14.42,14.35,14.39,389800.0,14.35,14.42,14.35,14.39,389800.0
2009-07-14 13:30:00,14.4,14.43,14.37,14.4,404200.0,14.4,14.43,14.37,14.4,404200.0
2009-07-14 14:00:00,14.4,14.41,14.35,14.39,678600.0,14.4,14.41,14.35,14.39,678600.0
2009-07-14 14:30:00,14.4,14.47,14.37,14.45,775900.0,14.4,14.47,14.37,14.45,775900.0
2009-07-14 15:00:00,14.45,14.46,14.43,14.43,425900.0,14.45,14.46,14.43,14.43,425900.0
2009-07-14 15:30:00,14.44,14.47,14.4,14.41,1083200.0,14.44,14.47,14.4,14.41,1083200.0
2009-07-15 09:30:00,14.58,15.0,14.54,14.95,542300.0,14.58,15.0,14.54,14.95,542300.0
2009-07-15 10:00:00,14.94,14.95,14.83,14.83,542900.0,14.94,14.95,14.83,14.83,542900.0
2009-07-15 10:30:00,14.83,14.91,14.81,14.88,481500.0,14.83,14.91,14.81,14.88,481500.0
2009-07-15 11:00:00,14.89,14.93,14.82,14.89,474000.0,14.89,14.93,14.82,14.89,474000.0
2009-07-15 11:30:00,14.89,14.92,14.87,14.91,530200.0,14.89,14.92,14.87,14.91,530200.0
2009-07-15 12:00:00,14.9,14.97,14.9,14.96,819600.0,14.9,14.97,14.9,14.96,819600.0
2009-07-15 12:30:00,14.97,15.02,14.94,14.99,690100.0,14.97,15.02,14.94,14.99,690100.0
2009-07-15 13:00:00,15.0,15.29,14.99,15.28,932100.0,15.0,15.29,14.99,15.28,932100.0
2009-07-15 13:30:00,15.28,15.32,15.04,15.07,660100.0,15.28,15.32,15.04,15.07,660100.0
2009-07-15 14:00:00,15.07,15.16,15.04,15.15,325400.0,15.07,15.16,15.04,15.15,325400.0
2009-07-15 14:30:00,15.15,15.21,15.12,15.2,501900.0,15.15,15.21,15.12,15.2,501900.0
2009-07-15 15:00:00,15.2,15.24,15.13,15.13,350900.0,15.2,15.24,15.13,15.13,350900.0
2009-07-15 15:30:00,15.13,15.33,15.12,15.23,846200.0,15.13,15.33,15.12,15.23,846200.0
2009-07-16 09:30:00,15.23,15.32,15.01,15.07,336700.0,15.23,15.32,15.01,15.07,336700.0
2009-07-16 10:00:00,15.07,15.07,14.9,14.99,432900.0,15.07,15.07,14.9,14.99,432900.0
2009-07-16 10:30:00,14.99,14.99,14.81,14.82,266600.0,14.99,14.99,14.81,14.82,266600.0
2009-07-16 11:00:00,14.82,14.99,14.81,14.95,237200.0,14.82,14.99,14.81,14.95,237200.0
2009-07-16 11:30:00,14.95,15.04,14.91,15.02,402500.0,14.95,15.04,14.91,15.02,402500.0
2009-07-16 12:00:00,15.01,15.05,15.0,15.04,80500.0,15.01,15.05,15.0,15.04,80500.0
2009-07-16 12:30:00,15.05,15.05,14.98,15.01,101900.0,15.05,15.05,14.98,15.01,101900.0
2009-07-16 13:00:00,15.02,15.09,15.01,15.04,142500.0,15.02,15.09,15.01,15.04,142500.0
2009-07-16 13:30:00,15.04,15.15,15.0,15.14,191100.0,15.04,15.15,15.0,15.14,191100.0
2009-07-16 14:00:00,15.14,15.21,15.12,15.16,242200.0,15.14,15.21,15.12,15.16,242200.0
2009-07-16 14:30:00,15.15,15.35,15.15,15.33,294200.0,15.15,15.35,15.15,15.33,294200.0
2009-07-16 15:00:00,15.33,15.36,15.24,15.33,340200.0,15.33,15.36,15.24,15.33,340200.0
2009-07-16 15:30:00,15.32,15.5,15.31,15.37,927700.0,15.32,15.5,15.31,15.37,927700.0
2009-07-17 09:30:00,15.33,15.49,15.06,15.23,164500.0,15.33,15.49,15.06,15.23,164500.0
2009-07-17 10:00:00,15.23,15.37,15.17,15.31,146800.0,15.23,15.37,15.17,15.31,146800.0
2009-07-17 10:30:00,15.32,15.4,15.28,15.32,148800.0,15.32,15.4,15.28,15.32,148800.0
2009-07-17 11:00:00,15.32,15.35,15.23,15.3,127500.0,15.32,15.35,15.23,15.3,127500.0
2009-07-17 11:30:00,15.3,15.3,15.18,15.29,82800.0,15.3,15.3,15.18,15.29,82800.0
2009-07-17 12:00:00,15.28,15.34,15.25,15.25,104600.0,15.28,15.34,15.25,15.25,104600.0
2009-07-17 12:30:00,15.26,15.32,15.24,15.29,148800.0,15.26,15.32,15.24,15.29,148800.0
2009-07-17 13:00:00,15.3,15.3,15.25,15.26,117000.0,15.3,15.3,15.25,15.26,117000.0
2009-07-17 13:30:00,15.26,15.29,15.23,15.23,133000.0,15.26,15.29,15.23,15.23,133000.0
2009-07-17 14:00:00,15.23,15.29,15.23,15.28,140800.0,15.23,15.29,15.23,15.28,140800.0
2009-07-17 14:30:00,15.27,15.27,15.2,15.25,247100.0,15.27,15.27,15.2,15.25,247100.0
2009-07-17 15:00:00,15.24,15.26,15.08,15.09,310100.0,15.24,15.26,15.08,15.09,310100.0
2009-07-17 15:30:00,15.1,15.1,14.98,15.05,831000.0,15.1,15.1,14.98,15.05,831000.0
2009-07-20 09:30:00,15.2,15.32,15.02,15.26,180600.0,15.2,15.32,15.02,15.26,180600.0
2009-07-20 10:00:00,15.27,15.42,15.09,15.12,272600.0,15.27,15.42,15.09,15.12,272600.0
2009-07-20 10:30:00,15.11,15.12,14.91,15.0,293600.0,15.11,15.12,14.91,15.0,293600.0
2009-07-20 11:00:00,15.02,15.04,14.98,15.02,230100.0,15.02,15.04,14.98,15.02,230100.0
2009-07-20 11:30:00,15.02,15.03,14.98,15.02,166400.0,15.02,15.03,14.98,15.02,166400.0
2009-07-20 12:00:00,15.02,15.19,15.0,15.17,179700.0,15.02,15.19,15.0,15.17,179700.0
2009-07-20 12:30:00,15.18,15.3,15.17,15.26,171500.0,15.18,15.3,15.17,15.26,171500.0
2009-07-20 13:00:00,15.27,15.28,15.21,15.22,95400.0,15.27,15.28,15.21,15.22,95400.0
2009-07-20 13:30:00,15.21,15.25,15.16,15.23,68800.0,15.21,15.25,15.16,15.23,68800.0
2009-07-20 14:00:00,15.22,15.23,15.1,15.13,168400.0,15.22,15.23,15.1,15.13,168400.0
2009-07-20 14:30:00,15.13,15.18,15.08,15.09,147600.0,15.13,15.18,15.08,15.09,147600.0
2009-07-20 15:00:00,15.09,15.24,15.09,15.24,353400.0,15.09,15.24,15.09,15.24,353400.0
2009-07-20 15:30:00,15.24,15.27,15.18,15.18,669200.0,15.24,15.27,15.18,15.18,669200.0
2009-07-21 09:30:00,15.34,15.35,14.98,15.13,212700.0,15.34,15.35,14.98,15.13,212700.0
2009-07-21 10:00:00,15.12,15.24,14.99,15.19,256500.0,15.12,15.24,14.99,15.19,256500.0
2009-07-21 10:30:00,15.19,15.3,15.15,15.24,164000.0,15.19,15.3,15.15,15.24,164000.0
2009-07-21 11:00:00,15.24,15.27,15.15,15.24,130400.0,15.24,15.27,15.15,15.24,130400.0
2009-07-21 11:30:00,15.24,15.25,15.02,15.05,123600.0,15.24,15.25,15.02,15.05,123600.0
2009-07-21 12:00:00,15.04,15.17,15.03,15.14,172000.0,15.04,15.17,15.03,15.14,172000.0
2009-07-21 12:30:00,15.15,15.22,15.09,15.1,214800.0,15.15,15.22,15.09,15.1,214800.0
2009-07-21 13:00:00,15.09,15.28,15.05,15.28,135400.0,15.09,15.28,15.05,15.28,135400.0
2009-07-21 13:30:00,15.28,15.3,15.21,15.25,395000.0,15.28,15.3,15.21,15.25,395000.0
2009-07-21 14:00:00,15.25,15.25,15.17,15.17,188900.0,15.25,15.25,15.17,15.17,188900.0
2009-07-21 14:30:00,15.17,15.28,15.16,15.27,247400.0,15.17,15.28,15.16,15.27,247400.0
2009-07-21 15:00:00,15.27,15.29,15.17,15.29,333100.0,15.27,15.29,15.17,15.29,333100.0
2009-07-21 15:30:00,15.29,15.35,15.25,15.34,282200.0,15.29,15.35,15.25,15.34,282200.0
2009-07-22 09:30:00,15.26,15.89,15.19,15.88,254200.0,15.26,15.89,15.19,15.88,254200.0
2009-07-22 10:00:00,15.88,15.99,15.69,15.71,369900.0,15.88,15.99,15.69,15.71,369900.0
2009-07-22 10:30:00,15.71,15.81,15.55,15.78,164000.0,15.71,15.81,15.55,15.78,164000.0
2009-07-22 11:00:00,15.79,15.92,15.73,15.92,147200.0,15.79,15.92,15.73,15.92,147200.0
2009-07-22 11:30:00,15.92,15.98,15.9,15.91,179100.0,15.92,15.98,15.9,15.91,179100.0
2009-07-22 12:00:00,15.91,15.97,15.85,15.91,119500.0,15.91,15.97,15.85,15.91,119500.0
2009-07-22 12:30:00,15.91,16.0,15.85,15.98,262800.0,15.91,16.0,15.85,15.98,262800.0
2009-07-22 13:00:00,15.97,16.0,15.92,15.96,193500.0,15.97,16.0,15.92,15.96,193500.0
2009-07-22 13:30:00,15.95,15.98,15.88,15.94,102600.0,15.95,15.98,15.88,15.94,102600.0
2009-07-22 14:00:00,15.93,15.95,15.85,15.9,99800.0,15.93,15.95,15.85,15.9,99800.0
2009-07-22 14:30:00,15.89,15.9,15.78,15.85,177300.0,15.89,15.9,15.78,15.85,177300.0
2009-07-22 15:00:00,15.85,15.87,15.81,15.82,239600.0,15.85,15.87,15.81,15.82,239600.0
2009-07-22 15:30:00,15.82,15.84,15.73,15.78,380300.0,15.82,15.84,15.73,15.78,380300.0
2009-07-23 09:30:00,15.76,16.08,15.54,16.07,349400.0,15.76,16.08,15.54,16.07,349400.0
2009-07-23 10:00:00,16.07,16.26,16.01,16.13,487900.0,16.07,16.26,16.01,16.13,487900.0
2009-07-23 10:30:00,16.13,16.38,16.09,16.37,233400.0,16.13,16.38,16.09,16.37,233400.0
2009-07-23 11:00:00,16.37,16.5,16.33,16.48,250800.0,16.37,16.5,16.33,16.48,250800.0
2009-07-23 11:30:00,16.48,16.72,16.45,16.6,395500.0,16.48,16.72,16.45,16.6,395500.0
2009-07-23 12:00:00,16.6,16.64,16.58,16.61,355000.0,16.6,16.64,16.58,16.61,355000.0
2009-07-23 12:30:00,16.61,16.64,16.59,16.61,269700.0,16.61,16.64,16.59,16.61,269700.0
2009-07-23 13:00:00,16.61,16.64,16.57,16.64,210000.0,16.61,16.64,16.57,16.64,210000.0
2009-07-23 13:30:00,16.64,16.69,16.59,16.6,353000.0,16.64,16.69,16.59,16.6,353000.0
2009-07-23 14:00:00,16.61,16.62,16.59,16.61,339900.0,16.61,16.62,16.59,16.61,339900.0
2009-07-23 14:30:00,16.62,16.62,16.57,16.6,231700.0,16.62,16.62,16.57,16.6,231700.0
2009-07-23 15:00:00,16.59,16.6,16.48,16.58,370800.0,16.59,16.6,16.48,16.58,370800.0
2009-07-23 15:30:00,16.57,16.58,16.45,16.51,609000.0,16.57,16.58,16.45,16.51,609000.0
2009-07-24 09:30:00,16.32,16.38,16.05,16.07,352000.0,16.32,16.38,16.05,16.07,352000.0
2009-07-24 10:00:00,16.07,16.23,15.98,16.21,194300.0,16.07,16.23,15.98,16.21,194300.0
2009-07-24 10:30:00,16.23,16.24,16.09,16.15,147300.0,16.23,16.24,16.09,16.15,147300.0
2009-07-24 11:00:00,16.15,16.18,16.05,16.12,194500.0,16.15,16.18,16.05,16.12,194500.0
2009-07-24 11:30:00,16.13,16.17,16.07,16.16,139500.0,16.13,16.17,16.07,16.16,139500.0
2009-07-24 12:00:00,16.16,16.19,16.11,16.16,98600.0,16.16,16.19,16.11,16.16,98600.0
2009-07-24 12:30:00,16.17,16.23,16.15,16.2,114000.0,16.17,16.23,16.15,16.2,114000.0
2009-07-24 13:00:00,16.2,16.28,16.18,16.24,156200.0,16.2,16.28,16.18,16.24,156200.0
2009-07-24 13:30:00,16.25,16.32,16.19,16.2,175200.0,16.25,16.32,16.19,16.2,175200.0
2009-07-24 14:00:00,16.21,16.34,16.2,16.28,129000.0,16.21,16.34,16.2,16.28,129000.0
2009-07-24 14:30:00,16.29,16.4,16.28,16.31,149400.0,16.29,16.4,16.28,16.31,149400.0
2009-07-24 15:00:00,16.32,16.36,16.28,16.3,225800.0,16.32,16.36,16.28,16.3,225800.0
2009-07-24 15:30:00,16.3,16.37,16.26,16.37,331200.0,16.3,16.37,16.26,16.37,331200.0
2009-07-27 09:30:00,16.31,16.33,15.94,16.04,319300.0,16.31,16.33,15.94,16.04,319300.0
2009-07-27 10:00:00,16.05,16.21,16.01,16.03,396300.0,16.05,16.21,16.01,16.03,396300.0
2009-07-27 10:30:00,16.0,16.08,15.9,16.01,260200.0,16.0,16.08,15.9,16.01,260200.0
2009-07-27 11:00:00,16.02,16.06,15.9,15.96,492900.0,16.02,16.06,15.9,15.96,492900.0
2009-07-27 11:30:00,15.96,15.97,15.86,15.86,145900.0,15.96,15.97,15.86,15.86,145900.0
2009-07-27 12:00:00,15.86,15.9,15.81,15.84,88200.0,15.86,15.9,15.81,15.84,88200.0
2009-07-27 12:30:00,15.84,15.9,15.81,15.88,144800.0,15.84,15.9,15.81,15.88,144800.0
2009-07-27 13:00:00,15.88,15.91,15.8,15.81,115300.0,15.88,15.91,15.8,15.81,115300.0
2009-07-27 13:30:00,15.8,15.91,15.79,15.89,103400.0,15.8,15.91,15.79,15.89,103400.0
2009-07-27 14:00:00,15.89,15.94,15.88,15.89,145700.0,15.89,15.94,15.88,15.89,145700.0
2009-07-27 14:30:00,15.9,15.99,15.89,15.94,184100.0,15.9,15.99,15.89,15.94,184100.0
2009-07-27 15:00:00,15.94,15.95,15.84,15.86,188800.0,15.94,15.95,15.84,15.86,188800.0
2009-07-27 15:30:00,15.86,15.91,15.84,15.91,320700.0,15.86,15.91,15.84,15.91,320700.0
2009-07-28 09:30:00,15.86,16.01,15.71,15.82,235000.0,15.86,16.01,15.71,15.82,235000.0
2009-07-28 10:00:00,15.81,15.84,15.61,15.8,200300.0,15.81,15.84,15.61,15.8,200300.0
2009-07-28 10:30:00,15.8,15.88,15.74,15.87,143800.0,15.8,15.88,15.74,15.87,143800.0
2009-07-28 11:00:00,15.87,15.87,15.7,15.72,107500.0,15.87,15.87,15.7,15.72,107500.0
2009-07-28 11:30:00,15.71,15.73,15.5,15.66,163500.0,15.71,15.73,15.5,15.66,163500.0
2009-07-28 12:00:00,15.66,15.72,15.64,15.68,73500.0,15.66,15.72,15.64,15.68,73500.0
2009-07-28 12:30:00,15.68,15.69,15.6,15.62,66200.0,15.68,15.69,15.6,15.62,66200.0
2009-07-28 13:00:00,15.62,15.64,15.5,15.59,201700.0,15.62,15.64,15.5,15.59,201700.0
2009-07-28 13:30:00,15.59,15.85,15.59,15.83,179500.0,15.59,15.85,15.59,15.83,179500.0
2009-07-28 14:00:00,15.82,15.97,15.75,15.93,258200.0,15.82,15.97,15.75,15.93,258200.0
2009-07-28 14:30:00,15.93,16.05,15.93,15.95,192600.0,15.93,16.05,15.93,15.95,192600.0
2009-07-28 15:00:00,15.95,15.95,15.85,15.89,150000.0,15.95,15.95,15.85,15.89,150000.0
2009-07-28 15:30:00,15.89,16.01,15.86,15.98,215700.0,15.89,16.01,15.86,15.98,215700.0
2009-07-29 09:30:00,15.83,15.96,15.69,15.93,217800.0,15.83,15.96,15.69,15.93,217800.0
2009-07-29 10:00:00,15.93,16.02,15.8,15.95,348800.0,15.93,16.02,15.8,15.95,348800.0
2009-07-29 10:30:00,15.95,15.95,15.85,15.95,245200.0,15.95,15.95,15.85,15.95,245200.0
2009-07-29 11:00:00,15.94,15.98,15.7,15.7,167200.0,15.94,15.98,15.7,15.7,167200.0
2009-07-29 11:30:00,15.7,15.76,15.62,15.76,83000.0,15.7,15.76,15.62,15.76,83000.0
2009-07-29 12:00:00,15.75,15.79,15.71,15.79,91400.0,15.75,15.79,15.71,15.79,91400.0
2009-07-29 12:30:00,15.79,15.85,15.75,15.8,65100.0,15.79,15.85,15.75,15.8,65100.0
2009-07-29 13:00:00,15.79,15.79,15.61,15.61,104200.0,15.79,15.79,15.61,15.61,104200.0
2009-07-29 13:30:00,15.6,15.69,15.57,15.64,67400.0,15.6,15.69,15.57,15.64,67400.0
2009-07-29 14:00:00,15.65,15.69,15.6,15.67,84100.0,15.65,15.69,15.6,15.67,84100.0
2009-07-29 14:30:00,15.68,15.68,15.55,15.56,83000.0,15.68,15.68,15.55,15.56,83000.0
2009-07-29 15:00:00,15.57,15.73,15.56,15.73,288300.0,15.57,15.73,15.56,15.73,288300.0
2009-07-29 15:30:00,15.73,15.78,15.68,15.74,353200.0,15.73,15.78,15.68,15.74,353200.0
2009-07-30 09:30:00,15.93,16.35,15.91,16.32,591300.0,15.93,16.35,15.91,16.32,591300.0
2009-07-30 10:00:00,16.32,16.62,16.31,16.37,392000.0,16.32,16.62,16.31,16.37,392000.0
2009-07-30 10:30:00,16.37,16.41,16.33,16.39,187500.0,16.37,16.41,16.33,16.39,187500.0
2009-07-30 11:00:00,16.4,16.4,16.26,16.29,246300.0,16.4,16.4,16.26,16.29,246300.0
2009-07-30 11:30:00,16.28,16.31,16.15,16.18,120100.0,16.28,16.31,16.15,16.18,120100.0
2009-07-30 12:00:00,16.19,16.26,16.16,16.23,108200.0,16.19,16.26,16.16,16.23,108200.0
2009-07-30 12:30:00,16.24,16.29,16.24,16.28,71700.0,16.24,16.29,16.24,16.28,71700.0
2009-07-30 13:00:00,16.28,16.32,16.21,16.21,127300.0,16.28,16.32,16.21,16.21,127300.0
2009-07-30 13:30:00,16.21,16.31,16.21,16.23,116400.0,16.21,16.31,16.21,16.23,116400.0
2009-07-30 14:00:00,16.23,16.29,16.16,16.22,135300.0,16.23,16.29,16.16,16.22,135300.0
2009-07-30 14:30:00,16.22,16.25,16.17,16.21,90500.0,16.22,16.25,16.17,16.21,90500.0
2009-07-30 15:00:00,16.2,16.26,16.16,16.2,141400.0,16.2,16.26,16.16,16.2,141400.0
2009-07-30 15:30:00,16.2,16.2,15.96,16.01,379700.0,16.2,16.2,15.96,16.01,379700.0
2009-07-31 09:30:00,15.93,16.17,15.89,15.98,373700.0,15.93,16.17,15.89,15.98,373700.0
2009-07-31 10:00:00,15.97,16.01,15.75,15.95,253900.0,15.97,16.01,15.75,15.95,253900.0
2009-07-31 10:30:00,15.95,16.2,15.92,16.18,199000.0,15.95,16.2,15.92,16.18,199000.0
2009-07-31 11:00:00,16.17,16.27,16.16,16.25,159400.0,16.17,16.27,16.16,16.25,159400.0
2009-07-31 11:30:00,16.25,16.29,16.2,16.24,140200.0,16.25,16.29,16.2,16.24,140200.0
2009-07-31 12:00:00,16.24,16.34,16.24,16.31,123900.0,16.24,16.34,16.24,16.31,123900.0
2009-07-31 12:30:00,16.32,16.33,16.29,16.29,102400.0,16.32,16.33,16.29,16.29,102400.0
2009-07-31 13:00:00,16.29,16.34,16.28,16.33,84200.0,16.29,16.34,16.28,16.33,84200.0
2009-07-31 13:30:00,16.34,16.34,16.28,16.3,162900.0,16.34,16.34,16.28,16.3,162900.0
2009-07-31 14:00:00,16.31,16.37,16.3,16.3,269200.0,16.31,16.37,16.3,16.3,269200.0
2009-07-31 14:30:00,16.3,16.33,16.2,16.31,261300.0,16.3,16.33,16.2,16.31,261300.0
2009-07-31 15:00:00,16.31,16.34,16.27,16.29,237600.0,16.31,16.34,16.27,16.29,237600.0
2009-07-31 15:30:00,16.28,16.29,16.11,16.13,363400.0,16.28,16.29,16.11,16.13,363400.0
2009-08-03 09:30:00,16.29,16.42,16.07,16.28,330100.0,16.29,16.42,16.07,16.28,330100.0
2009-08-03 10:00:00,16.28,16.45,16.22,16.44,160000.0,16.28,16.45,16.22,16.44,160000.0
2009-08-03 10:30:00,16.45,16.53,16.29,16.3,122100.0,16.45,16.53,16.29,16.3,122100.0
2009-08-03 11:00:00,16.3,16.4,16.27,16.37,94700.0,16.3,16.4,16.27,16.37,94700.0
2009-08-03 11:30:00,16.37,16.47,16.37,16.43,55100.0,16.37,16.47,16.37,16.43,55100.0
2009-08-03 12:00:00,16.42,16.43,16.33,16.37,82800.0,16.42,16.43,16.33,16.37,82800.0
2009-08-03 12:30:00,16.38,16.51,16.33,16.47,135300.0,16.38,16.51,16.33,16.47,135300.0
2009-08-03 13:00:00,16.48,16.56,16.48,16.53,68800.0,16.48,16.56,16.48,16.53,68800.0
2009-08-03 13:30:00,16.54,16.56,16.49,16.49,49000.0,16.54,16.56,16.49,16.49,49000.0
2009-08-03 14:00:00,16.49,16.67,16.49,16.63,94700.0,16.49,16.67,16.49,16.63,94700.0
2009-08-03 14:30:00,16.64,16.65,16.56,16.57,70700.0,16.64,16.65,16.56,16.57,70700.0
2009-08-03 15:00:00,16.57,16.69,16.55,16.66,115100.0,16.57,16.69,16.55,16.66,115100.0
2009-08-03 15:30:00,16.65,16.67,16.52,16.6,353200.0,16.65,16.67,16.52,16.6,353200.0
2009-08-04 09:30:00,16.5,16.58,16.44,16.56,152800.0,16.5,16.58,16.44,16.56,152800.0
2009-08-04 10:00:00,16.57,16.73,16.51,16.56,433300.0,16.57,16.73,16.51,16.56,433300.0
2009-08-04 10:30:00,16.55,16.68,16.52,16.65,193200.0,16.55,16.68,16.52,16.65,193200.0
2009-08-04 11:00:00,16.65,16.66,16.58,16.58,488900.0,16.65,16.66,16.58,16.58,488900.0
2009-08-04 11:30:00,16.59,16.65,16.55,16.62,84200.0,16.59,16.65,16.55,16.62,84200.0
2009-08-04 12:00:00,16.63,16.75,16.59,16.7,98200.0,16.63,16.75,16.59,16.7,98200.0
2009-08-04 12:30:00,16.7,16.7,16.64,16.65,48400.0,16.7,16.7,16.64,16.65,48400.0
2009-08-04 13:00:00,16.64,16.67,16.62,16.64,77000.0,16.64,16.67,16.62,16.64,77000.0
2009-08-04 13:30:00,16.65,16.65,16.57,16.62,131400.0,16.65,16.65,16.57,16.62,131400.0
2009-08-04 14:00:00,16.62,16.65,16.58,16.62,96600.0,16.62,16.65,16.58,16.62,96600.0
2009-08-04 14:30:00,16.62,16.65,16.53,16.53,117100.0,16.62,16.65,16.53,16.53,117100.0
2009-08-04 15:00:00,16.52,16.58,16.49,16.49,101300.0,16.52,16.58,16.49,16.49,101300.0
2009-08-04 15:30:00,16.5,16.56,16.44,16.55,171000.0,16.5,16.56,16.44,16.55,171000.0
2009-08-05 09:30:00,16.61,16.65,16.22,16.32,268700.0,16.61,16.65,16.22,16.32,268700.0
2009-08-05 10:00:00,16.31,16.35,16.22,16.32,170700.0,16.31,16.35,16.22,16.32,170700.0
2009-08-05 10:30:00,16.32,16.33,16.25,16.31,114400.0,16.32,16.33,16.25,16.31,114400.0
2009-08-05 11:00:00,16.32,16.33,16.24,16.24,100500.0,16.32,16.33,16.24,16.24,100500.0
2009-08-05 11:30:00,16.24,16.25,16.18,16.2,80700.0,16.24,16.25,16.18,16.2,80700.0
2009-08-05 12:00:00,16.2,16.21,16.17,16.2,119400.0,16.2,16.21,16.17,16.2,119400.0
2009-08-05 12:30:00,16.19,16.21,16.15,16.16,118400.0,16.19,16.21,16.15,16.16,118400.0
2009-08-05 13:00:00,16.17,16.21,16.09,16.2,123100.0,16.17,16.21,16.09,16.2,123100.0
2009-08-05 13:30:00,16.2,16.2,16.17,16.17,76900.0,16.2,16.2,16.17,16.17,76900.0
2009-08-05 14:00:00,16.18,16.24,16.17,16.18,191300.0,16.18,16.24,16.17,16.18,191300.0
2009-08-05 14:30:00,16.18,16.28,16.16,16.28,125500.0,16.18,16.28,16.16,16.28,125500.0
2009-08-05 15:00:00,16.29,16.38,16.28,16.38,222900.0,16.29,16.38,16.28,16.38,222900.0
2009-08-05 15:30:00,16.37,16.39,16.26,16.31,238400.0,16.37,16.39,16.26,16.31,238400.0
2009-08-06 09:30:00,16.3,16.66,16.29,16.44,261000.0,16.3,16.66,16.29,16.44,261000.0
2009-08-06 10:00:00,16.43,16.43,16.19,16.39,283000.0,16.43,16.43,16.19,16.39,283000.0
2009-08-06 10:30:00,16.4,16.48,16.31,16.35,310100.0,16.4,16.48,16.31,16.35,310100.0
2009-08-06 11:00:00,16.35,16.6,16.35,16.6,171300.0,16.35,16.6,16.35,16.6,171300.0
2009-08-06 11:30:00,16.59,16.64,16.51,16.55,85800.0,16.59,16.64,16.51,16.55,85800.0
2009-08-06 12:00:00,16.55,16.6,16.49,16.57,59900.0,16.55,16.6,16.49,16.57,59900.0
2009-08-06 12:30:00,16.57,16.64,16.54,16.6,56800.0,16.57,16.64,16.54,16.6,56800.0
2009-08-06 13:00:00,16.61,16.61,16.51,16.58,64100.0,16.61,16.61,16.51,16.58,64100.0
2009-08-06 13:30:00,16.58,16.6,16.43,16.43,102700.0,16.58,16.6,16.43,16.43,102700.0
2009-08-06 14:00:00,16.44,16.45,16.26,16.31,107100.0,16.44,16.45,16.26,16.31,107100.0
2009-08-06 14:30:00,16.31,16.35,16.25,16.33,186400.0,16.31,16.35,16.25,16.33,186400.0
2009-08-06 15:00:00,16.33,16.37,16.3,16.35,155600.0,16.33,16.37,16.3,16.35,155600.0
2009-08-06 15:30:00,16.35,16.36,16.27,16.31,286200.0,16.35,16.36,16.27,16.31,286200.0
2009-08-07 09:30:00,16.53,16.95,16.41,16.72,386900.0,16.53,16.95,16.41,16.72,386900.0
2009-08-07 10:00:00,16.72,16.88,16.61,16.84,754600.0,16.72,16.88,16.61,16.84,754600.0
2009-08-07 10:30:00,16.83,17.27,16.83,17.23,141000.0,16.83,17.27,16.83,17.23,141000.0
2009-08-07 11:00:00,17.23,17.37,17.21,17.23,94500.0,17.23,17.37,17.21,17.23,94500.0
2009-08-07 11:30:00,17.22,17.36,17.22,17.31,338800.0,17.22,17.36,17.22,17.31,338800.0
2009-08-07 12:00:00,17.32,17.34,17.19,17.22,106900.0,17.32,17.34,17.19,17.22,106900.0
2009-08-07 12:30:00,17.23,17.32,17.23,17.25,108400.0,17.23,17.32,17.23,17.25,108400.0
2009-08-07 13:00:00,17.26,17.49,17.25,17.47,157800.0,17.26,17.49,17.25,17.47,157800.0
2009-08-07 13:30:00,17.48,17.5,17.41,17.47,161700.0,17.48,17.5,17.41,17.47,161700.0
2009-08-07 14:00:00,17.47,17.53,17.35,17.35,385100.0,17.47,17.53,17.35,17.35,385100.0
2009-08-07 14:30:00,17.35,17.38,17.3,17.38,95700.0,17.35,17.38,17.3,17.38,95700.0
2009-08-07 15:00:00,17.37,17.38,17.2,17.29,269100.0,17.37,17.38,17.2,17.29,269100.0
2009-08-07 15:30:00,17.29,17.45,17.29,17.39,388000.0,17.29,17.45,17.29,17.39,388000.0
2009-08-10 09:30:00,17.33,17.33,17.05,17.16,377400.0,17.33,17.33,17.05,17.16,377400.0
2009-08-10 10:00:00,17.15,17.18,16.94,17.18,180300.0,17.15,17.18,16.94,17.18,180300.0
2009-08-10 10:30:00,17.19,17.32,17.18,17.29,237400.0,17.19,17.32,17.18,17.29,237400.0
2009-08-10 11:00:00,17.29,17.3,17.23,17.26,190300.0,17.29,17.3,17.23,17.26,190300.0
2009-08-10 11:30:00,17.25,17.29,17.15,17.17,147800.0,17.25,17.29,17.15,17.17,147800.0
2009-08-10 12:00:00,17.16,17.23,17.02,17.1,113800.0,17.16,17.23,17.02,17.1,113800.0
2009-08-10 12:30:00,17.1,17.16,17.03,17.14,91700.0,17.1,17.16,17.03,17.14,91700.0
2009-08-10 13:00:00,17.13,17.14,17.01,17.04,119800.0,17.13,17.14,17.01,17.04,119800.0
2009-08-10 13:30:00,17.03,17.32,17.03,17.28,248600.0,17.03,17.32,17.03,17.28,248600.0
2009-08-10 14:00:00,17.29,17.34,17.18,17.25,486600.0,17.29,17.34,17.18,17.25,486600.0
2009-08-10 14:30:00,17.26,17.32,17.19,17.25,234300.0,17.26,17.32,17.19,17.25,234300.0
2009-08-10 15:00:00,17.24,17.31,17.23,17.27,267900.0,17.24,17.31,17.23,17.27,267900.0
2009-08-10 15:30:00,17.26,17.35,17.23,17.34,384000.0,17.26,17.35,17.23,17.34,384000.0
2009-08-11 09:30:00,17.24,17.44,17.16,17.34,660700.0,17.24,17.44,17.16,17.34,660700.0
2009-08-11 10:00:00,17.34,17.34,17.15,17.17,218800.0,17.34,17.34,17.15,17.17,218800.0
2009-08-11 10:30:00,17.16,17.18,17.04,17.08,254500.0,17.16,17.18,17.04,17.08,254500.0
2009-08-11 11:00:00,17.08,17.09,17.0,17.02,139500.0,17.08,17.09,17.0,17.02,139500.0
2009-08-11 11:30:00,17.02,17.1,16.96,17.08,316600.0,17.02,17.1,16.96,17.08,316600.0
2009-08-11 12:00:00,17.07,17.07,16.98,17.02,157800.0,17.07,17.07,16.98,17.02,157800.0
2009-08-11 12:30:00,17.02,17.05,16.99,17.01,212000.0,17.02,17.05,16.99,17.01,212000.0
2009-08-11 13:00:00,17.0,17.04,16.97,17.02,107600.0,17.0,17.04,16.97,17.02,107600.0
2009-08-11 13:30:00,17.02,17.03,16.98,16.99,107700.0,17.02,17.03,16.98,16.99,107700.0
2009-08-11 14:00:00,17.0,17.08,16.93,16.98,223500.0,17.0,17.08,16.93,16.98,223500.0
2009-08-11 14:30:00,16.98,17.01,16.95,17.0,264800.0,16.98,17.01,16.95,17.0,264800.0
2009-08-11 15:00:00,17.01,17.09,16.99,17.04,146400.0,17.01,17.09,16.99,17.04,146400.0
2009-08-11 15:30:00,17.04,17.04,16.93,16.97,401600.0,17.04,17.04,16.93,16.97,401600.0
2009-08-12 09:30:00,16.91,17.25,16.91,17.0,287700.0,16.91,17.25,16.91,17.0,287700.0
2009-08-12 10:00:00,17.0,17.25,16.99,17.23,209300.0,17.0,17.25,16.99,17.23,209300.0
2009-08-12 10:30:00,17.22,17.32,17.14,17.28,276300.0,17.22,17.32,17.14,17.28,276300.0
2009-08-12 11:00:00,17.29,17.3,17.2,17.2,68700.0,17.29,17.3,17.2,17.2,68700.0
2009-08-12 11:30:00,17.21,17.22,17.17,17.21,68300.0,17.21,17.22,17.17,17.21,68300.0
2009-08-12 12:00:00,17.21,17.24,17.13,17.17,76600.0,17.21,17.24,17.13,17.17,76600.0
2009-08-12 12:30:00,17.18,17.2,17.1,17.2,68000.0,17.18,17.2,17.1,17.2,68000.0
2009-08-12 13:00:00,17.19,17.22,17.16,17.2,60300.0,17.19,17.22,17.16,17.2,60300.0
2009-08-12 13:30:00,17.2,17.21,17.1,17.12,33900.0,17.2,17.21,17.1,17.12,33900.0
2009-08-12 14:00:00,17.13,17.21,17.0,17.03,98300.0,17.13,17.21,17.0,17.03,98300.0
2009-08-12 14:30:00,17.03,17.19,16.97,17.17,158800.0,17.03,17.19,16.97,17.17,158800.0
2009-08-12 15:00:00,17.17,17.25,17.09,17.11,252600.0,17.17,17.25,17.09,17.11,252600.0
2009-08-12 15:30:00,17.11,17.21,16.99,16.99,290900.0,17.11,17.21,16.99,16.99,290900.0
2009-08-13 09:30:00,16.9,17.08,16.73,16.86,275400.0,16.9,17.08,16.73,16.86,275400.0
2009-08-13 10:00:00,16.86,17.24,16.83,17.19,204400.0,16.86,17.24,16.83,17.19,204400.0
2009-08-13 10:30:00,17.18,17.35,17.16,17.3,199100.0,17.18,17.35,17.16,17.3,199100.0
2009-08-13 11:00:00,17.3,17.31,16.98,17.0,158400.0,17.3,17.31,16.98,17.0,158400.0
2009-08-13 11:30:00,17.0,17.09,17.0,17.08,114200.0,17.0,17.09,17.0,17.08,114200.0
2009-08-13 12:00:00,17.08,17.27,17.04,17.26,89100.0,17.08,17.27,17.04,17.26,89100.0
2009-08-13 12:30:00,17.25,17.38,17.24,17.29,216100.0,17.25,17.38,17.24,17.29,216100.0
2009-08-13 13:00:00,17.3,17.4,17.15,17.16,162100.0,17.3,17.4,17.15,17.16,162100.0
2009-08-13 13:30:00,17.15,17.21,17.15,17.2,44900.0,17.15,17.21,17.15,17.2,44900.0
2009-08-13 14:00:00,17.19,17.23,17.08,17.23,77000.0,17.19,17.23,17.08,17.23,77000.0
2009-08-13 14:30:00,17.23,17.32,17.22,17.25,74700.0,17.23,17.32,17.22,17.25,74700.0
2009-08-13 15:00:00,17.26,17.34,17.23,17.28,198400.0,17.26,17.34,17.23,17.28,198400.0
2009-08-13 15:30:00,17.28,17.34,17.26,17.33,389800.0,17.28,17.34,17.26,17.33,389800.0
2009-08-14 09:30:00,17.23,17.31,17.02,17.09,275600.0,17.23,17.31,17.02,17.09,275600.0
2009-08-14 10:00:00,17.07,17.16,16.96,17.05,193100.0,17.07,17.16,16.96,17.05,193100.0
2009-08-14 10:30:00,17.05,17.08,16.92,16.93,198800.0,17.05,17.08,16.92,16.93,198800.0
2009-08-14 11:00:00,16.94,16.96,16.83,16.83,179600.0,16.94,16.96,16.83,16.83,179600.0
2009-08-14 11:30:00,16.83,16.97,16.78,16.92,122800.0,16.83,16.97,16.78,16.92,122800.0
2009-08-14 12:00:00,16.92,16.94,16.84,16.85,81100.0,16.92,16.94,16.84,16.85,81100.0
2009-08-14 12:30:00,16.84,16.84,16.75,16.82,92700.0,16.84,16.84,16.75,16.82,92700.0
2009-08-14 13:00:00,16.83,16.83,16.64,16.65,247800.0,16.83,16.83,16.64,16.65,247800.0
2009-08-14 13:30:00,16.65,16.66,16.51,16.56,226200.0,16.65,16.66,16.51,16.56,226200.0
2009-08-14 14:00:00,16.55,16.59,16.52,16.57,227700.0,16.55,16.59,16.52,16.57,227700.0
2009-08-14 14:30:00,16.56,16.59,16.47,16.48,223100.0,16.56,16.59,16.47,16.48,223100.0
2009-08-14 15:00:00,16.48,16.56,16.46,16.56,388800.0,16.48,16.56,16.46,16.56,388800.0
2009-08-14 15:30:00,16.55,16.66,16.51,16.66,591000.0,16.55,16.66,16.51,16.66,591000.0
2009-08-17 09:30:00,16.36,16.5,16.0,16.12,288700.0,16.36,16.5,16.0,16.12,288700.0
2009-08-17 10:00:00,16.11,16.21,16.04,16.13,307600.0,16.11,16.21,16.04,16.13,307600.0
2009-08-17 10:30:00,16.12,16.21,16.1,16.2,214200.0,16.12,16.21,16.1,16.2,214200.0
2009-08-17 11:00:00,16.2,16.21,16.13,16.15,152700.0,16.2,16.21,16.13,16.15,152700.0
2009-08-17 11:30:00,16.15,16.15,16.0,16.1,290100.0,16.15,16.15,16.0,16.1,290100.0
2009-08-17 12:00:00,16.09,16.09,16.02,16.06,123900.0,16.09,16.09,16.02,16.06,123900.0
2009-08-17 12:30:00,16.07,16.1,16.0,16.08,106200.0,16.07,16.1,16.0,16.08,106200.0
2009-08-17 13:00:00,16.09,16.09,15.96,15.97,92700.0,16.09,16.09,15.96,15.97,92700.0
2009-08-17 13:30:00,15.97,16.06,15.96,16.04,163300.0,15.97,16.06,15.96,16.04,163300.0
2009-08-17 14:00:00,16.05,16.05,16.0,16.04,76100.0,16.05,16.05,16.0,16.04,76100.0
2009-08-17 14:30:00,16.05,16.12,16.02,16.03,155300.0,16.05,16.12,16.02,16.03,155300.0
2009-08-17 15:00:00,16.04,16.08,15.98,16.01,150200.0,16.04,16.08,15.98,16.01,150200.0
2009-08-17 15:30:00,16.01,16.04,15.98,16.01,380900.0,16.01,16.04,15.98,16.01,380900.0
2009-08-18 09:30:00,16.12,16.25,15.92,15.96,185300.0,16.12,16.25,15.92,15.96,185300.0
2009-08-18 10:00:00,15.95,16.19,15.95,16.1,252800.0,15.95,16.19,15.95,16.1,252800.0
2009-08-18 10:30:00,16.1,16.22,16.08,16.19,166200.0,16.1,16.22,16.08,16.19,166200.0
2009-08-18 11:00:00,16.2,16.38,16.19,16.33,129000.0,16.2,16.38,16.19,16.33,129000.0
2009-08-18 11:30:00,16.33,16.45,16.27,16.28,139300.0,16.33,16.45,16.27,16.28,139300.0
2009-08-18 12:00:00,16.29,16.33,16.24,16.28,93200.0,16.29,16.33,16.24,16.28,93200.0
2009-08-18 12:30:00,16.29,16.34,16.25,16.34,50000.0,16.29,16.34,16.25,16.34,50000.0
2009-08-18 13:00:00,16.33,16.37,16.3,16.37,63200.0,16.33,16.37,16.3,16.37,63200.0
2009-08-18 13:30:00,16.37,16.43,16.37,16.42,90900.0,16.37,16.43,16.37,16.42,90900.0
2009-08-18 14:00:00,16.43,16.45,16.41,16.45,92400.0,16.43,16.45,16.41,16.45,92400.0
2009-08-18 14:30:00,16.45,16.47,16.39,16.41,68700.0,16.45,16.47,16.39,16.41,68700.0
2009-08-18 15:00:00,16.41,16.42,16.37,16.39,87400.0,16.41,16.42,16.37,16.39,87400.0
2009-08-18 15:30:00,16.38,16.43,16.33,16.38,235700.0,16.38,16.43,16.33,16.38,235700.0
2009-08-19 09:30:00,16.16,16.59,16.03,16.39,155900.0,16.16,16.59,16.03,16.39,155900.0
2009-08-19 10:00:00,16.42,16.69,16.32,16.38,103000.0,16.42,16.69,16.32,16.38,103000.0
2009-08-19 10:30:00,16.39,16.57,16.34,16.45,77200.0,16.39,16.57,16.34,16.45,77200.0
2009-08-19 11:00:00,16.44,16.5,16.4,16.46,30300.0,16.44,16.5,16.4,16.46,30300.0
2009-08-19 11:30:00,16.47,16.6,16.42,16.6,42900.0,16.47,16.6,16.42,16.6,42900.0
2009-08-19 12:00:00,16.61,16.72,16.58,16.68,78200.0,16.61,16.72,16.58,16.68,78200.0
2009-08-19 12:30:00,16.66,16.71,16.64,16.67,40500.0,16.66,16.71,16.64,16.67,40500.0
2009-08-19 13:00:00,16.67,16.71,16.58,16.65,47000.0,16.67,16.71,16.58,16.65,47000.0
2009-08-19 13:30:00,16.66,16.68,16.63,16.68,38300.0,16.66,16.68,16.63,16.68,38300.0
2009-08-19 14:00:00,16.68,16.68,16.58,16.6,43600.0,16.68,16.68,16.58,16.6,43600.0
2009-08-19 14:30:00,16.61,16.63,16.56,16.6,47300.0,16.61,16.63,16.56,16.6,47300.0
2009-08-19 15:00:00,16.61,16.61,16.44,16.5,101300.0,16.61,16.61,16.44,16.5,101300.0
2009-08-19 15:30:00,16.5,16.57,16.49,16.54,181300.0,16.5,16.57,16.49,16.54,181300.0
2009-08-20 09:30:00,16.48,16.63,16.38,16.47,130200.0,16.48,16.63,16.38,16.47,130200.0
2009-08-20 10:00:00,16.48,16.5,16.36,16.49,161000.0,16.48,16.5,16.36,16.49,161000.0
2009-08-20 10:30:00,16.49,16.68,16.49,16.58,93600.0,16.49,16.68,16.49,16.58,93600.0
2009-08-20 11:00:00,16.57,16.57,16.41,16.44,97500.0,16.57,16.57,16.41,16.44,97500.0
2009-08-20 11:30:00,16.44,16.49,16.43,16.45,79300.0,16.44,16.49,16.43,16.45,79300.0
2009-08-20 12:00:00,16.46,16.53,16.44,16.52,51000.0,16.46,16.53,16.44,16.52,51000.0
2009-08-20 12:30:00,16.52,16.64,16.51,16.61,57800.0,16.52,16.64,16.51,16.61,57800.0
2009-08-20 13:00:00,16.61,16.69,16.61,16.69,89100.0,16.61,16.69,16.61,16.69,89100.0
2009-08-20 13:30:00,16.68,16.69,16.62,16.63,88400.0,16.68,16.69,16.62,16.63,88400.0
2009-08-20 14:00:00,16.62,16.67,16.6,16.6,57800.0,16.62,16.67,16.6,16.6,57800.0
2009-08-20 14:30:00,16.59,16.62,16.55,16.61,53800.0,16.59,16.62,16.55,16.61,53800.0
2009-08-20 15:00:00,16.61,16.69,16.61,16.69,94000.0,16.61,16.69,16.61,16.69,94000.0
2009-08-20 15:30:00,16.69,16.75,16.64,16.66,312900.0,16.69,16.75,16.64,16.66,312900.0
2009-08-21 09:30:00,16.89,16.9,16.73,16.85,107400.0,16.89,16.9,16.73,16.85,107400.0
2009-08-21 10:00:00,16.87,17.27,16.87,17.19,219200.0,16.87,17.27,16.87,17.19,219200.0
2009-08-21 10:30:00,17.19,17.25,17.07,17.15,203200.0,17.19,17.25,17.07,17.15,203200.0
2009-08-21 11:00:00,17.15,17.26,17.12,17.24,131200.0,17.15,17.26,17.12,17.24,131200.0
2009-08-21 11:30:00,17.24,17.31,17.18,17.2,89200.0,17.24,17.31,17.18,17.2,89200.0
2009-08-21 12:00:00,17.19,17.2,17.15,17.17,26300.0,17.19,17.2,17.15,17.17,26300.0
2009-08-21 12:30:00,17.17,17.18,17.14,17.15,17200.0,17.17,17.18,17.14,17.15,17200.0
2009-08-21 13:00:00,17.14,17.16,17.13,17.13,24600.0,17.14,17.16,17.13,17.13,24600.0
2009-08-21 13:30:00,17.12,17.13,17.03,17.04,75600.0,17.12,17.13,17.03,17.04,75600.0
2009-08-21 14:00:00,17.04,17.08,17.02,17.06,29400.0,17.04,17.08,17.02,17.06,29400.0
2009-08-21 14:30:00,17.05,17.12,17.05,17.12,57000.0,17.05,17.12,17.05,17.12,57000.0
2009-08-21 15:00:00,17.11,17.22,17.11,17.17,86100.0,17.11,17.22,17.11,17.17,86100.0
2009-08-21 15:30:00,17.16,17.17,17.09,17.14,293800.0,17.16,17.17,17.09,17.14,293800.0
2009-08-24 09:30:00,17.23,17.33,16.97,17.01,139400.0,17.23,17.33,16.97,17.01,139400.0
2009-08-24 10:00:00,17.02,17.2,16.96,17.2,115500.0,17.02,17.2,16.96,17.2,115500.0
2009-08-24 10:30:00,17.2,17.23,17.13,17.23,66400.0,17.2,17.23,17.13,17.23,66400.0
2009-08-24 11:00:00,17.22,17.23,17.11,17.11,71700.0,17.22,17.23,17.11,17.11,71700.0
2009-08-24 11:30:00,17.12,17.12,16.96,17.05,170100.0,17.12,17.12,16.96,17.05,170100.0
2009-08-24 12:00:00,17.04,17.05,16.97,16.98,78600.0,17.04,17.05,16.97,16.98,78600.0
2009-08-24 12:30:00,16.97,17.03,16.97,16.99,119200.0,16.97,17.03,16.97,16.99,119200.0
2009-08-24 13:00:00,16.99,16.99,16.82,16.85,72500.0,16.99,16.99,16.82,16.85,72500.0
2009-08-24 13:30:00,16.84,16.93,16.82,16.83,52900.0,16.84,16.93,16.82,16.83,52900.0
2009-08-24 14:00:00,16.83,16.83,16.73,16.78,72500.0,16.83,16.83,16.73,16.78,72500.0
2009-08-24 14:30:00,16.78,16.78,16.66,16.66,103900.0,16.78,16.78,16.66,16.66,103900.0
2009-08-24 15:00:00,16.67,16.67,16.57,16.66,133100.0,16.67,16.67,16.57,16.66,133100.0
2009-08-24 15:30:00,16.67,16.69,16.5,16.55,330800.0,16.67,16.69,16.5,16.55,330800.0
2009-08-25 09:30:00,16.62,17.22,16.57,17.15,138200.0,16.62,17.22,16.57,17.15,138200.0
2009-08-25 10:00:00,17.15,17.38,17.0,17.03,238100.0,17.15,17.38,17.0,17.03,238100.0
2009-08-25 10:30:00,17.03,17.09,17.0,17.06,131200.0,17.03,17.09,17.0,17.06,131200.0
2009-08-25 11:00:00,17.07,17.25,16.99,17.24,171700.0,17.07,17.25,16.99,17.24,171700.0
2009-08-25 11:30:00,17.24,17.31,17.22,17.3,85300.0,17.24,17.31,17.22,17.3,85300.0
2009-08-25 12:00:00,17.3,17.35,17.29,17.34,103900.0,17.3,17.35,17.29,17.34,103900.0
2009-08-25 12:30:00,17.35,17.38,17.19,17.21,71100.0,17.35,17.38,17.19,17.21,71100.0
2009-08-25 13:00:00,17.21,17.25,17.07,17.13,97500.0,17.21,17.25,17.07,17.13,97500.0
2009-08-25 13:30:00,17.13,17.23,17.13,17.21,38400.0,17.13,17.23,17.13,17.21,38400.0
2009-08-25 14:00:00,17.21,17.29,17.16,17.19,108500.0,17.21,17.29,17.16,17.19,108500.0
2009-08-25 14:30:00,17.18,17.22,17.08,17.21,119300.0,17.18,17.22,17.08,17.21,119300.0
2009-08-25 15:00:00,17.23,17.26,17.2,17.25,108800.0,17.23,17.26,17.2,17.25,108800.0
2009-08-25 15:30:00,17.25,17.27,17.17,17.18,251800.0,17.25,17.27,17.17,17.18,251800.0
2009-08-26 09:30:00,17.14,17.42,17.03,17.4,208300.0,17.14,17.42,17.03,17.4,208300.0
2009-08-26 10:00:00,17.42,17.6,17.38,17.38,320000.0,17.42,17.6,17.38,17.38,320000.0
2009-08-26 10:30:00,17.39,17.48,17.33,17.39,228600.0,17.39,17.48,17.33,17.39,228600.0
2009-08-26 11:00:00,17.38,17.39,17.16,17.21,89900.0,17.38,17.39,17.16,17.21,89900.0
2009-08-26 11:30:00,17.2,17.24,17.11,17.23,54800.0,17.2,17.24,17.11,17.23,54800.0
2009-08-26 12:00:00,17.24,17.34,17.15,17.31,57700.0,17.24,17.34,17.15,17.31,57700.0
2009-08-26 12:30:00,17.3,17.31,17.16,17.17,42100.0,17.3,17.31,17.16,17.17,42100.0
2009-08-26 13:00:00,17.18,17.18,17.04,17.15,70300.0,17.18,17.18,17.04,17.15,70300.0
2009-08-26 13:30:00,17.14,17.29,17.13,17.29,40800.0,17.14,17.29,17.13,17.29,40800.0
2009-08-26 14:00:00,17.29,17.3,17.18,17.23,117700.0,17.29,17.3,17.18,17.23,117700.0
2009-08-26 14:30:00,17.24,17.26,17.09,17.1,83800.0,17.24,17.26,17.09,17.1,83800.0
2009-08-26 15:00:00,17.09,17.14,17.07,17.1,93900.0,17.09,17.14,17.07,17.1,93900.0
2009-08-26 15:30:00,17.1,17.1,17.01,17.02,398200.0,17.1,17.1,17.01,17.02,398200.0
2009-08-27 09:30:00,16.94,17.2,16.85,16.9,235800.0,16.94,17.2,16.85,16.9,235800.0
2009-08-27 10:00:00,16.9,16.99,16.71,16.95,172400.0,16.9,16.99,16.71,16.95,172400.0
2009-08-27 10:30:00,16.94,16.99,16.86,16.9,88700.0,16.94,16.99,16.86,16.9,88700.0
2009-08-27 11:00:00,16.89,16.95,16.87,16.94,51100.0,16.89,16.95,16.87,16.94,51100.0
2009-08-27 11:30:00,16.94,16.95,16.83,16.9,50300.0,16.94,16.95,16.83,16.9,50300.0
2009-08-27 12:00:00,16.9,17.02,16.81,17.02,190900.0,16.9,17.02,16.81,17.02,190900.0
2009-08-27 12:30:00,17.02,17.03,16.98,17.01,84500.0,17.02,17.03,16.98,17.01,84500.0
2009-08-27 13:00:00,17.0,17.06,16.95,16.95,92900.0,17.0,17.06,16.95,16.95,92900.0
2009-08-27 13:30:00,16.96,17.13,16.95,17.1,81700.0,16.96,17.13,16.95,17.1,81700.0
2009-08-27 14:00:00,17.1,17.18,17.09,17.18,89700.0,17.1,17.18,17.09,17.18,89700.0
2009-08-27 14:30:00,17.18,17.28,17.16,17.16,87700.0,17.18,17.28,17.16,17.16,87700.0
2009-08-27 15:00:00,17.16,17.19,17.11,17.12,79600.0,17.16,17.19,17.11,17.12,79600.0
2009-08-27 15:30:00,17.13,17.18,17.07,17.11,323200.0,17.13,17.18,17.07,17.11,323200.0
2009-08-28 09:30:00,17.29,17.48,17.26,17.38,391300.0,17.29,17.48,17.26,17.38,391300.0
2009-08-28 10:00:00,17.38,17.44,17.23,17.3,178200.0,17.38,17.44,17.23,17.3,178200.0
2009-08-28 10:30:00,17.29,17.42,17.24,17.3,77700.0,17.29,17.42,17.24,17.3,77700.0
2009-08-28 11:00:00,17.3,17.46,17.18,17.46,233400.0,17.3,17.46,17.18,17.46,233400.0
2009-08-28 11:30:00,17.47,17.58,17.44,17.54,175700.0,17.47,17.58,17.44,17.54,175700.0
2009-08-28 12:00:00,17.53,17.56,17.29,17.33,159100.0,17.53,17.56,17.29,17.33,159100.0
2009-08-28 12:30:00,17.33,17.44,17.33,17.35,101600.0,17.33,17.44,17.33,17.35,101600.0
2009-08-28 13:00:00,17.34,17.53,17.34,17.5,71300.0,17.34,17.53,17.34,17.5,71300.0
2009-08-28 13:30:00,17.51,17.57,17.51,17.54,104700.0,17.51,17.57,17.51,17.54,104700.0
2009-08-28 14:00:00,17.54,17.54,17.46,17.51,96200.0,17.54,17.54,17.46,17.51,96200.0
2009-08-28 14:30:00,17.51,17.57,17.44,17.55,130500.0,17.51,17.57,17.44,17.55,130500.0
2009-08-28 15:00:00,17.55,17.59,17.52,17.56,159500.0,17.55,17.59,17.52,17.56,159500.0
2009-08-28 15:30:00,17.57,17.57,17.46,17.55,498900.0,17.57,17.57,17.46,17.55,498900.0
2009-08-31 09:30:00,17.34,17.43,17.16,17.31,215000.0,17.34,17.43,17.16,17.31,215000.0
2009-08-31 10:00:00,17.3,17.32,17.24,17.29,166800.0,17.3,17.32,17.24,17.29,166800.0
2009-08-31 10:30:00,17.29,17.39,17.25,17.32,114900.0,17.29,17.39,17.25,17.32,114900.0
2009-08-31 11:00:00,17.33,17.33,17.24,17.24,88700.0,17.33,17.33,17.24,17.24,88700.0
2009-08-31 11:30:00,17.25,17.33,17.24,17.26,77700.0,17.25,17.33,17.24,17.26,77700.0
2009-08-31 12:00:00,17.27,17.3,17.24,17.25,148600.0,17.27,17.3,17.24,17.25,148600.0
2009-08-31 12:30:00,17.25,17.3,17.24,17.26,221600.0,17.25,17.3,17.24,17.26,221600.0
2009-08-31 13:00:00,17.25,17.27,17.16,17.2,131600.0,17.25,17.27,17.16,17.2,131600.0
2009-08-31 13:30:00,17.2,17.21,17.15,17.15,49200.0,17.2,17.21,17.15,17.15,49200.0
2009-08-31 14:00:00,17.15,17.22,17.15,17.21,70600.0,17.15,17.22,17.15,17.21,70600.0
2009-08-31 14:30:00,17.22,17.31,17.21,17.3,104400.0,17.22,17.31,17.21,17.3,104400.0
2009-08-31 15:00:00,17.3,17.31,17.2,17.24,138200.0,17.3,17.31,17.2,17.24,138200.0
2009-08-31 15:30:00,17.25,17.34,17.23,17.32,431100.0,17.25,17.34,17.23,17.32,431100.0
2009-09-01 09:30:00,17.16,17.59,17.16,17.55,172000.0,17.16,17.59,17.16,17.55,172000.0
2009-09-01 10:00:00,17.56,17.66,17.36,17.54,144800.0,17.56,17.66,17.36,17.54,144800.0
2009-09-01 10:30:00,17.54,17.57,17.35,17.35,94100.0,17.54,17.57,17.35,17.35,94100.0
2009-09-01 11:00:00,17.35,17.36,17.17,17.17,243600.0,17.35,17.36,17.17,17.17,243600.0
2009-09-01 11:30:00,17.17,17.33,17.11,17.23,266800.0,17.17,17.33,17.11,17.23,266800.0
2009-09-01 12:00:00,17.2,17.3,17.1,17.15,348400.0,17.2,17.3,17.1,17.15,348400.0
2009-09-01 12:30:00,17.15,17.22,17.07,17.13,198200.0,17.15,17.22,17.07,17.13,198200.0
2009-09-01 13:00:00,17.13,17.16,16.98,17.15,120900.0,17.13,17.16,16.98,17.15,120900.0
2009-09-01 13:30:00,17.15,17.18,17.05,17.13,152600.0,17.15,17.18,17.05,17.13,152600.0
2009-09-01 14:00:00,17.13,17.15,17.05,17.09,135300.0,17.13,17.15,17.05,17.09,135300.0
2009-09-01 14:30:00,17.09,17.1,16.95,16.98,183000.0,17.09,17.1,16.95,16.98,183000.0
2009-09-01 15:00:00,16.99,16.99,16.85,16.87,165200.0,16.99,16.99,16.85,16.87,165200.0
2009-09-01 15:30:00,16.86,16.91,16.8,16.83,385500.0,16.86,16.91,16.8,16.83,385500.0
2009-09-02 09:30:00,16.78,17.19,16.64,17.02,254500.0,16.78,17.19,16.64,17.02,254500.0
2009-09-02 10:00:00,17.01,17.07,16.97,17.0,269600.0,17.01,17.07,16.97,17.0,269600.0
2009-09-02 10:30:00,17.01,17.14,16.93,17.05,284200.0,17.01,17.14,16.93,17.05,284200.0
2009-09-02 11:00:00,17.06,17.06,17.0,17.01,172900.0,17.06,17.06,17.0,17.01,172900.0
2009-09-02 11:30:00,17.02,17.06,17.0,17.01,175700.0,17.02,17.06,17.0,17.01,175700.0
2009-09-02 12:00:00,17.01,17.02,17.0,17.0,190100.0,17.01,17.02,17.0,17.0,190100.0
2009-09-02 12:30:00,17.01,17.13,17.0,17.11,203100.0,17.01,17.13,17.0,17.11,203100.0
2009-09-02 13:00:00,17.12,17.12,17.01,17.01,108200.0,17.12,17.12,17.01,17.01,108200.0
2009-09-02 13:30:00,17.01,17.03,16.95,17.01,184400.0,17.01,17.03,16.95,17.01,184400.0
2009-09-02 14:00:00,17.0,17.06,17.0,17.05,94300.0,17.0,17.06,17.0,17.05,94300.0
2009-09-02 14:30:00,17.05,17.1,17.0,17.0,83500.0,17.05,17.1,17.0,17.0,83500.0
2009-09-02 15:00:00,17.01,17.12,17.0,17.0,255200.0,17.01,17.12,17.0,17.0,255200.0
2009-09-02 15:30:00,17.0,17.02,16.94,17.0,511300.0,17.0,17.02,16.94,17.0,511300.0
2009-09-03 09:30:00,17.03,17.24,16.84,16.98,186900.0,17.03,17.24,16.84,16.98,186900.0
2009-09-03 10:00:00,16.97,17.1,16.85,17.1,192300.0,16.97,17.1,16.85,17.1,192300.0
2009-09-03 10:30:00,17.09,17.19,17.07,17.15,110500.0,17.09,17.19,17.07,17.15,110500.0
2009-09-03 11:00:00,17.15,17.28,17.14,17.21,69900.0,17.15,17.28,17.14,17.21,69900.0
2009-09-03 11:30:00,17.21,17.22,17.14,17.16,50600.0,17.21,17.22,17.14,17.16,50600.0
2009-09-03 12:00:00,17.15,17.23,17.13,17.19,57800.0,17.15,17.23,17.13,17.19,57800.0
2009-09-03 12:30:00,17.2,17.21,17.14,17.14,43100.0,17.2,17.21,17.14,17.14,43100.0
2009-09-03 13:00:00,17.15,17.17,17.12,17.14,53600.0,17.15,17.17,17.12,17.14,53600.0
2009-09-03 13:30:00,17.14,17.16,17.11,17.12,94700.0,17.14,17.16,17.11,17.12,94700.0
2009-09-03 14:00:00,17.13,17.16,17.12,17.14,89400.0,17.13,17.16,17.12,17.14,89400.0
2009-09-03 14:30:00,17.14,17.2,17.07,17.15,134300.0,17.14,17.2,17.07,17.15,134300.0
2009-09-03 15:00:00,17.15,17.17,17.12,17.14,118400.0,17.15,17.17,17.12,17.14,118400.0
2009-09-03 15:30:00,17.15,17.3,17.14,17.28,224300.0,17.15,17.3,17.14,17.28,224300.0
2009-09-04 09:30:00,17.21,17.39,17.08,17.08,98300.0,17.21,17.39,17.08,17.08,98300.0
2009-09-04 10:00:00,17.08,17.37,17.08,17.34,134200.0,17.08,17.37,17.08,17.34,134200.0
2009-09-04 10:30:00,17.34,17.44,17.28,17.32,66600.0,17.34,17.44,17.28,17.32,66600.0
2009-09-04 11:00:00,17.31,17.32,17.21,17.3,57800.0,17.31,17.32,17.21,17.3,57800.0
2009-09-04 11:30:00,17.3,17.39,17.26,17.38,52800.0,17.3,17.39,17.26,17.38,52800.0
2009-09-04 12:00:00,17.37,17.5,17.36,17.41,78400.0,17.37,17.5,17.36,17.41,78400.0
2009-09-04 12:30:00,17.41,17.43,17.33,17.35,50600.0,17.41,17.43,17.33,17.35,50600.0
2009-09-04 13:00:00,17.35,17.42,17.32,17.35,61700.0,17.35,17.42,17.32,17.35,61700.0
2009-09-04 13:30:00,17.35,17.36,17.27,17.27,51800.0,17.35,17.36,17.27,17.27,51800.0
2009-09-04 14:00:00,17.28,17.28,17.18,17.19,56100.0,17.28,17.28,17.18,17.19,56100.0
2009-09-04 14:30:00,17.19,17.25,17.15,17.25,73000.0,17.19,17.25,17.15,17.25,73000.0
2009-09-04 15:00:00,17.25,17.25,17.15,17.2,81800.0,17.25,17.25,17.15,17.2,81800.0
2009-09-04 15:30:00,17.2,17.3,17.18,17.3,189000.0,17.2,17.3,17.18,17.3,189000.0
2009-09-08 09:30:00,17.49,17.67,17.39,17.4,174600.0,17.49,17.67,17.39,17.4,174600.0
2009-09-08 10:00:00,17.4,17.48,17.39,17.43,169400.0,17.4,17.48,17.39,17.43,169400.0
2009-09-08 10:30:00,17.43,17.53,17.4,17.53,93900.0,17.43,17.53,17.4,17.53,93900.0
2009-09-08 11:00:00,17.53,17.64,17.48,17.57,78200.0,17.53,17.64,17.48,17.57,78200.0
2009-09-08 11:30:00,17.56,17.56,17.39,17.5,86400.0,17.56,17.56,17.39,17.5,86400.0
2009-09-08 12:00:00,17.5,17.5,17.42,17.43,53800.0,17.5,17.5,17.42,17.43,53800.0
2009-09-08 12:30:00,17.44,17.47,17.42,17.45,27200.0,17.44,17.47,17.42,17.45,27200.0
2009-09-08 13:00:00,17.45,17.48,17.4,17.44,43400.0,17.45,17.48,17.4,17.44,43400.0
2009-09-08 13:30:00,17.45,17.51,17.45,17.51,42400.0,17.45,17.51,17.45,17.51,42400.0
2009-09-08 14:00:00,17.5,17.54,17.43,17.47,84400.0,17.5,17.54,17.43,17.47,84400.0
2009-09-08 14:30:00,17.47,17.69,17.47,17.66,160400.0,17.47,17.69,17.47,17.66,160400.0
2009-09-08 15:00:00,17.65,17.7,17.59,17.66,209300.0,17.65,17.7,17.59,17.66,209300.0
2009-09-08 15:30:00,17.66,17.7,17.64,17.7,420900.0,17.66,17.7,17.64,17.7,420900.0
2009-09-09 09:30:00,17.67,17.93,17.54,17.74,212500.0,17.67,17.93,17.54,17.74,212500.0
2009-09-09 10:00:00,17.75,17.85,17.62,17.77,161300.0,17.75,17.85,17.62,17.77,161300.0
2009-09-09 10:30:00,17.78,17.95,17.78,17.91,43900.0,17.78,17.95,17.78,17.91,43900.0
2009-09-09 11:00:00,17.92,17.99,17.88,17.97,43100.0,17.92,17.99,17.88,17.97,43100.0
2009-09-09 11:30:00,17.97,17.99,17.89,17.91,78500.0,17.97,17.99,17.89,17.91,78500.0
2009-09-09 12:00:00,17.92,17.94,17.89,17.93,76800.0,17.92,17.94,17.89,17.93,76800.0
2009-09-09 12:30:00,17.93,18.11,17.91,18.05,232000.0,17.93,18.11,17.91,18.05,232000.0
2009-09-09 13:00:00,18.06,18.1,17.96,17.98,190800.0,18.06,18.1,17.96,17.98,190800.0
2009-09-09 13:30:00,17.98,18.0,17.84,17.86,74700.0,17.98,18.0,17.84,17.86,74700.0
2009-09-09 14:00:00,17.85,17.87,17.71,17.75,110100.0,17.85,17.87,17.71,17.75,110100.0
2009-09-09 14:30:00,17.74,17.81,17.69,17.8,137700.0,17.74,17.81,17.69,17.8,137700.0
2009-09-09 15:00:00,17.81,17.9,17.79,17.84,67800.0,17.81,17.9,17.79,17.84,67800.0
2009-09-09 15:30:00,17.85,17.91,17.8,17.89,117100.0,17.85,17.91,17.8,17.89,117100.0
2009-09-10 09:30:00,17.92,18.1,17.71,17.99,121100.0,17.92,18.1,17.71,17.99,121100.0
2009-09-10 10:00:00,17.99,18.11,17.94,18.04,145100.0,17.99,18.11,17.94,18.04,145100.0
2009-09-10 10:30:00,18.04,18.15,18.04,18.08,112900.0,18.04,18.15,18.04,18.08,112900.0
2009-09-10 11:00:00,18.08,18.13,17.9,17.95,96300.0,18.08,18.13,17.9,17.95,96300.0
2009-09-10 11:30:00,17.96,18.0,17.82,17.84,122700.0,17.96,18.0,17.82,17.84,122700.0
2009-09-10 12:00:00,17.84,17.87,17.78,17.86,44900.0,17.84,17.87,17.78,17.86,44900.0
2009-09-10 12:30:00,17.87,18.0,17.87,18.0,45500.0,17.87,18.0,17.87,18.0,45500.0
2009-09-10 13:00:00,18.0,18.06,17.96,17.97,70300.0,18.0,18.06,17.96,17.97,70300.0
2009-09-10 13:30:00,17.96,18.06,17.92,18.05,56600.0,17.96,18.06,17.92,18.05,56600.0
2009-09-10 14:00:00,18.06,18.11,17.95,17.98,61000.0,18.06,18.11,17.95,17.98,61000.0
2009-09-10 14:30:00,17.98,18.0,17.9,17.91,59500.0,17.98,18.0,17.9,17.91,59500.0
2009-09-10 15:00:00,17.91,18.03,17.83,18.02,157900.0,17.91,18.03,17.83,18.02,157900.0
2009-09-10 15:30:00,18.02,18.07,17.96,18.07,320800.0,18.02,18.07,17.96,18.07,320800.0
2009-09-11 09:30:00,18.06,18.14,17.87,18.04,218800.0,18.06,18.14,17.87,18.04,218800.0
2009-09-11 10:00:00,18.04,18.19,17.98,18.12,246200.0,18.04,18.19,17.98,18.12,246200.0
2009-09-11 10:30:00,18.14,18.16,18.05,18.1,84000.0,18.14,18.16,18.05,18.1,84000.0
2009-09-11 11:00:00,18.09,18.16,18.08,18.13,83600.0,18.09,18.16,18.08,18.13,83600.0
2009-09-11 11:30:00,18.13,18.14,18.01,18.11,160800.0,18.13,18.14,18.01,18.11,160800.0
2009-09-11 12:00:00,18.11,18.11,18.08,18.1,182800.0,18.11,18.11,18.08,18.1,182800.0
2009-09-11 12:30:00,18.1,18.13,18.05,18.13,110600.0,18.1,18.13,18.05,18.13,110600.0
2009-09-11 13:00:00,18.14,18.16,18.05,18.06,77400.0,18.14,18.16,18.05,18.06,77400.0
2009-09-11 13:30:00,18.05,18.13,18.01,18.06,368600.0,18.05,18.13,18.01,18.06,368600.0
2009-09-11 14:00:00,18.05,18.1,18.01,18.04,107600.0,18.05,18.1,18.01,18.04,107600.0
2009-09-11 14:30:00,18.04,18.11,18.01,18.01,64800.0,18.04,18.11,18.01,18.01,64800.0
2009-09-11 15:00:00,18.01,18.02,17.95,17.97,86000.0,18.01,18.02,17.95,17.97,86000.0
2009-09-11 15:30:00,17.98,17.98,17.92,17.95,215400.0,17.98,17.98,17.92,17.95,215400.0
2009-09-14 09:30:00,17.79,17.93,17.56,17.76,132000.0,17.79,17.93,17.56,17.76,132000.0
2009-09-14 10:00:00,17.79,17.8,17.6,17.7,141600.0,17.79,17.8,17.6,17.7,141600.0
2009-09-14 10:30:00,17.7,17.91,17.7,17.78,120400.0,17.7,17.91,17.7,17.78,120400.0
2009-09-14 11:00:00,17.77,17.87,17.74,17.74,111400.0,17.77,17.87,17.74,17.74,111400.0
2009-09-14 11:30:00,17.73,17.78,17.7,17.73,77900.0,17.73,17.78,17.7,17.73,77900.0
2009-09-14 12:00:00,17.73,17.83,17.71,17.82,30200.0,17.73,17.83,17.71,17.82,30200.0
2009-09-14 12:30:00,17.82,17.87,17.79,17.81,50800.0,17.82,17.87,17.79,17.81,50800.0
2009-09-14 13:00:00,17.82,17.84,17.74,17.74,29000.0,17.82,17.84,17.74,17.74,29000.0
2009-09-14 13:30:00,17.74,17.79,17.72,17.75,79100.0,17.74,17.79,17.72,17.75,79100.0
2009-09-14 14:00:00,17.76,17.89,17.74,17.88,45300.0,17.76,17.89,17.74,17.88,45300.0
2009-09-14 14:30:00,17.88,17.96,17.87,17.93,109100.0,17.88,17.96,17.87,17.93,109100.0
2009-09-14 15:00:00,17.93,17.96,17.87,17.87,91800.0,17.93,17.96,17.87,17.87,91800.0
2009-09-14 15:30:00,17.87,17.99,17.87,17.98,243700.0,17.87,17.99,17.87,17.98,243700.0
2009-09-15 09:30:00,18.1,19.1,18.01,18.96,870800.0,18.1,19.1,18.01,18.96,870800.0
2009-09-15 10:00:00,18.96,19.22,18.84,19.2,610800.0,18.96,19.22,18.84,19.2,610800.0
2009-09-15 10:30:00,19.2,19.33,18.96,19.1,397700.0,19.2,19.33,18.96,19.1,397700.0
2009-09-15 11:00:00,19.1,19.13,18.96,19.02,197100.0,19.1,19.13,18.96,19.02,197100.0
2009-09-15 11:30:00,19.02,19.07,18.92,19.03,459800.0,19.02,19.07,18.92,19.03,459800.0
2009-09-15 12:00:00,19.02,19.05,18.93,18.95,205400.0,19.02,19.05,18.93,18.95,205400.0
2009-09-15 12:30:00,18.94,19.11,18.94,19.04,241700.0,18.94,19.11,18.94,19.04,241700.0
2009-09-15 13:00:00,19.05,19.34,19.04,19.32,300200.0,19.05,19.34,19.04,19.32,300200.0
2009-09-15 13:30:00,19.31,19.37,19.13,19.18,287100.0,19.31,19.37,19.13,19.18,287100.0
2009-09-15 14:00:00,19.19,19.21,19.06,19.19,208400.0,19.19,19.21,19.06,19.19,208400.0
2009-09-15 14:30:00,19.19,19.19,19.05,19.13,183700.0,19.19,19.19,19.05,19.13,183700.0
2009-09-15 15:00:00,19.13,19.38,19.12,19.37,420700.0,19.13,19.38,19.12,19.37,420700.0
2009-09-15 15:30:00,19.36,19.43,19.28,19.4,983000.0,19.36,19.43,19.28,19.4,983000.0
2009-09-16 09:30:00,19.43,20.01,19.27,19.7,667400.0,19.43,20.01,19.27,19.7,667400.0
2009-09-16 10:00:00,19.69,19.81,19.53,19.58,456600.0,19.69,19.81,19.53,19.58,456600.0
2009-09-16 10:30:00,19.58,19.69,19.57,19.66,136600.0,19.58,19.69,19.57,19.66,136600.0
2009-09-16 11:00:00,19.65,19.69,19.64,19.68,175600.0,19.65,19.69,19.64,19.68,175600.0
2009-09-16 11:30:00,19.68,19.88,19.68,19.74,157400.0,19.68,19.88,19.68,19.74,157400.0
2009-09-16 12:00:00,19.75,19.77,19.67,19.68,159100.0,19.75,19.77,19.67,19.68,159100.0
2009-09-16 12:30:00,19.68,19.69,19.51,19.52,121900.0,19.68,19.69,19.51,19.52,121900.0
2009-09-16 13:00:00,19.52,19.62,19.47,19.61,133200.0,19.52,19.62,19.47,19.61,133200.0
2009-09-16 13:30:00,19.61,19.63,19.52,19.55,126700.0,19.61,19.63,19.52,19.55,126700.0
2009-09-16 14:00:00,19.55,19.59,19.49,19.54,154400.0,19.55,19.59,19.49,19.54,154400.0
2009-09-16 14:30:00,19.54,19.54,19.41,19.42,176400.0,19.54,19.54,19.41,19.42,176400.0
2009-09-16 15:00:00,19.42,19.47,19.37,19.4,316100.0,19.42,19.47,19.37,19.4,316100.0
2009-09-16 15:30:00,19.39,19.58,19.38,19.52,562000.0,19.39,19.58,19.38,19.52,562000.0
2009-09-17 09:30:00,19.42,19.49,19.33,19.42,228000.0,19.42,19.49,19.33,19.42,228000.0
2009-09-17 10:00:00,19.42,19.46,19.12,19.13,349600.0,19.42,19.46,19.12,19.13,349600.0
2009-09-17 10:30:00,19.13,19.47,19.13,19.38,233100.0,19.13,19.47,19.13,19.38,233100.0
2009-09-17 11:00:00,19.37,19.38,19.25,19.37,115800.0,19.37,19.38,19.25,19.37,115800.0
2009-09-17 11:30:00,19.37,19.37,19.03,19.12,178500.0,19.37,19.37,19.03,19.12,178500.0
2009-09-17 12:00:00,19.12,19.14,18.94,19.0,155200.0,19.12,19.14,18.94,19.0,155200.0
2009-09-17 12:30:00,18.99,19.0,18.8,18.9,116900.0,18.99,19.0,18.8,18.9,116900.0
2009-09-17 13:00:00,18.91,19.01,18.82,18.82,204000.0,18.91,19.01,18.82,18.82,204000.0
2009-09-17 13:30:00,18.82,18.87,18.72,18.85,189500.0,18.82,18.87,18.72,18.85,189500.0
2009-09-17 14:00:00,18.84,18.85,18.8,18.85,129400.0,18.84,18.85,18.8,18.85,129400.0
2009-09-17 14:30:00,18.85,18.94,18.82,18.94,142700.0,18.85,18.94,18.82,18.94,142700.0
2009-09-17 15:00:00,18.94,19.03,18.93,19.0,210900.0,18.94,19.03,18.93,19.0,210900.0
2009-09-17 15:30:00,19.0,19.0,18.78,18.79,499600.0,19.0,19.0,18.78,18.79,499600.0
2009-09-18 09:30:00,18.96,19.04,18.82,18.96,346100.0,18.96,19.04,18.82,18.96,346100.0
2009-09-18 10:00:00,18.95,19.1,18.79,18.96,207200.0,18.95,19.1,18.79,18.96,207200.0
2009-09-18 10:30:00,18.96,19.08,18.95,18.99,154100.0,18.96,19.08,18.95,18.99,154100.0
2009-09-18 11:00:00,19.0,19.02,18.75,18.78,153600.0,19.0,19.02,18.75,18.78,153600.0
2009-09-18 11:30:00,18.79,18.98,18.66,18.92,140900.0,18.79,18.98,18.66,18.92,140900.0
2009-09-18 12:00:00,18.93,19.0,18.88,18.98,80800.0,18.93,19.0,18.88,18.98,80800.0
2009-09-18 12:30:00,18.98,19.04,18.91,19.0,162800.0,18.98,19.04,18.91,19.0,162800.0
2009-09-18 13:00:00,19.01,19.05,18.92,18.93,67000.0,19.01,19.05,18.92,18.93,67000.0
2009-09-18 13:30:00,18.92,19.03,18.92,18.99,105100.0,18.92,19.03,18.92,18.99,105100.0
2009-09-18 14:00:00,19.0,19.13,18.99,19.12,207900.0,19.0,19.13,18.99,19.12,207900.0
2009-09-18 14:30:00,19.11,19.11,19.04,19.05,211900.0,19.11,19.11,19.04,19.05,211900.0
2009-09-18 15:00:00,19.05,19.15,19.01,19.15,246400.0,19.05,19.15,19.01,19.15,246400.0
2009-09-18 15:30:00,19.15,19.16,19.0,19.04,376900.0,19.15,19.16,19.0,19.04,376900.0
2009-09-21 09:30:00,18.91,19.06,18.69,18.75,292400.0,18.91,19.06,18.69,18.75,292400.0
2009-09-21 10:00:00,18.74,19.0,18.68,18.94,258900.0,18.74,19.0,18.68,18.94,258900.0
2009-09-21 10:30:00,18.94,18.97,18.79,18.9,138500.0,18.94,18.97,18.79,18.9,138500.0
2009-09-21 11:00:00,18.91,19.15,18.86,19.02,146700.0,18.91,19.15,18.86,19.02,146700.0
2009-09-21 11:30:00,19.01,19.08,18.96,19.01,195900.0,19.01,19.08,18.96,19.01,195900.0
2009-09-21 12:00:00,19.01,19.24,19.0,19.2,198000.0,19.01,19.24,19.0,19.2,198000.0
2009-09-21 12:30:00,19.18,19.23,19.13,19.23,207100.0,19.18,19.23,19.13,19.23,207100.0
2009-09-21 13:00:00,19.22,19.24,19.03,19.09,183100.0,19.22,19.24,19.03,19.09,183100.0
2009-09-21 13:30:00,19.1,19.18,18.97,19.17,195100.0,19.1,19.18,18.97,19.17,195100.0
2009-09-21 14:00:00,19.18,19.22,19.06,19.07,183300.0,19.18,19.22,19.06,19.07,183300.0
2009-09-21 14:30:00,19.07,19.17,19.04,19.1,192700.0,19.07,19.17,19.04,19.1,192700.0
2009-09-21 15:00:00,19.1,19.25,19.04,19.2,403800.0,19.1,19.25,19.04,19.2,403800.0
2009-09-21 15:30:00,19.19,19.41,19.18,19.37,900100.0,19.19,19.41,19.18,19.37,900100.0
2009-09-22 09:30:00,20.5,21.45,20.1,21.29,3674300.0,20.5,21.45,20.1,21.29,3674300.0
2009-09-22 10:00:00,21.29,21.42,20.91,20.98,2261800.0,21.29,21.42,20.91,20.98,2261800.0
2009-09-22 10:30:00,20.97,21.01,20.82,20.94,1107100.0,20.97,21.01,20.82,20.94,1107100.0
2009-09-22 11:00:00,20.94,21.0,20.87,20.96,559900.0,20.94,21.0,20.87,20.96,559900.0
2009-09-22 11:30:00,20.96,21.0,20.91,20.97,548400.0,20.96,21.0,20.91,20.97,548400.0
2009-09-22 12:00:00,20.97,21.15,20.96,21.06,787100.0,20.97,21.15,20.96,21.06,787100.0
2009-09-22 12:30:00,21.05,21.12,20.97,21.11,444100.0,21.05,21.12,20.97,21.11,444100.0
2009-09-22 13:00:00,21.11,21.2,21.1,21.13,412400.0,21.11,21.2,21.1,21.13,412400.0
2009-09-22 13:30:00,21.14,21.19,21.02,21.18,427800.0,21.14,21.19,21.02,21.18,427800.0
2009-09-22 14:00:00,21.19,21.4,21.11,21.39,649100.0,21.19,21.4,21.11,21.39,649100.0
2009-09-22 14:30:00,21.39,21.46,21.32,21.4,863600.0,21.39,21.46,21.32,21.4,863600.0
2009-09-22 15:00:00,21.4,21.4,21.18,21.21,1065400.0,21.4,21.4,21.18,21.21,1065400.0
2009-09-22 15:30:00,21.22,21.26,21.1,21.19,1676600.0,21.22,21.26,21.1,21.19,1676600.0
2009-09-23 09:30:00,21.45,21.65,20.96,21.08,464800.0,21.45,21.65,20.96,21.08,464800.0
2009-09-23 10:00:00,21.08,21.12,21.02,21.05,262700.0,21.08,21.12,21.02,21.05,262700.0
2009-09-23 10:30:00,21.04,21.11,20.88,21.11,298900.0,21.04,21.11,20.88,21.11,298900.0
2009-09-23 11:00:00,21.11,21.11,20.8,20.94,112000.0,21.11,21.11,20.8,20.94,112000.0
2009-09-23 11:30:00,20.94,20.96,20.88,20.94,80600.0,20.94,20.96,20.88,20.94,80600.0
2009-09-23 12:00:00,20.94,20.95,20.81,20.87,147000.0,20.94,20.95,20.81,20.87,147000.0
2009-09-23 12:30:00,20.88,20.9,20.82,20.85,120000.0,20.88,20.9,20.82,20.85,120000.0
2009-09-23 13:00:00,20.86,21.02,20.85,20.91,87900.0,20.86,21.02,20.85,20.91,87900.0
2009-09-23 13:30:00,20.9,20.97,20.9,20.96,118500.0,20.9,20.97,20.9,20.96,118500.0
2009-09-23 14:00:00,20.95,21.07,20.82,21.02,160800.0,20.95,21.07,20.82,21.02,160800.0
2009-09-23 14:30:00,21.01,21.13,20.86,20.88,205700.0,21.01,21.13,20.86,20.88,205700.0
2009-09-23 15:00:00,20.9,21.01,20.72,20.76,307300.0,20.9,21.01,20.72,20.76,307300.0
2009-09-23 15:30:00,20.76,20.8,20.52,20.56,804900.0,20.76,20.8,20.52,20.56,804900.0
2009-09-24 09:30:00,20.54,20.54,20.03,20.39,543400.0,20.54,20.54,20.03,20.39,543400.0
2009-09-24 10:00:00,20.37,20.39,19.86,19.97,356300.0,20.37,20.39,19.86,19.97,356300.0
2009-09-24 10:30:00,19.96,19.99,19.74,19.9,199800.0,19.96,19.99,19.74,19.9,199800.0
2009-09-24 11:00:00,19.91,20.0,19.87,19.96,127600.0,19.91,20.0,19.87,19.96,127600.0
2009-09-24 11:30:00,19.97,20.0,19.77,19.94,253400.0,19.97,20.0,19.77,19.94,253400.0
2009-09-24 12:00:00,19.94,20.05,19.88,20.02,240200.0,19.94,20.05,19.88,20.02,240200.0
2009-09-24 12:30:00,20.02,20.08,19.92,20.03,175300.0,20.02,20.08,19.92,20.03,175300.0
2009-09-24 13:00:00,20.04,20.22,20.04,20.17,281400.0,20.04,20.22,20.04,20.17,281400.0
2009-09-24 13:30:00,20.17,20.17,20.07,20.12,505000.0,20.17,20.17,20.07,20.12,505000.0
2009-09-24 14:00:00,20.12,20.12,19.98,20.03,133700.0,20.12,20.12,19.98,20.03,133700.0
2009-09-24 14:30:00,20.04,20.29,20.0,20.27,179800.0,20.04,20.29,20.0,20.27,179800.0
2009-09-24 15:00:00,20.27,20.37,20.19,20.23,279100.0,20.27,20.37,20.19,20.23,279100.0
2009-09-24 15:30:00,20.23,20.3,20.18,20.29,530000.0,20.23,20.3,20.18,20.29,530000.0
2009-09-25 09:30:00,20.04,20.29,19.84,20.12,283100.0,20.04,20.29,19.84,20.12,283100.0
2009-09-25 10:00:00,20.11,20.27,20.07,20.1,340900.0,20.11,20.27,20.07,20.1,340900.0
2009-09-25 10:30:00,20.1,20.24,20.0,20.17,275000.0,20.1,20.24,20.0,20.17,275000.0
2009-09-25 11:00:00,20.18,20.3,20.12,20.16,214000.0,20.18,20.3,20.12,20.16,214000.0
2009-09-25 11:30:00,20.15,20.25,20.11,20.15,201700.0,20.15,20.25,20.11,20.15,201700.0
2009-09-25 12:00:00,20.13,20.28,20.12,20.25,230300.0,20.13,20.28,20.12,20.25,230300.0
2009-09-25 12:30:00,20.24,20.3,20.17,20.18,78700.0,20.24,20.3,20.17,20.18,78700.0
2009-09-25 13:00:00,20.18,20.22,20.17,20.22,108000.0,20.18,20.22,20.17,20.22,108000.0
2009-09-25 13:30:00,20.21,20.35,20.13,20.35,78500.0,20.21,20.35,20.13,20.35,78500.0
2009-09-25 14:00:00,20.34,20.35,20.25,20.3,133000.0,20.34,20.35,20.25,20.3,133000.0
2009-09-25 14:30:00,20.3,20.49,20.25,20.47,164600.0,20.3,20.49,20.25,20.47,164600.0
2009-09-25 15:00:00,20.47,20.48,20.41,20.47,143200.0,20.47,20.48,20.41,20.47,143200.0
2009-09-25 15:30:00,20.46,20.47,20.28,20.35,440000.0,20.46,20.47,20.28,20.35,440000.0
2009-09-28 09:30:00,20.32,20.7,20.23,20.67,207400.0,20.32,20.7,20.23,20.67,207400.0
2009-09-28 10:00:00,20.67,20.84,20.67,20.73,177100.0,20.67,20.84,20.67,20.73,177100.0
2009-09-28 10:30:00,20.73,20.8,20.62,20.8,249700.0,20.73,20.8,20.62,20.8,249700.0
2009-09-28 11:00:00,20.8,20.98,20.8,20.97,234700.0,20.8,20.98,20.8,20.97,234700.0
2009-09-28 11:30:00,20.97,21.12,20.96,21.02,252400.0,20.97,21.12,20.96,21.02,252400.0
2009-09-28 12:00:00,21.01,21.08,20.97,21.07,156000.0,21.01,21.08,20.97,21.07,156000.0
2009-09-28 12:30:00,21.08,21.2,21.05,21.13,190000.0,21.08,21.2,21.05,21.13,190000.0
2009-09-28 13:00:00,21.13,21.15,21.1,21.13,99600.0,21.13,21.15,21.1,21.13,99600.0
2009-09-28 13:30:00,21.13,21.16,21.1,21.16,124000.0,21.13,21.16,21.1,21.16,124000.0
2009-09-28 14:00:00,21.15,21.16,21.08,21.1,212400.0,21.15,21.16,21.08,21.1,212400.0
2009-09-28 14:30:00,21.1,21.12,21.05,21.09,219700.0,21.1,21.12,21.05,21.09,219700.0
2009-09-28 15:00:00,21.09,21.11,21.02,21.04,232900.0,21.09,21.11,21.02,21.04,232900.0
2009-09-28 15:30:00,21.04,21.05,20.93,21.04,563500.0,21.04,21.05,20.93,21.04,563500.0
2009-09-29 09:30:00,21.05,21.14,20.79,21.03,342600.0,21.05,21.14,20.79,21.03,342600.0
2009-09-29 10:00:00,21.02,21.07,20.76,20.86,343400.0,21.02,21.07,20.76,20.86,343400.0
2009-09-29 10:30:00,20.86,21.08,20.86,20.92,236600.0,20.86,21.08,20.86,20.92,236600.0
2009-09-29 11:00:00,20.91,20.92,20.78,20.83,228700.0,20.91,20.92,20.78,20.83,228700.0
2009-09-29 11:30:00,20.84,20.88,20.8,20.85,317500.0,20.84,20.88,20.8,20.85,317500.0
2009-09-29 12:00:00,20.84,20.85,20.71,20.74,304100.0,20.84,20.85,20.71,20.74,304100.0
2009-09-29 12:30:00,20.74,20.8,20.7,20.8,94900.0,20.74,20.8,20.7,20.8,94900.0
2009-09-29 13:00:00,20.8,20.87,20.78,20.82,183600.0,20.8,20.87,20.78,20.82,183600.0
2009-09-29 13:30:00,20.82,20.88,20.78,20.82,178800.0,20.82,20.88,20.78,20.82,178800.0
2009-09-29 14:00:00,20.83,20.83,20.7,20.76,191300.0,20.83,20.83,20.7,20.76,191300.0
2009-09-29 14:30:00,20.76,20.85,20.71,20.76,147400.0,20.76,20.85,20.71,20.76,147400.0
2009-09-29 15:00:00,20.77,20.85,20.75,20.81,149500.0,20.77,20.85,20.75,20.81,149500.0
2009-09-29 15:30:00,20.81,20.86,20.77,20.84,508600.0,20.81,20.86,20.77,20.84,508600.0
2009-09-30 09:30:00,20.91,20.91,20.2,20.4,247800.0,20.91,20.91,20.2,20.4,247800.0
2009-09-30 10:00:00,20.39,20.49,20.3,20.39,259700.0,20.39,20.49,20.3,20.39,259700.0
2009-09-30 10:30:00,20.4,20.47,20.25,20.36,158600.0,20.4,20.47,20.25,20.36,158600.0
2009-09-30 11:00:00,20.36,20.5,20.35,20.5,105900.0,20.36,20.5,20.35,20.5,105900.0
2009-09-30 11:30:00,20.49,20.75,20.48,20.68,189700.0,20.49,20.75,20.48,20.68,189700.0
2009-09-30 12:00:00,20.66,20.82,20.6,20.78,128900.0,20.66,20.82,20.6,20.78,128900.0
2009-09-30 12:30:00,20.79,20.99,20.79,20.94,91600.0,20.79,20.99,20.79,20.94,91600.0
2009-09-30 13:00:00,20.94,21.08,20.91,20.95,164300.0,20.94,21.08,20.91,20.95,164300.0
2009-09-30 13:30:00,20.95,20.98,20.78,20.78,74700.0,20.95,20.98,20.78,20.78,74700.0
2009-09-30 14:00:00,20.79,20.9,20.76,20.89,79500.0,20.79,20.9,20.76,20.89,79500.0
2009-09-30 14:30:00,20.89,21.0,20.81,20.81,156500.0,20.89,21.0,20.81,20.81,156500.0
2009-09-30 15:00:00,20.81,20.89,20.73,20.82,233900.0,20.81,20.89,20.73,20.82,233900.0
2009-09-30 15:30:00,20.82,21.0,20.78,20.93,605200.0,20.82,21.0,20.78,20.93,605200.0
2009-10-01 09:30:00,20.75,20.79,20.59,20.62,194400.0,20.75,20.79,20.59,20.62,194400.0
2009-10-01 10:00:00,20.64,20.72,20.27,20.29,337100.0,20.64,20.72,20.27,20.29,337100.0
2009-10-01 10:30:00,20.28,20.41,20.16,20.33,238600.0,20.28,20.41,20.16,20.33,238600.0
2009-10-01 11:00:00,20.33,20.33,19.84,19.86,478400.0,20.33,20.33,19.84,19.86,478400.0
2009-10-01 11:30:00,19.87,19.89,19.63,19.81,655100.0,19.87,19.89,19.63,19.81,655100.0
2009-10-01 12:00:00,19.81,19.88,19.71,19.79,313300.0,19.81,19.88,19.71,19.79,313300.0
2009-10-01 12:30:00,19.79,19.83,19.67,19.69,251300.0,19.79,19.83,19.67,19.69,251300.0
2009-10-01 13:00:00,19.7,19.71,19.47,19.52,335300.0,19.7,19.71,19.47,19.52,335300.0
2009-10-01 13:30:00,19.53,19.78,19.47,19.68,293000.0,19.53,19.78,19.47,19.68,293000.0
2009-10-01 14:00:00,19.67,19.79,19.64,19.77,325300.0,19.67,19.79,19.64,19.77,325300.0
2009-10-01 14:30:00,19.76,19.76,19.56,19.66,464400.0,19.76,19.76,19.56,19.66,464400.0
2009-10-01 15:00:00,19.65,19.75,19.59,19.7,352400.0,19.65,19.75,19.59,19.7,352400.0
2009-10-01 15:30:00,19.71,19.76,19.52,19.57,888800.0,19.71,19.76,19.52,19.57,888800.0
2009-10-02 09:30:00,19.33,19.39,18.91,19.02,740200.0,19.33,19.39,18.91,19.02,740200.0
2009-10-02 10:00:00,19.01,19.52,18.94,19.44,807500.0,19.01,19.52,18.94,19.44,807500.0
2009-10-02 10:30:00,19.43,19.63,19.36,19.48,244600.0,19.43,19.63,19.36,19.48,244600.0
2009-10-02 11:00:00,19.49,19.51,19.32,19.37,208900.0,19.49,19.51,19.32,19.37,208900.0
2009-10-02 11:30:00,19.37,19.52,19.26,19.29,215300.0,19.37,19.52,19.26,19.29,215300.0
2009-10-02 12:00:00,19.29,19.35,19.24,19.34,147200.0,19.29,19.35,19.24,19.34,147200.0
2009-10-02 12:30:00,19.35,19.38,19.22,19.35,167600.0,19.35,19.38,19.22,19.35,167600.0
2009-10-02 13:00:00,19.35,19.51,19.26,19.51,132500.0,19.35,19.51,19.26,19.51,132500.0
2009-10-02 13:30:00,19.51,19.54,19.43,19.46,117800.0,19.51,19.54,19.43,19.46,117800.0
2009-10-02 14:00:00,19.47,19.55,19.41,19.55,130000.0,19.47,19.55,19.41,19.55,130000.0
2009-10-02 14:30:00,19.55,19.58,19.41,19.41,157800.0,19.55,19.58,19.41,19.41,157800.0
2009-10-02 15:00:00,19.41,19.46,19.35,19.36,107200.0,19.41,19.46,19.35,19.36,107200.0
2009-10-02 15:30:00,19.35,19.44,19.32,19.32,350500.0,19.35,19.44,19.32,19.32,350500.0
2009-10-05 09:30:00,19.37,19.93,19.26,19.7,228600.0,19.37,19.93,19.26,19.7,228600.0
2009-10-05 10:00:00,19.72,19.76,19.32,19.59,520700.0,19.72,19.76,19.32,19.59,520700.0
2009-10-05 10:30:00,19.58,19.67,19.46,19.62,255200.0,19.58,19.67,19.46,19.62,255200.0
2009-10-05 11:00:00,19.63,19.69,19.5,19.56,147500.0,19.63,19.69,19.5,19.56,147500.0
2009-10-05 11:30:00,19.55,19.79,19.47,19.71,119600.0,19.55,19.79,19.47,19.71,119600.0
2009-10-05 12:00:00,19.71,19.87,19.71,19.8,115600.0,19.71,19.87,19.71,19.8,115600.0
2009-10-05 12:30:00,19.8,19.89,19.73,19.88,125100.0,19.8,19.89,19.73,19.88,125100.0
2009-10-05 13:00:00,19.88,19.9,19.72,19.76,88500.0,19.88,19.9,19.72,19.76,88500.0
2009-10-05 13:30:00,19.77,19.8,19.67,19.77,130700.0,19.77,19.8,19.67,19.77,130700.0
2009-10-05 14:00:00,19.78,19.83,19.69,19.73,98900.0,19.78,19.83,19.69,19.73,98900.0
2009-10-05 14:30:00,19.74,19.85,19.73,19.73,263500.0,19.74,19.85,19.73,19.73,263500.0
2009-10-05 15:00:00,19.74,19.9,19.72,19.86,163400.0,19.74,19.9,19.72,19.86,163400.0
2009-10-05 15:30:00,19.86,19.86,19.75,19.79,335600.0,19.86,19.86,19.75,19.79,335600.0
2009-10-06 09:30:00,19.93,20.17,19.88,20.14,239100.0,19.93,20.17,19.88,20.14,239100.0
2009-10-06 10:00:00,20.15,20.23,20.09,20.1,170100.0,20.15,20.23,20.09,20.1,170100.0
2009-10-06 10:30:00,20.1,20.2,20.02,20.2,126100.0,20.1,20.2,20.02,20.2,126100.0
2009-10-06 11:00:00,20.2,20.27,20.14,20.14,148000.0,20.2,20.27,20.14,20.14,148000.0
2009-10-06 11:30:00,20.15,20.26,20.15,20.25,153700.0,20.15,20.26,20.15,20.25,153700.0
2009-10-06 12:00:00,20.25,20.29,20.23,20.27,77800.0,20.25,20.29,20.23,20.27,77800.0
2009-10-06 12:30:00,20.26,20.35,20.16,20.2,196400.0,20.26,20.35,20.16,20.2,196400.0
2009-10-06 13:00:00,20.21,20.34,20.17,20.33,240600.0,20.21,20.34,20.17,20.33,240600.0
2009-10-06 13:30:00,20.33,20.34,20.15,20.25,164800.0,20.33,20.34,20.15,20.25,164800.0
2009-10-06 14:00:00,20.24,20.27,20.14,20.17,373200.0,20.24,20.27,20.14,20.17,373200.0
2009-10-06 14:30:00,20.16,20.27,20.14,20.23,177800.0,20.16,20.27,20.14,20.23,177800.0
2009-10-06 15:00:00,20.22,20.36,20.2,20.27,313800.0,20.22,20.36,20.2,20.27,313800.0
2009-10-06 15:30:00,20.28,20.4,20.26,20.39,389200.0,20.28,20.4,20.26,20.39,389200.0
2009-10-07 09:30:00,20.28,20.55,20.17,20.41,255400.0,20.28,20.55,20.17,20.41,255400.0
2009-10-07 10:00:00,20.41,20.63,20.34,20.53,307800.0,20.41,20.63,20.34,20.53,307800.0
2009-10-07 10:30:00,20.53,20.67,20.48,20.65,356800.0,20.53,20.67,20.48,20.65,356800.0
2009-10-07 11:00:00,20.65,20.69,20.5,20.52,307400.0,20.65,20.69,20.5,20.52,307400.0
2009-10-07 11:30:00,20.52,20.58,20.4,20.43,851900.0,20.52,20.58,20.4,20.43,851900.0
2009-10-07 12:00:00,20.4,20.47,20.35,20.42,244800.0,20.4,20.47,20.35,20.42,244800.0
2009-10-07 12:30:00,20.41,20.47,20.33,20.4,268000.0,20.41,20.47,20.33,20.4,268000.0
2009-10-07 13:00:00,20.4,20.42,20.38,20.4,181100.0,20.4,20.42,20.38,20.4,181100.0
2009-10-07 13:30:00,20.4,20.44,20.36,20.42,179600.0,20.4,20.44,20.36,20.42,179600.0
2009-10-07 14:00:00,20.43,20.43,20.36,20.4,305400.0,20.43,20.43,20.36,20.4,305400.0
2009-10-07 14:30:00,20.4,20.41,20.31,20.34,189500.0,20.4,20.41,20.31,20.34,189500.0
2009-10-07 15:00:00,20.34,20.37,20.29,20.37,350400.0,20.34,20.37,20.29,20.37,350400.0
2009-10-07 15:30:00,20.36,20.45,20.32,20.36,813700.0,20.36,20.45,20.32,20.36,813700.0
2009-10-08 09:30:00,20.5,20.74,20.41,20.5,254300.0,20.5,20.74,20.41,20.5,254300.0
2009-10-08 10:00:00,20.5,20.57,20.32,20.5,277600.0,20.5,20.57,20.32,20.5,277600.0
2009-10-08 10:30:00,20.49,20.62,20.48,20.6,208100.0,20.49,20.62,20.48,20.6,208100.0
2009-10-08 11:00:00,20.61,20.86,20.53,20.77,163800.0,20.61,20.86,20.53,20.77,163800.0
2009-10-08 11:30:00,20.77,20.84,20.76,20.78,117200.0,20.77,20.84,20.76,20.78,117200.0
2009-10-08 12:00:00,20.78,20.78,20.66,20.71,99500.0,20.78,20.78,20.66,20.71,99500.0
2009-10-08 12:30:00,20.7,20.72,20.65,20.69,75900.0,20.7,20.72,20.65,20.69,75900.0
2009-10-08 13:00:00,20.69,20.7,20.54,20.66,181000.0,20.69,20.7,20.54,20.66,181000.0
2009-10-08 13:30:00,20.66,20.69,20.52,20.66,98100.0,20.66,20.69,20.52,20.66,98100.0
2009-10-08 14:00:00,20.67,20.72,20.56,20.61,77100.0,20.67,20.72,20.56,20.61,77100.0
2009-10-08 14:30:00,20.62,20.72,20.56,20.63,140400.0,20.62,20.72,20.56,20.63,140400.0
2009-10-08 15:00:00,20.64,20.66,20.52,20.55,172900.0,20.64,20.66,20.52,20.55,172900.0
2009-10-08 15:30:00,20.56,20.56,20.35,20.46,640900.0,20.56,20.56,20.35,20.46,640900.0
2009-10-09 09:30:00,20.38,20.47,20.22,20.47,136500.0,20.38,20.47,20.22,20.47,136500.0
2009-10-09 10:00:00,20.47,20.53,20.39,20.5,68200.0,20.47,20.53,20.39,20.5,68200.0
2009-10-09 10:30:00,20.51,20.57,20.36,20.48,115400.0,20.51,20.57,20.36,20.48,115400.0
2009-10-09 11:00:00,20.47,20.49,20.41,20.42,137400.0,20.47,20.49,20.41,20.42,137400.0
2009-10-09 11:30:00,20.42,20.43,20.29,20.3,84700.0,20.42,20.43,20.29,20.3,84700.0
2009-10-09 12:00:00,20.3,20.32,20.19,20.26,108100.0,20.3,20.32,20.19,20.26,108100.0
2009-10-09 12:30:00,20.26,20.35,20.21,20.34,60100.0,20.26,20.35,20.21,20.34,60100.0
2009-10-09 13:00:00,20.35,20.39,20.35,20.38,55100.0,20.35,20.39,20.35,20.38,55100.0
2009-10-09 13:30:00,20.39,20.42,20.38,20.41,47800.0,20.39,20.42,20.38,20.41,47800.0
2009-10-09 14:00:00,20.41,20.42,20.33,20.34,100100.0,20.41,20.42,20.33,20.34,100100.0
2009-10-09 14:30:00,20.34,20.39,20.28,20.38,82300.0,20.34,20.39,20.28,20.38,82300.0
2009-10-09 15:00:00,20.38,20.47,20.38,20.43,151300.0,20.38,20.47,20.38,20.43,151300.0
2009-10-09 15:30:00,20.42,20.44,20.37,20.44,170100.0,20.42,20.44,20.37,20.44,170100.0
2009-10-12 09:30:00,20.51,20.83,20.51,20.75,67200.0,20.51,20.83,20.51,20.75,67200.0
2009-10-12 10:00:00,20.73,20.78,20.64,20.78,72900.0,20.73,20.78,20.64,20.78,72900.0
2009-10-12 10:30:00,20.78,20.85,20.77,20.8,60100.0,20.78,20.85,20.77,20.8,60100.0
2009-10-12 11:00:00,20.8,20.8,20.72,20.72,61800.0,20.8,20.8,20.72,20.72,61800.0
2009-10-12 11:30:00,20.73,20.73,20.51,20.51,95600.0,20.73,20.73,20.51,20.51,95600.0
2009-10-12 12:00:00,20.52,20.55,20.46,20.47,100300.0,20.52,20.55,20.46,20.47,100300.0
2009-10-12 12:30:00,20.47,20.47,20.44,20.46,49500.0,20.47,20.47,20.44,20.46,49500.0
2009-10-12 13:00:00,20.46,20.46,20.43,20.44,124100.0,20.46,20.46,20.43,20.44,124100.0
2009-10-12 13:30:00,20.45,20.53,20.43,20.51,123200.0,20.45,20.53,20.43,20.51,123200.0
2009-10-12 14:00:00,20.52,20.52,20.39,20.47,200600.0,20.52,20.52,20.39,20.47,200600.0
2009-10-12 14:30:00,20.47,20.48,20.35,20.44,237600.0,20.47,20.48,20.35,20.44,237600.0
2009-10-12 15:00:00,20.44,20.48,20.42,20.46,117800.0,20.44,20.48,20.42,20.46,117800.0
2009-10-12 15:30:00,20.46,20.5,20.44,20.49,168500.0,20.46,20.5,20.44,20.49,168500.0
2009-10-13 09:30:00,20.45,20.58,20.29,20.39,122300.0,20.45,20.58,20.29,20.39,122300.0
2009-10-13 10:00:00,20.39,20.53,20.3,20.53,113100.0,20.39,20.53,20.3,20.53,113100.0
2009-10-13 10:30:00,20.51,20.58,20.39,20.56,118200.0,20.51,20.58,20.39,20.56,118200.0
2009-10-13 11:00:00,20.55,20.58,20.47,20.57,109600.0,20.55,20.58,20.47,20.57,109600.0
2009-10-13 11:30:00,20.57,20.74,20.56,20.65,162400.0,20.57,20.74,20.56,20.65,162400.0
2009-10-13 12:00:00,20.65,20.67,20.49,20.51,87400.0,20.65,20.67,20.49,20.51,87400.0
2009-10-13 12:30:00,20.51,20.58,20.51,20.55,61400.0,20.51,20.58,20.51,20.55,61400.0
2009-10-13 13:00:00,20.56,20.65,20.56,20.57,130700.0,20.56,20.65,20.56,20.57,130700.0
2009-10-13 13:30:00,20.58,20.63,20.57,20.6,156400.0,20.58,20.63,20.57,20.6,156400.0
2009-10-13 14:00:00,20.6,20.65,20.54,20.6,158600.0,20.6,20.65,20.54,20.6,158600.0
2009-10-13 14:30:00,20.6,20.67,20.6,20.64,105400.0,20.6,20.67,20.6,20.64,105400.0
2009-10-13 15:00:00,20.64,20.7,20.61,20.67,143500.0,20.64,20.7,20.61,20.67,143500.0
2009-10-13 15:30:00,20.67,20.71,20.64,20.7,258600.0,20.67,20.71,20.64,20.7,258600.0
2009-10-14 09:30:00,20.93,21.24,20.93,21.24,244200.0,20.93,21.24,20.93,21.24,244200.0
2009-10-14 10:00:00,21.24,21.25,21.09,21.15,230500.0,21.24,21.25,21.09,21.15,230500.0
2009-10-14 10:30:00,21.14,21.25,21.11,21.24,147600.0,21.14,21.25,21.11,21.24,147600.0
2009-10-14 11:00:00,21.25,21.3,21.22,21.28,262400.0,21.25,21.3,21.22,21.28,262400.0
2009-10-14 11:30:00,21.28,21.37,21.27,21.31,120100.0,21.28,21.37,21.27,21.31,120100.0
2009-10-14 12:00:00,21.31,21.33,21.28,21.29,114000.0,21.31,21.33,21.28,21.29,114000.0
2009-10-14 12:30:00,21.28,21.39,21.27,21.38,131900.0,21.28,21.39,21.27,21.38,131900.0
2009-10-14 13:00:00,21.38,21.43,21.33,21.4,189000.0,21.38,21.43,21.33,21.4,189000.0
2009-10-14 13:30:00,21.39,21.45,21.28,21.3,161500.0,21.39,21.45,21.28,21.3,161500.0
2009-10-14 14:00:00,21.3,21.5,21.29,21.45,158000.0,21.3,21.5,21.29,21.45,158000.0
2009-10-14 14:30:00,21.45,21.49,21.42,21.48,115200.0,21.45,21.49,21.42,21.48,115200.0
2009-10-14 15:00:00,21.48,21.52,21.47,21.5,312700.0,21.48,21.52,21.47,21.5,312700.0
2009-10-14 15:30:00,21.5,21.51,21.47,21.49,321800.0,21.5,21.51,21.47,21.49,321800.0
2009-10-15 09:30:00,21.39,21.55,21.18,21.54,158900.0,21.39,21.55,21.18,21.54,158900.0
2009-10-15 10:00:00,21.54,21.56,21.4,21.44,166000.0,21.54,21.56,21.4,21.44,166000.0
2009-10-15 10:30:00,21.44,21.5,21.36,21.48,205900.0,21.44,21.5,21.36,21.48,205900.0
2009-10-15 11:00:00,21.49,21.52,21.34,21.38,198200.0,21.49,21.52,21.34,21.38,198200.0
2009-10-15 11:30:00,21.37,21.4,21.34,21.36,96000.0,21.37,21.4,21.34,21.36,96000.0
2009-10-15 12:00:00,21.37,21.45,21.36,21.36,123700.0,21.37,21.45,21.36,21.36,123700.0
2009-10-15 12:30:00,21.36,21.39,21.32,21.38,165000.0,21.36,21.39,21.32,21.38,165000.0
2009-10-15 13:00:00,21.38,21.44,21.36,21.43,69100.0,21.38,21.44,21.36,21.43,69100.0
2009-10-15 13:30:00,21.42,21.49,21.42,21.48,99600.0,21.42,21.49,21.42,21.48,99600.0
2009-10-15 14:00:00,21.48,21.52,21.46,21.5,109300.0,21.48,21.52,21.46,21.5,109300.0
2009-10-15 14:30:00,21.51,21.59,21.49,21.56,106800.0,21.51,21.59,21.49,21.56,106800.0
2009-10-15 15:00:00,21.56,21.6,21.51,21.52,92500.0,21.56,21.6,21.51,21.52,92500.0
2009-10-15 15:30:00,21.51,21.62,21.51,21.6,166000.0,21.51,21.62,21.51,21.6,166000.0
2009-10-16 09:30:00,21.39,21.65,21.31,21.59,348400.0,21.39,21.65,21.31,21.59,348400.0
2009-10-16 10:00:00,21.59,21.74,21.44,21.66,313100.0,21.59,21.74,21.44,21.66,313100.0
2009-10-16 10:30:00,21.66,21.73,21.62,21.67,196700.0,21.66,21.73,21.62,21.67,196700.0
2009-10-16 11:00:00,21.67,21.71,21.63,21.65,221900.0,21.67,21.71,21.63,21.65,221900.0
2009-10-16 11:30:00,21.65,21.65,21.54,21.56,151700.0,21.65,21.65,21.54,21.56,151700.0
2009-10-16 12:00:00,21.56,21.6,21.54,21.59,153300.0,21.56,21.6,21.54,21.59,153300.0
2009-10-16 12:30:00,21.59,21.62,21.58,21.6,132900.0,21.59,21.62,21.58,21.6,132900.0
2009-10-16 13:00:00,21.6,21.88,21.56,21.88,143400.0,21.6,21.88,21.56,21.88,143400.0
2009-10-16 13:30:00,21.88,21.96,21.87,21.9,128100.0,21.88,21.96,21.87,21.9,128100.0
2009-10-16 14:00:00,21.9,21.9,21.77,21.84,120800.0,21.9,21.9,21.77,21.84,120800.0
2009-10-16 14:30:00,21.84,21.88,21.76,21.76,90000.0,21.84,21.88,21.76,21.76,90000.0
2009-10-16 15:00:00,21.76,21.86,21.74,21.86,184700.0,21.76,21.86,21.74,21.86,184700.0
2009-10-16 15:30:00,21.86,21.91,21.83,21.87,632700.0,21.86,21.91,21.83,21.87,632700.0
2009-10-19 09:30:00,21.85,21.98,21.7,21.89,183800.0,21.85,21.98,21.7,21.89,183800.0
2009-10-19 10:00:00,21.89,22.02,21.86,21.99,353200.0,21.89,22.02,21.86,21.99,353200.0
2009-10-19 10:30:00,22.0,22.15,21.96,22.1,202500.0,22.0,22.15,21.96,22.1,202500.0
2009-10-19 11:00:00,22.09,22.09,21.95,22.0,162600.0,22.09,22.09,21.95,22.0,162600.0
2009-10-19 11:30:00,22.0,22.04,22.0,22.03,135900.0,22.0,22.04,22.0,22.03,135900.0
2009-10-19 12:00:00,22.03,22.04,21.95,21.95,78100.0,22.03,22.04,21.95,21.95,78100.0
2009-10-19 12:30:00,21.95,21.96,21.92,21.92,93700.0,21.95,21.96,21.92,21.92,93700.0
2009-10-19 13:00:00,21.92,21.92,21.82,21.82,173300.0,21.92,21.92,21.82,21.82,173300.0
2009-10-19 13:30:00,21.83,21.93,21.82,21.89,138300.0,21.83,21.93,21.82,21.89,138300.0
2009-10-19 14:00:00,21.88,21.97,21.88,21.95,110800.0,21.88,21.97,21.88,21.95,110800.0
2009-10-19 14:30:00,21.95,21.97,21.88,21.89,120500.0,21.95,21.97,21.88,21.89,120500.0
2009-10-19 15:00:00,21.89,21.94,21.88,21.94,194200.0,21.89,21.94,21.88,21.94,194200.0
2009-10-19 15:30:00,21.93,22.0,21.92,21.96,374600.0,21.93,22.0,21.92,21.96,374600.0
2009-10-20 09:30:00,22.44,22.44,22.01,22.17,280200.0,22.44,22.44,22.01,22.17,280200.0
2009-10-20 10:00:00,22.17,22.25,22.05,22.15,270800.0,22.17,22.25,22.05,22.15,270800.0
2009-10-20 10:30:00,22.14,22.22,22.04,22.06,159400.0,22.14,22.22,22.04,22.06,159400.0
2009-10-20 11:00:00,22.06,22.07,21.98,22.0,211000.0,22.06,22.07,21.98,22.0,211000.0
2009-10-20 11:30:00,22.01,22.08,21.95,22.06,373100.0,22.01,22.08,21.95,22.06,373100.0
2009-10-20 12:00:00,22.06,22.07,21.91,21.99,186600.0,22.06,22.07,21.91,21.99,186600.0
2009-10-20 12:30:00,21.98,22.11,21.88,22.06,344400.0,21.98,22.11,21.88,22.06,344400.0
2009-10-20 13:00:00,22.05,22.17,22.03,22.16,143100.0,22.05,22.17,22.03,22.16,143100.0
2009-10-20 13:30:00,22.16,22.17,22.08,22.09,146600.0,22.16,22.17,22.08,22.09,146600.0
2009-10-20 14:00:00,22.09,22.16,22.05,22.15,238900.0,22.09,22.16,22.05,22.15,238900.0
2009-10-20 14:30:00,22.14,22.25,22.13,22.25,186000.0,22.14,22.25,22.13,22.25,186000.0
2009-10-20 15:00:00,22.24,22.31,22.14,22.17,275000.0,22.24,22.31,22.14,22.17,275000.0
2009-10-20 15:30:00,22.17,22.25,22.17,22.24,575500.0,22.17,22.25,22.17,22.24,575500.0
2009-10-21 09:30:00,22.18,22.87,22.07,22.86,422800.0,22.18,22.87,22.07,22.86,422800.0
2009-10-21 10:00:00,22.87,22.98,22.8,22.89,321800.0,22.87,22.98,22.8,22.89,321800.0
2009-10-21 10:30:00,22.9,23.03,22.86,22.96,282500.0,22.9,23.03,22.86,22.96,282500.0
2009-10-21 11:00:00,22.96,22.99,22.83,22.92,230500.0,22.96,22.99,22.83,22.92,230500.0
2009-10-21 11:30:00,22.93,23.07,22.9,22.94,427400.0,22.93,23.07,22.9,22.94,427400.0
2009-10-21 12:00:00,22.94,23.03,22.86,22.89,225300.0,22.94,23.03,22.86,22.89,225300.0
2009-10-21 12:30:00,22.89,22.92,22.81,22.86,192600.0,22.89,22.92,22.81,22.86,192600.0
2009-10-21 13:00:00,22.85,22.86,22.8,22.8,144700.0,22.85,22.86,22.8,22.8,144700.0
2009-10-21 13:30:00,22.81,22.92,22.75,22.9,218800.0,22.81,22.92,22.75,22.9,218800.0
2009-10-21 14:00:00,22.9,22.9,22.68,22.75,156200.0,22.9,22.9,22.68,22.75,156200.0
2009-10-21 14:30:00,22.75,22.77,22.64,22.67,210000.0,22.75,22.77,22.64,22.67,210000.0
2009-10-21 15:00:00,22.67,22.67,22.39,22.4,431100.0,22.67,22.67,22.39,22.4,431100.0
2009-10-21 15:30:00,22.4,22.41,22.16,22.23,653200.0,22.4,22.41,22.16,22.23,653200.0
2009-10-22 09:30:00,22.24,22.36,21.93,22.22,265700.0,22.24,22.36,21.93,22.22,265700.0
2009-10-22 10:00:00,22.23,22.36,22.12,22.24,201400.0,22.23,22.36,22.12,22.24,201400.0
2009-10-22 10:30:00,22.25,22.36,22.13,22.36,68100.0,22.25,22.36,22.13,22.36,68100.0
2009-10-22 11:00:00,22.36,22.51,22.33,22.38,176600.0,22.36,22.51,22.33,22.38,176600.0
2009-10-22 11:30:00,22.39,22.4,22.22,22.23,136200.0,22.39,22.4,22.22,22.23,136200.0
2009-10-22 12:00:00,22.24,22.29,22.2,22.2,85300.0,22.24,22.29,22.2,22.2,85300.0
2009-10-22 12:30:00,22.19,22.34,22.19,22.3,93700.0,22.19,22.34,22.19,22.3,93700.0
2009-10-22 13:00:00,22.3,22.34,22.23,22.33,148200.0,22.3,22.34,22.23,22.33,148200.0
2009-10-22 13:30:00,22.33,22.36,22.28,22.32,573100.0,22.33,22.36,22.28,22.32,573100.0
2009-10-22 14:00:00,22.32,22.49,22.31,22.45,524500.0,22.32,22.49,22.31,22.45,524500.0
2009-10-22 14:30:00,22.45,22.48,22.42,22.45,263000.0,22.45,22.48,22.42,22.45,263000.0
2009-10-22 15:00:00,22.45,22.72,22.44,22.67,588900.0,22.45,22.72,22.44,22.67,588900.0
2009-10-22 15:30:00,22.68,22.8,22.5,22.72,994100.0,22.68,22.8,22.5,22.72,994100.0
2009-10-23 09:30:00,22.86,22.96,22.57,22.59,195900.0,22.86,22.96,22.57,22.59,195900.0
2009-10-23 10:00:00,22.6,22.67,22.45,22.62,228700.0,22.6,22.67,22.45,22.62,228700.0
2009-10-23 10:30:00,22.61,22.62,22.34,22.37,131000.0,22.61,22.62,22.34,22.37,131000.0
2009-10-23 11:00:00,22.36,22.44,22.22,22.42,221200.0,22.36,22.44,22.22,22.42,221200.0
2009-10-23 11:30:00,22.42,22.54,22.34,22.54,171700.0,22.42,22.54,22.34,22.54,171700.0
2009-10-23 12:00:00,22.54,22.61,22.4,22.44,81700.0,22.54,22.61,22.4,22.44,81700.0
2009-10-23 12:30:00,22.44,22.51,22.38,22.38,51400.0,22.44,22.51,22.38,22.38,51400.0
2009-10-23 13:00:00,22.38,22.51,22.35,22.4,68100.0,22.38,22.51,22.35,22.4,68100.0
2009-10-23 13:30:00,22.41,22.41,22.25,22.35,109900.0,22.41,22.41,22.25,22.35,109900.0
2009-10-23 14:00:00,22.34,22.45,22.24,22.41,104000.0,22.34,22.45,22.24,22.41,104000.0
2009-10-23 14:30:00,22.4,22.5,22.35,22.41,50400.0,22.4,22.5,22.35,22.41,50400.0
2009-10-23 15:00:00,22.41,22.48,22.33,22.39,127900.0,22.41,22.48,22.33,22.39,127900.0
2009-10-23 15:30:00,22.39,22.39,22.2,22.3,305100.0,22.39,22.39,22.2,22.3,305100.0
2009-10-26 09:30:00,22.3,22.88,22.1,22.87,142000.0,22.3,22.88,22.1,22.87,142000.0
2009-10-26 10:00:00,22.87,22.92,22.76,22.78,120700.0,22.87,22.92,22.76,22.78,120700.0
2009-10-26 10:30:00,22.76,22.9,22.7,22.79,62400.0,22.76,22.9,22.7,22.79,62400.0
2009-10-26 11:00:00,22.8,22.82,22.54,22.54,97600.0,22.8,22.82,22.54,22.54,97600.0
2009-10-26 11:30:00,22.54,22.55,22.2,22.22,170300.0,22.54,22.55,22.2,22.22,170300.0
2009-10-26 12:00:00,22.22,22.44,22.09,22.33,117700.0,22.22,22.44,22.09,22.33,117700.0
2009-10-26 12:30:00,22.33,22.48,22.32,22.38,61300.0,22.33,22.48,22.32,22.38,61300.0
2009-10-26 13:00:00,22.39,22.39,22.26,22.34,46000.0,22.39,22.39,22.26,22.34,46000.0
2009-10-26 13:30:00,22.35,22.47,22.3,22.41,43100.0,22.35,22.47,22.3,22.41,43100.0
2009-10-26 14:00:00,22.39,22.47,22.29,22.37,50100.0,22.39,22.47,22.29,22.37,50100.0
2009-10-26 14:30:00,22.37,22.38,22.21,22.26,69400.0,22.37,22.38,22.21,22.26,69400.0
2009-10-26 15:00:00,22.24,22.29,22.14,22.17,76900.0,22.24,22.29,22.14,22.17,76900.0
2009-10-26 15:30:00,22.18,22.31,22.15,22.23,195200.0,22.18,22.31,22.15,22.23,195200.0
2009-10-27 09:30:00,22.11,22.21,21.82,21.82,461500.0,22.11,22.21,21.82,21.82,461500.0
2009-10-27 10:00:00,21.82,21.91,21.57,21.82,313700.0,21.82,21.91,21.57,21.82,313700.0
2009-10-27 10:30:00,21.81,22.05,21.6,21.7,205000.0,21.81,22.05,21.6,21.7,205000.0
2009-10-27 11:00:00,21.69,21.7,21.46,21.6,145300.0,21.69,21.7,21.46,21.6,145300.0
2009-10-27 11:30:00,21.6,21.6,21.41,21.46,147100.0,21.6,21.6,21.41,21.46,147100.0
2009-10-27 12:00:00,21.47,21.49,21.38,21.39,101000.0,21.47,21.49,21.38,21.39,101000.0
2009-10-27 12:30:00,21.39,21.41,21.2,21.2,147200.0,21.39,21.41,21.2,21.2,147200.0
2009-10-27 13:00:00,21.2,21.24,21.07,21.19,162200.0,21.2,21.24,21.07,21.19,162200.0
2009-10-27 13:30:00,21.19,21.34,21.16,21.27,158300.0,21.19,21.34,21.16,21.27,158300.0
2009-10-27 14:00:00,21.27,21.29,21.11,21.27,93600.0,21.27,21.29,21.11,21.27,93600.0
2009-10-27 14:30:00,21.27,21.37,21.18,21.3,125300.0,21.27,21.37,21.18,21.3,125300.0
2009-10-27 15:00:00,21.29,21.33,21.16,21.23,191400.0,21.29,21.33,21.16,21.23,191400.0
2009-10-27 15:30:00,21.23,21.26,21.09,21.11,319800.0,21.23,21.26,21.09,21.11,319800.0
2009-10-28 09:30:00,21.06,21.3,20.91,21.12,184500.0,21.06,21.3,20.91,21.12,184500.0
2009-10-28 10:00:00,21.11,21.12,20.88,20.89,158600.0,21.11,21.12,20.88,20.89,158600.0
2009-10-28 10:30:00,20.88,20.97,20.62,20.74,128100.0,20.88,20.97,20.62,20.74,128100.0
2009-10-28 11:00:00,20.74,20.74,20.51,20.53,292600.0,20.74,20.74,20.51,20.53,292600.0
2009-10-28 11:30:00,20.53,20.57,20.45,20.5,238700.0,20.53,20.57,20.45,20.5,238700.0
2009-10-28 12:00:00,20.49,20.59,20.45,20.55,173000.0,20.49,20.59,20.45,20.55,173000.0
2009-10-28 12:30:00,20.55,20.56,20.35,20.36,149800.0,20.55,20.56,20.35,20.36,149800.0
2009-10-28 13:00:00,20.36,20.61,20.23,20.54,142500.0,20.36,20.61,20.23,20.54,142500.0
2009-10-28 13:30:00,20.55,20.57,20.36,20.38,90100.0,20.55,20.57,20.36,20.38,90100.0
2009-10-28 14:00:00,20.38,20.38,20.2,20.2,393700.0,20.38,20.38,20.2,20.2,393700.0
2009-10-28 14:30:00,20.2,20.26,20.05,20.07,404000.0,20.2,20.26,20.05,20.07,404000.0
2009-10-28 15:00:00,20.07,20.12,20.0,20.09,293800.0,20.07,20.12,20.0,20.09,293800.0
2009-10-28 15:30:00,20.08,20.08,19.86,19.9,909900.0,20.08,20.08,19.86,19.9,909900.0
2009-10-29 09:30:00,20.11,20.28,20.06,20.28,204800.0,20.11,20.28,20.06,20.28,204800.0
2009-10-29 10:00:00,20.27,20.45,20.21,20.32,280500.0,20.27,20.45,20.21,20.32,280500.0
2009-10-29 10:30:00,20.31,20.5,20.25,20.49,170000.0,20.31,20.5,20.25,20.49,170000.0
2009-10-29 11:00:00,20.49,20.65,20.47,20.61,156200.0,20.49,20.65,20.47,20.61,156200.0
2009-10-29 11:30:00,20.62,20.75,20.61,20.74,180000.0,20.62,20.75,20.61,20.74,180000.0
2009-10-29 12:00:00,20.74,20.89,20.69,20.85,193500.0,20.74,20.89,20.69,20.85,193500.0
2009-10-29 12:30:00,20.85,20.91,20.75,20.77,71300.0,20.85,20.91,20.75,20.77,71300.0
2009-10-29 13:00:00,20.76,20.81,20.7,20.75,126300.0,20.76,20.81,20.7,20.75,126300.0
2009-10-29 13:30:00,20.73,20.83,20.71,20.72,148700.0,20.73,20.83,20.71,20.72,148700.0
2009-10-29 14:00:00,20.71,20.72,20.57,20.63,185800.0,20.71,20.72,20.57,20.63,185800.0
2009-10-29 14:30:00,20.64,20.76,20.63,20.67,205900.0,20.64,20.76,20.63,20.67,205900.0
2009-10-29 15:00:00,20.67,20.76,20.65,20.7,295000.0,20.67,20.76,20.65,20.7,295000.0
2009-10-29 15:30:00,20.71,20.72,20.59,20.67,583200.0,20.71,20.72,20.59,20.67,583200.0
2009-10-30 09:30:00,20.62,20.75,20.43,20.43,200800.0,20.62,20.75,20.43,20.43,200800.0
2009-10-30 10:00:00,20.41,20.65,20.41,20.6,254300.0,20.41,20.65,20.41,20.6,254300.0
2009-10-30 10:30:00,20.59,20.59,20.3,20.39,444700.0,20.59,20.59,20.3,20.39,444700.0
2009-10-30 11:00:00,20.39,20.47,20.32,20.33,145900.0,20.39,20.47,20.32,20.33,145900.0
2009-10-30 11:30:00,20.31,20.34,20.14,20.15,242600.0,20.31,20.34,20.14,20.15,242600.0
2009-10-30 12:00:00,20.16,20.24,20.02,20.08,152300.0,20.16,20.24,20.02,20.08,152300.0
2009-10-30 12:30:00,20.09,20.21,20.0,20.02,162400.0,20.09,20.21,20.0,20.02,162400.0
2009-10-30 13:00:00,20.02,20.13,19.95,19.98,117000.0,20.02,20.13,19.95,19.98,117000.0
2009-10-30 13:30:00,19.99,20.0,19.75,19.75,220800.0,19.99,20.0,19.75,19.75,220800.0
2009-10-30 14:00:00,19.77,19.9,19.76,19.82,378800.0,19.77,19.9,19.76,19.82,378800.0
2009-10-30 14:30:00,19.82,19.82,19.6,19.62,399100.0,19.82,19.82,19.6,19.62,399100.0
2009-10-30 15:00:00,19.61,19.63,19.42,19.59,430500.0,19.61,19.63,19.42,19.59,430500.0
2009-10-30 15:30:00,19.59,19.8,19.59,19.68,510100.0,19.59,19.8,19.59,19.68,510100.0
2009-11-02 09:30:00,19.84,20.0,19.41,19.57,265900.0,19.84,20.0,19.41,19.57,265900.0
2009-11-02 10:00:00,19.58,20.01,19.58,19.9,428600.0,19.58,20.01,19.58,19.9,428600.0
2009-11-02 10:30:00,19.9,20.01,19.7,19.74,149300.0,19.9,20.01,19.7,19.74,149300.0
2009-11-02 11:00:00,19.7,19.96,19.67,19.86,178100.0,19.7,19.96,19.67,19.86,178100.0
2009-11-02 11:30:00,19.87,20.04,19.85,19.94,59200.0,19.87,20.04,19.85,19.94,59200.0
2009-11-02 12:00:00,19.93,19.95,19.74,19.87,130400.0,19.93,19.95,19.74,19.87,130400.0
2009-11-02 12:30:00,19.88,19.92,19.44,19.44,176600.0,19.88,19.92,19.44,19.44,176600.0
2009-11-02 13:00:00,19.44,19.73,19.44,19.66,137100.0,19.44,19.73,19.44,19.66,137100.0
2009-11-02 13:30:00,19.64,19.64,19.38,19.39,162900.0,19.64,19.64,19.38,19.39,162900.0
2009-11-02 14:00:00,19.4,19.48,19.26,19.48,260800.0,19.4,19.48,19.26,19.48,260800.0
2009-11-02 14:30:00,19.48,19.58,19.37,19.48,132200.0,19.48,19.58,19.37,19.48,132200.0
2009-11-02 15:00:00,19.49,19.6,19.4,19.53,174600.0,19.49,19.6,19.4,19.53,174600.0
2009-11-02 15:30:00,19.53,19.72,19.53,19.71,199800.0,19.53,19.72,19.53,19.71,199800.0
2009-11-03 09:30:00,19.63,19.85,19.32,19.73,143500.0,19.63,19.85,19.32,19.73,143500.0
2009-11-03 10:00:00,19.73,19.8,19.25,19.25,167600.0,19.73,19.8,19.25,19.25,167600.0
2009-11-03 10:30:00,19.24,19.55,19.24,19.52,116300.0,19.24,19.55,19.24,19.52,116300.0
2009-11-03 11:00:00,19.54,19.65,19.45,19.6,98000.0,19.54,19.65,19.45,19.6,98000.0
2009-11-03 11:30:00,19.58,19.67,19.5,19.61,111200.0,19.58,19.67,19.5,19.61,111200.0
2009-11-03 12:00:00,19.61,19.78,19.55,19.67,118200.0,19.61,19.78,19.55,19.67,118200.0
2009-11-03 12:30:00,19.69,19.88,19.68,19.8,116500.0,19.69,19.88,19.68,19.8,116500.0
2009-11-03 13:00:00,19.8,19.92,19.8,19.84,85800.0,19.8,19.92,19.8,19.84,85800.0
2009-11-03 13:30:00,19.84,19.9,19.8,19.88,93900.0,19.84,19.9,19.8,19.88,93900.0
2009-11-03 14:00:00,19.89,19.95,19.83,19.85,157000.0,19.89,19.95,19.83,19.85,157000.0
2009-11-03 14:30:00,19.84,19.94,19.8,19.86,182500.0,19.84,19.94,19.8,19.86,182500.0
2009-11-03 15:00:00,19.87,19.97,19.81,19.94,202400.0,19.87,19.97,19.81,19.94,202400.0
2009-11-03 15:30:00,19.94,20.0,19.85,19.92,280500.0,19.94,20.0,19.85,19.92,280500.0
2009-11-04 09:30:00,20.16,20.23,19.94,20.19,183700.0,20.16,20.23,19.94,20.19,183700.0
2009-11-04 10:00:00,20.2,20.34,20.1,20.31,180700.0,20.2,20.34,20.1,20.31,180700.0
2009-11-04 10:30:00,20.32,20.49,20.3,20.49,169900.0,20.32,20.49,20.3,20.49,169900.0
2009-11-04 11:00:00,20.48,20.49,20.35,20.38,179800.0,20.48,20.49,20.35,20.38,179800.0
2009-11-04 11:30:00,20.38,20.39,20.28,20.3,80300.0,20.38,20.39,20.28,20.3,80300.0
2009-11-04 12:00:00,20.3,20.31,20.21,20.31,147500.0,20.3,20.31,20.21,20.31,147500.0
2009-11-04 12:30:00,20.3,20.57,20.3,20.46,224200.0,20.3,20.57,20.3,20.46,224200.0
2009-11-04 13:00:00,20.46,20.54,20.43,20.49,144500.0,20.46,20.54,20.43,20.49,144500.0
2009-11-04 13:30:00,20.48,20.54,20.44,20.48,133500.0,20.48,20.54,20.44,20.48,133500.0
2009-11-04 14:00:00,20.48,20.59,20.35,20.39,191400.0,20.48,20.59,20.35,20.39,191400.0
2009-11-04 14:30:00,20.37,20.58,20.36,20.48,310500.0,20.37,20.58,20.36,20.48,310500.0
2009-11-04 15:00:00,20.45,20.51,20.34,20.45,238300.0,20.45,20.51,20.34,20.45,238300.0
2009-11-04 15:30:00,20.45,20.45,20.26,20.3,813700.0,20.45,20.45,20.26,20.3,813700.0
2009-11-05 09:30:00,20.42,20.5,20.15,20.43,223200.0,20.42,20.5,20.15,20.43,223200.0
2009-11-05 10:00:00,20.44,20.5,20.33,20.47,182200.0,20.44,20.5,20.33,20.47,182200.0
2009-11-05 10:30:00,20.48,20.84,20.46,20.82,124100.0,20.48,20.84,20.46,20.82,124100.0
2009-11-05 11:00:00,20.82,20.84,20.67,20.72,94500.0,20.82,20.84,20.67,20.72,94500.0
2009-11-05 11:30:00,20.7,20.72,20.48,20.51,100100.0,20.7,20.72,20.48,20.51,100100.0
2009-11-05 12:00:00,20.51,20.61,20.51,20.58,69500.0,20.51,20.61,20.51,20.58,69500.0
2009-11-05 12:30:00,20.59,20.81,20.58,20.81,83800.0,20.59,20.81,20.58,20.81,83800.0
2009-11-05 13:00:00,20.81,20.82,20.74,20.77,74800.0,20.81,20.82,20.74,20.77,74800.0
2009-11-05 13:30:00,20.76,20.9,20.76,20.77,111700.0,20.76,20.9,20.76,20.77,111700.0
2009-11-05 14:00:00,20.77,20.8,20.71,20.71,107400.0,20.77,20.8,20.71,20.71,107400.0
2009-11-05 14:30:00,20.71,20.84,20.69,20.82,93700.0,20.71,20.84,20.69,20.82,93700.0
2009-11-05 15:00:00,20.82,20.85,20.74,20.82,170900.0,20.82,20.85,20.74,20.82,170900.0
2009-11-05 15:30:00,20.82,20.9,20.76,20.86,384500.0,20.82,20.9,20.76,20.86,384500.0
2009-11-06 09:30:00,20.61,21.28,20.54,21.05,225400.0,20.61,21.28,20.54,21.05,225400.0
2009-11-06 10:00:00,21.05,21.15,20.84,20.84,171700.0,21.05,21.15,20.84,20.84,171700.0
2009-11-06 10:30:00,20.85,20.87,20.62,20.74,120700.0,20.85,20.87,20.62,20.74,120700.0
2009-11-06 11:00:00,20.73,20.93,20.72,20.88,72900.0,20.73,20.93,20.72,20.88,72900.0
2009-11-06 11:30:00,20.88,20.96,20.85,20.86,77800.0,20.88,20.96,20.85,20.86,77800.0
2009-11-06 12:00:00,20.87,21.01,20.85,20.97,73000.0,20.87,21.01,20.85,20.97,73000.0
2009-11-06 12:30:00,20.97,21.0,20.8,20.81,48900.0,20.97,21.0,20.8,20.81,48900.0
2009-11-06 13:00:00,20.84,20.98,20.79,20.92,43800.0,20.84,20.98,20.79,20.92,43800.0
2009-11-06 13:30:00,20.93,21.02,20.87,20.88,92200.0,20.93,21.02,20.87,20.88,92200.0
2009-11-06 14:00:00,20.88,20.9,20.77,20.89,87300.0,20.88,20.9,20.77,20.89,87300.0
2009-11-06 14:30:00,20.88,20.91,20.82,20.86,80800.0,20.88,20.91,20.82,20.86,80800.0
2009-11-06 15:00:00,20.85,20.88,20.77,20.87,116800.0,20.85,20.88,20.77,20.87,116800.0
2009-11-06 15:30:00,20.88,20.95,20.83,20.92,220600.0,20.88,20.95,20.83,20.92,220600.0
2009-11-09 09:30:00,21.33,21.37,21.11,21.25,132200.0,21.33,21.37,21.11,21.25,132200.0
2009-11-09 10:00:00,21.25,21.3,21.19,21.22,107700.0,21.25,21.3,21.19,21.22,107700.0
2009-11-09 10:30:00,21.2,21.27,21.16,21.21,90500.0,21.2,21.27,21.16,21.21,90500.0
2009-11-09 11:00:00,21.23,21.24,21.11,21.11,91600.0,21.23,21.24,21.11,21.11,91600.0
2009-11-09 11:30:00,21.12,21.31,21.09,21.3,91300.0,21.12,21.31,21.09,21.3,91300.0
2009-11-09 12:00:00,21.3,21.3,21.19,21.2,74700.0,21.3,21.3,21.19,21.2,74700.0
2009-11-09 12:30:00,21.2,21.25,21.13,21.23,51000.0,21.2,21.25,21.13,21.23,51000.0
2009-11-09 13:00:00,21.24,21.29,21.07,21.14,99000.0,21.24,21.29,21.07,21.14,99000.0
2009-11-09 13:30:00,21.14,21.15,21.06,21.14,127900.0,21.14,21.15,21.06,21.14,127900.0
2009-11-09 14:00:00,21.13,21.18,21.1,21.17,54700.0,21.13,21.18,21.1,21.17,54700.0
2009-11-09 14:30:00,21.18,21.25,21.17,21.19,68500.0,21.18,21.25,21.17,21.19,68500.0
2009-11-09 15:00:00,21.2,21.26,21.18,21.2,75300.0,21.2,21.26,21.18,21.2,75300.0
2009-11-09 15:30:00,21.2,21.23,21.15,21.21,148900.0,21.2,21.23,21.15,21.21,148900.0
2009-11-10 09:30:00,21.17,21.31,21.0,21.26,155800.0,21.17,21.31,21.0,21.26,155800.0
2009-11-10 10:00:00,21.27,21.32,21.11,21.13,134500.0,21.27,21.32,21.11,21.13,134500.0
2009-11-10 10:30:00,21.13,21.18,20.93,20.97,283900.0,21.13,21.18,20.93,20.97,283900.0
2009-11-10 11:00:00,20.97,21.1,20.88,21.09,154200.0,20.97,21.1,20.88,21.09,154200.0
2009-11-10 11:30:00,21.09,21.24,21.09,21.14,125200.0,21.09,21.24,21.09,21.14,125200.0
2009-11-10 12:00:00,21.13,21.23,21.0,21.0,118500.0,21.13,21.23,21.0,21.0,118500.0
2009-11-10 12:30:00,21.0,21.12,20.92,21.11,233200.0,21.0,21.12,20.92,21.11,233200.0
2009-11-10 13:00:00,21.11,21.11,20.99,21.03,76400.0,21.11,21.11,20.99,21.03,76400.0
2009-11-10 13:30:00,21.02,21.15,21.02,21.15,115400.0,21.02,21.15,21.02,21.15,115400.0
2009-11-10 14:00:00,21.15,21.21,21.1,21.18,126800.0,21.15,21.21,21.1,21.18,126800.0
2009-11-10 14:30:00,21.19,21.33,21.18,21.29,105400.0,21.19,21.33,21.18,21.29,105400.0
2009-11-10 15:00:00,21.29,21.33,21.22,21.31,148000.0,21.29,21.33,21.22,21.31,148000.0
2009-11-10 15:30:00,21.31,21.32,21.17,21.19,439800.0,21.31,21.32,21.17,21.19,439800.0
2009-11-11 09:30:00,21.35,21.56,21.27,21.48,190900.0,21.35,21.56,21.27,21.48,190900.0
2009-11-11 10:00:00,21.47,21.62,21.43,21.52,168100.0,21.47,21.62,21.43,21.52,168100.0
2009-11-11 10:30:00,21.53,21.53,21.19,21.23,95700.0,21.53,21.53,21.19,21.23,95700.0
2009-11-11 11:00:00,21.24,21.31,21.14,21.17,78900.0,21.24,21.31,21.14,21.17,78900.0
2009-11-11 11:30:00,21.18,21.25,20.98,21.05,151100.0,21.18,21.25,20.98,21.05,151100.0
2009-11-11 12:00:00,21.04,21.11,21.01,21.11,44200.0,21.04,21.11,21.01,21.11,44200.0
2009-11-11 12:30:00,21.12,21.22,21.12,21.18,111100.0,21.12,21.22,21.12,21.18,111100.0
2009-11-11 13:00:00,21.18,21.22,21.08,21.09,56600.0,21.18,21.22,21.08,21.09,56600.0
2009-11-11 13:30:00,21.1,21.13,21.03,21.07,68800.0,21.1,21.13,21.03,21.07,68800.0
2009-11-11 14:00:00,21.07,21.13,21.04,21.04,77900.0,21.07,21.13,21.04,21.04,77900.0
2009-11-11 14:30:00,21.04,21.12,21.04,21.06,51300.0,21.04,21.12,21.04,21.06,51300.0
2009-11-11 15:00:00,21.06,21.14,21.03,21.11,88400.0,21.06,21.14,21.03,21.11,88400.0
2009-11-11 15:30:00,21.11,21.11,21.02,21.11,264600.0,21.11,21.11,21.02,21.11,264600.0
2009-11-12 09:30:00,21.02,21.22,20.95,21.15,101200.0,21.02,21.22,20.95,21.15,101200.0
2009-11-12 10:00:00,21.15,21.23,21.03,21.16,60500.0,21.15,21.23,21.03,21.16,60500.0
2009-11-12 10:30:00,21.15,21.21,21.07,21.1,46100.0,21.15,21.21,21.07,21.1,46100.0
2009-11-12 11:00:00,21.1,21.12,20.81,20.86,117700.0,21.1,21.12,20.81,20.86,117700.0
2009-11-12 11:30:00,20.84,20.89,20.74,20.8,81400.0,20.84,20.89,20.74,20.8,81400.0
2009-11-12 12:00:00,20.79,20.8,20.74,20.75,68000.0,20.79,20.8,20.74,20.75,68000.0
2009-11-12 12:30:00,20.74,20.75,20.68,20.71,84000.0,20.74,20.75,20.68,20.71,84000.0
2009-11-12 13:00:00,20.71,20.76,20.66,20.75,61800.0,20.71,20.76,20.66,20.75,61800.0
2009-11-12 13:30:00,20.74,20.9,20.71,20.84,103100.0,20.74,20.9,20.71,20.84,103100.0
2009-11-12 14:00:00,20.84,20.91,20.8,20.88,120400.0,20.84,20.91,20.8,20.88,120400.0
2009-11-12 14:30:00,20.89,20.93,20.73,20.75,81100.0,20.89,20.93,20.73,20.75,81100.0
2009-11-12 15:00:00,20.75,20.81,20.7,20.77,113800.0,20.75,20.81,20.7,20.77,113800.0
2009-11-12 15:30:00,20.77,20.82,20.71,20.79,228200.0,20.77,20.82,20.71,20.79,228200.0
2009-11-13 09:30:00,20.84,21.06,20.45,20.56,167100.0,20.84,21.06,20.45,20.56,167100.0
2009-11-13 10:00:00,20.54,20.72,20.5,20.54,125200.0,20.54,20.72,20.5,20.54,125200.0
2009-11-13 10:30:00,20.55,20.74,20.46,20.69,105200.0,20.55,20.74,20.46,20.69,105200.0
2009-11-13 11:00:00,20.67,20.83,20.67,20.8,52400.0,20.67,20.83,20.67,20.8,52400.0
2009-11-13 11:30:00,20.79,20.84,20.66,20.68,61900.0,20.79,20.84,20.66,20.68,61900.0
2009-11-13 12:00:00,20.68,20.87,20.65,20.86,68800.0,20.68,20.87,20.65,20.86,68800.0
2009-11-13 12:30:00,20.86,20.93,20.86,20.9,54300.0,20.86,20.93,20.86,20.9,54300.0
2009-11-13 13:00:00,20.9,20.96,20.88,20.93,48300.0,20.9,20.96,20.88,20.93,48300.0
2009-11-13 13:30:00,20.93,20.95,20.9,20.92,54000.0,20.93,20.95,20.9,20.92,54000.0
2009-11-13 14:00:00,20.93,20.94,20.85,20.88,63200.0,20.93,20.94,20.85,20.88,63200.0
2009-11-13 14:30:00,20.87,20.87,20.76,20.77,104300.0,20.87,20.87,20.76,20.77,104300.0
2009-11-13 15:00:00,20.78,20.84,20.75,20.79,82400.0,20.78,20.84,20.75,20.79,82400.0
2009-11-13 15:30:00,20.79,20.97,20.79,20.96,135000.0,20.79,20.97,20.79,20.96,135000.0
2009-11-16 09:30:00,21.23,21.4,20.89,21.2,213800.0,21.23,21.4,20.89,21.2,213800.0
2009-11-16 10:00:00,21.2,21.28,21.1,21.23,142000.0,21.2,21.28,21.1,21.23,142000.0
2009-11-16 10:30:00,21.23,21.23,21.13,21.21,63900.0,21.23,21.23,21.13,21.21,63900.0
2009-11-16 11:00:00,21.2,21.22,21.18,21.19,52700.0,21.2,21.22,21.18,21.19,52700.0
2009-11-16 11:30:00,21.2,21.38,21.19,21.37,186500.0,21.2,21.38,21.19,21.37,186500.0
2009-11-16 12:00:00,21.37,21.4,21.17,21.24,141500.0,21.37,21.4,21.17,21.24,141500.0
2009-11-16 12:30:00,21.24,21.33,21.19,21.32,32500.0,21.24,21.33,21.19,21.32,32500.0
2009-11-16 13:00:00,21.32,21.39,21.27,21.29,49200.0,21.32,21.39,21.27,21.29,49200.0
2009-11-16 13:30:00,21.29,21.36,21.29,21.29,44100.0,21.29,21.36,21.29,21.29,44100.0
2009-11-16 14:00:00,21.31,21.37,21.3,21.35,66800.0,21.31,21.37,21.3,21.35,66800.0
2009-11-16 14:30:00,21.35,21.42,21.34,21.39,126800.0,21.35,21.42,21.34,21.39,126800.0
2009-11-16 15:00:00,21.39,21.4,21.24,21.24,111200.0,21.39,21.4,21.24,21.24,111200.0
2009-11-16 15:30:00,21.24,21.29,21.18,21.28,176700.0,21.24,21.29,21.18,21.28,176700.0
2009-11-17 09:30:00,21.22,21.33,20.96,21.12,116100.0,21.22,21.33,20.96,21.12,116100.0
2009-11-17 10:00:00,21.13,21.21,21.06,21.21,53100.0,21.13,21.21,21.06,21.21,53100.0
2009-11-17 10:30:00,21.21,21.21,20.82,20.88,133000.0,21.21,21.21,20.82,20.88,133000.0
2009-11-17 11:00:00,20.89,20.9,20.65,20.66,109300.0,20.89,20.9,20.65,20.66,109300.0
2009-11-17 11:30:00,20.68,20.79,20.64,20.79,43900.0,20.68,20.79,20.64,20.79,43900.0
2009-11-17 12:00:00,20.79,20.89,20.78,20.85,43100.0,20.79,20.89,20.78,20.85,43100.0
2009-11-17 12:30:00,20.85,20.88,20.76,20.76,39700.0,20.85,20.88,20.76,20.76,39700.0
2009-11-17 13:00:00,20.76,20.88,20.7,20.85,57400.0,20.76,20.88,20.7,20.85,57400.0
2009-11-17 13:30:00,20.85,20.86,20.83,20.84,61900.0,20.85,20.86,20.83,20.84,61900.0
2009-11-17 14:00:00,20.85,20.85,20.8,20.82,75400.0,20.85,20.85,20.8,20.82,75400.0
2009-11-17 14:30:00,20.83,20.89,20.82,20.86,44700.0,20.83,20.89,20.82,20.86,44700.0
2009-11-17 15:00:00,20.86,20.91,20.83,20.89,49500.0,20.86,20.91,20.83,20.89,49500.0
2009-11-17 15:30:00,20.89,20.95,20.87,20.92,105400.0,20.89,20.95,20.87,20.92,105400.0
2009-11-18 09:30:00,20.87,20.95,20.66,20.72,91400.0,20.87,20.95,20.66,20.72,91400.0
2009-11-18 10:00:00,20.71,20.74,20.65,20.73,87800.0,20.71,20.74,20.65,20.73,87800.0
2009-11-18 10:30:00,20.73,20.84,20.72,20.75,63800.0,20.73,20.84,20.72,20.75,63800.0
2009-11-18 11:00:00,20.75,20.8,20.61,20.66,72100.0,20.75,20.8,20.61,20.66,72100.0
2009-11-18 11:30:00,20.65,20.66,20.59,20.61,48500.0,20.65,20.66,20.59,20.61,48500.0
2009-11-18 12:00:00,20.61,20.7,20.59,20.69,45000.0,20.61,20.7,20.59,20.69,45000.0
2009-11-18 12:30:00,20.7,20.74,20.65,20.67,35200.0,20.7,20.74,20.65,20.67,35200.0
2009-11-18 13:00:00,20.66,20.69,20.61,20.66,33700.0,20.66,20.69,20.61,20.66,33700.0
2009-11-18 13:30:00,20.66,20.72,20.66,20.68,37900.0,20.66,20.72,20.66,20.68,37900.0
2009-11-18 14:00:00,20.68,20.69,20.55,20.55,102200.0,20.68,20.69,20.55,20.55,102200.0
2009-11-18 14:30:00,20.54,20.55,20.47,20.5,113400.0,20.54,20.55,20.47,20.5,113400.0
2009-11-18 15:00:00,20.5,20.62,20.5,20.57,111200.0,20.5,20.62,20.5,20.57,111200.0
2009-11-18 15:30:00,20.56,20.62,20.51,20.58,261800.0,20.56,20.62,20.51,20.58,261800.0
2009-11-19 09:30:00,20.25,20.36,19.88,19.91,152300.0,20.25,20.36,19.88,19.91,152300.0
2009-11-19 10:00:00,19.91,20.18,19.9,20.11,108900.0,19.91,20.18,19.9,20.11,108900.0
2009-11-19 10:30:00,20.11,20.11,19.94,19.96,67800.0,20.11,20.11,19.94,19.96,67800.0
2009-11-19 11:00:00,19.95,20.02,19.93,20.0,61900.0,19.95,20.02,19.93,20.0,61900.0
2009-11-19 11:30:00,20.01,20.04,19.96,20.04,55500.0,20.01,20.04,19.96,20.04,55500.0
2009-11-19 12:00:00,20.04,20.08,20.0,20.05,47600.0,20.04,20.08,20.0,20.05,47600.0
2009-11-19 12:30:00,20.06,20.15,20.06,20.08,43800.0,20.06,20.15,20.06,20.08,43800.0
2009-11-19 13:00:00,20.09,20.12,20.04,20.06,26300.0,20.09,20.12,20.04,20.06,26300.0
2009-11-19 13:30:00,20.05,20.12,20.05,20.09,24300.0,20.05,20.12,20.05,20.09,24300.0
2009-11-19 14:00:00,20.09,20.11,20.0,20.01,103900.0,20.09,20.11,20.0,20.01,103900.0
2009-11-19 14:30:00,20.02,20.13,20.01,20.12,50000.0,20.02,20.13,20.01,20.12,50000.0
2009-11-19 15:00:00,20.12,20.18,20.09,20.16,88800.0,20.12,20.18,20.09,20.16,88800.0
2009-11-19 15:30:00,20.16,20.21,20.09,20.14,380900.0,20.16,20.21,20.09,20.14,380900.0
2009-11-20 09:30:00,20.09,20.41,19.99,20.0,119600.0,20.09,20.41,19.99,20.0,119600.0
2009-11-20 10:00:00,19.99,20.06,19.84,19.87,184500.0,19.99,20.06,19.84,19.87,184500.0
2009-11-20 10:30:00,19.87,19.87,19.59,19.73,341700.0,19.87,19.87,19.59,19.73,341700.0
2009-11-20 11:00:00,19.74,19.83,19.72,19.8,205000.0,19.74,19.83,19.72,19.8,205000.0
2009-11-20 11:30:00,19.8,19.91,19.79,19.89,76300.0,19.8,19.91,19.79,19.89,76300.0
2009-11-20 12:00:00,19.89,19.92,19.82,19.84,61000.0,19.89,19.92,19.82,19.84,61000.0
2009-11-20 12:30:00,19.84,19.85,19.81,19.84,56300.0,19.84,19.85,19.81,19.84,56300.0
2009-11-20 13:00:00,19.84,19.9,19.84,19.87,40400.0,19.84,19.9,19.84,19.87,40400.0
2009-11-20 13:30:00,19.88,19.99,19.88,19.93,51800.0,19.88,19.99,19.88,19.93,51800.0
2009-11-20 14:00:00,19.93,20.0,19.93,19.99,48300.0,19.93,20.0,19.93,19.99,48300.0
2009-11-20 14:30:00,19.99,20.0,19.92,19.98,56400.0,19.99,20.0,19.92,19.98,56400.0
2009-11-20 15:00:00,19.98,20.05,19.97,20.05,63300.0,19.98,20.05,19.97,20.05,63300.0
2009-11-20 15:30:00,20.04,20.11,20.04,20.08,177900.0,20.04,20.11,20.04,20.08,177900.0
2009-11-23 09:30:00,20.35,20.58,20.33,20.44,145200.0,20.35,20.58,20.33,20.44,145200.0
2009-11-23 10:00:00,20.48,20.63,20.44,20.55,139200.0,20.48,20.63,20.44,20.55,139200.0
2009-11-23 10:30:00,20.56,20.58,20.36,20.38,56200.0,20.56,20.58,20.36,20.38,56200.0
2009-11-23 11:00:00,20.38,20.41,20.25,20.39,83700.0,20.38,20.41,20.25,20.39,83700.0
2009-11-23 11:30:00,20.38,20.42,20.0,20.11,243600.0,20.38,20.42,20.0,20.11,243600.0
2009-11-23 12:00:00,20.09,20.25,20.07,20.23,75600.0,20.09,20.25,20.07,20.23,75600.0
2009-11-23 12:30:00,20.22,20.34,20.16,20.27,51300.0,20.22,20.34,20.16,20.27,51300.0
2009-11-23 13:00:00,20.28,20.33,20.24,20.31,35400.0,20.28,20.33,20.24,20.31,35400.0
2009-11-23 13:30:00,20.3,20.36,20.28,20.32,52600.0,20.3,20.36,20.28,20.32,52600.0
2009-11-23 14:00:00,20.3,20.3,20.15,20.17,34500.0,20.3,20.3,20.15,20.17,34500.0
2009-11-23 14:30:00,20.17,20.19,20.15,20.16,37700.0,20.17,20.19,20.15,20.16,37700.0
2009-11-23 15:00:00,20.16,20.2,20.14,20.16,60700.0,20.16,20.2,20.14,20.16,60700.0
2009-11-23 15:30:00,20.16,20.24,20.12,20.24,129900.0,20.16,20.24,20.12,20.24,129900.0
2009-11-24 09:30:00,20.24,20.36,20.05,20.18,190600.0,20.24,20.36,20.05,20.18,190600.0
2009-11-24 10:00:00,20.19,20.35,20.03,20.06,116200.0,20.19,20.35,20.03,20.06,116200.0
2009-11-24 10:30:00,20.06,20.16,20.03,20.08,54600.0,20.06,20.16,20.03,20.08,54600.0
2009-11-24 11:00:00,20.08,20.09,20.0,20.0,42400.0,20.08,20.09,20.0,20.0,42400.0
2009-11-24 11:30:00,20.0,20.08,19.99,20.07,60800.0,20.0,20.08,19.99,20.07,60800.0
2009-11-24 12:00:00,20.07,20.18,20.03,20.17,52600.0,20.07,20.18,20.03,20.17,52600.0
2009-11-24 12:30:00,20.17,20.17,20.1,20.1,34400.0,20.17,20.17,20.1,20.1,34400.0
2009-11-24 13:00:00,20.1,20.2,20.1,20.14,56300.0,20.1,20.2,20.1,20.14,56300.0
2009-11-24 13:30:00,20.15,20.2,20.12,20.13,48400.0,20.15,20.2,20.12,20.13,48400.0
2009-11-24 14:00:00,20.13,20.13,20.07,20.08,89700.0,20.13,20.13,20.07,20.08,89700.0
2009-11-24 14:30:00,20.09,20.12,20.06,20.12,104100.0,20.09,20.12,20.06,20.12,104100.0
2009-11-24 15:00:00,20.12,20.14,20.04,20.05,131200.0,20.12,20.14,20.04,20.05,131200.0
2009-11-24 15:30:00,20.05,20.05,19.97,20.0,299800.0,20.05,20.05,19.97,20.0,299800.0
2009-11-25 09:30:00,20.1,20.34,20.0,20.18,119100.0,20.1,20.34,20.0,20.18,119100.0
2009-11-25 10:00:00,20.18,20.36,20.17,20.29,166600.0,20.18,20.36,20.17,20.29,166600.0
2009-11-25 10:30:00,20.29,20.38,20.25,20.34,119100.0,20.29,20.38,20.25,20.34,119100.0
2009-11-25 11:00:00,20.34,20.45,20.34,20.42,73600.0,20.34,20.45,20.34,20.42,73600.0
2009-11-25 11:30:00,20.42,20.48,20.41,20.47,54700.0,20.42,20.48,20.41,20.47,54700.0
2009-11-25 12:00:00,20.47,20.49,20.45,20.48,58200.0,20.47,20.49,20.45,20.48,58200.0
2009-11-25 12:30:00,20.48,20.5,20.36,20.39,118400.0,20.48,20.5,20.36,20.39,118400.0
2009-11-25 13:00:00,20.4,20.42,20.28,20.29,108900.0,20.4,20.42,20.28,20.29,108900.0
2009-11-25 13:30:00,20.3,20.3,20.24,20.28,96700.0,20.3,20.3,20.24,20.28,96700.0
2009-11-25 14:00:00,20.28,20.32,20.26,20.27,87900.0,20.28,20.32,20.26,20.27,87900.0
2009-11-25 14:30:00,20.28,20.34,20.25,20.33,113800.0,20.28,20.34,20.25,20.33,113800.0
2009-11-25 15:00:00,20.32,20.38,20.29,20.36,80600.0,20.32,20.38,20.29,20.36,80600.0
2009-11-25 15:30:00,20.36,20.39,20.24,20.33,314500.0,20.36,20.39,20.24,20.33,314500.0
2009-11-27 09:30:00,19.66,19.77,19.36,19.75,200400.0,19.66,19.77,19.36,19.75,200400.0
2009-11-27 10:00:00,19.75,20.0,19.74,19.98,90600.0,19.75,20.0,19.74,19.98,90600.0
2009-11-27 10:30:00,19.97,20.09,19.91,20.06,96000.0,19.97,20.09,19.91,20.06,96000.0
2009-11-27 11:00:00,20.06,20.14,19.98,20.0,105400.0,20.06,20.14,19.98,20.0,105400.0
2009-11-27 11:30:00,20.01,20.03,19.94,19.95,54000.0,20.01,20.03,19.94,19.95,54000.0
2009-11-27 12:00:00,19.94,20.02,19.92,20.0,35300.0,19.94,20.02,19.92,20.0,35300.0
2009-11-27 12:30:00,19.99,20.11,19.95,19.97,109100.0,19.99,20.11,19.95,19.97,109100.0
2009-11-30 09:30:00,20.1,20.13,19.78,20.05,262400.0,20.1,20.13,19.78,20.05,262400.0
2009-11-30 10:00:00,20.06,20.21,20.05,20.14,158000.0,20.06,20.21,20.05,20.14,158000.0
2009-11-30 10:30:00,20.14,20.17,19.97,19.97,65000.0,20.14,20.17,19.97,19.97,65000.0
2009-11-30 11:00:00,19.96,19.96,19.72,19.74,164000.0,19.96,19.96,19.72,19.74,164000.0
2009-11-30 11:30:00,19.74,19.74,19.51,19.54,130700.0,19.74,19.74,19.51,19.54,130700.0
2009-11-30 12:00:00,19.55,19.63,19.53,19.54,56700.0,19.55,19.63,19.53,19.54,56700.0
2009-11-30 12:30:00,19.55,19.56,19.48,19.5,88000.0,19.55,19.56,19.48,19.5,88000.0
2009-11-30 13:00:00,19.49,19.59,19.47,19.59,48100.0,19.49,19.59,19.47,19.59,48100.0
2009-11-30 13:30:00,19.59,19.67,19.54,19.63,79100.0,19.59,19.67,19.54,19.63,79100.0
2009-11-30 14:00:00,19.63,19.67,19.58,19.67,84300.0,19.63,19.67,19.58,19.67,84300.0
2009-11-30 14:30:00,19.67,19.77,19.66,19.76,95600.0,19.67,19.77,19.66,19.76,95600.0
2009-11-30 15:00:00,19.75,19.81,19.73,19.78,137200.0,19.75,19.81,19.73,19.78,137200.0
2009-11-30 15:30:00,19.79,19.89,19.78,19.86,220400.0,19.79,19.89,19.78,19.86,220400.0
2009-12-01 09:30:00,20.13,20.36,20.01,20.12,115900.0,20.13,20.36,20.01,20.12,115900.0
2009-12-01 10:00:00,20.11,20.26,19.96,20.25,96900.0,20.11,20.26,19.96,20.25,96900.0
2009-12-01 10:30:00,20.25,20.28,20.19,20.21,55500.0,20.25,20.28,20.19,20.21,55500.0
2009-12-01 11:00:00,20.21,20.21,20.13,20.17,69000.0,20.21,20.21,20.13,20.17,69000.0
2009-12-01 11:30:00,20.17,20.2,20.15,20.17,48200.0,20.17,20.2,20.15,20.17,48200.0
2009-12-01 12:00:00,20.17,20.23,20.17,20.21,32000.0,20.17,20.23,20.17,20.21,32000.0
2009-12-01 12:30:00,20.2,20.23,20.18,20.18,34800.0,20.2,20.23,20.18,20.18,34800.0
2009-12-01 13:00:00,20.18,20.22,20.14,20.2,32200.0,20.18,20.22,20.14,20.2,32200.0
2009-12-01 13:30:00,20.21,20.27,20.21,20.27,66200.0,20.21,20.27,20.21,20.27,66200.0
2009-12-01 14:00:00,20.27,20.33,20.25,20.31,57200.0,20.27,20.33,20.25,20.31,57200.0
2009-12-01 14:30:00,20.32,20.4,20.32,20.34,97700.0,20.32,20.4,20.32,20.34,97700.0
2009-12-01 15:00:00,20.35,20.35,20.22,20.22,119900.0,20.35,20.35,20.22,20.22,119900.0
2009-12-01 15:30:00,20.22,20.25,20.08,20.16,307700.0,20.22,20.25,20.08,20.16,307700.0
2009-12-02 09:30:00,20.19,20.36,20.04,20.29,72400.0,20.19,20.36,20.04,20.29,72400.0
2009-12-02 10:00:00,20.28,20.51,20.28,20.49,106700.0,20.28,20.51,20.28,20.49,106700.0
2009-12-02 10:30:00,20.48,20.53,20.42,20.53,72200.0,20.48,20.53,20.42,20.53,72200.0
2009-12-02 11:00:00,20.53,20.53,20.38,20.43,122100.0,20.53,20.53,20.38,20.43,122100.0
2009-12-02 11:30:00,20.43,20.51,20.37,20.38,42900.0,20.43,20.51,20.37,20.38,42900.0
2009-12-02 12:00:00,20.38,20.43,20.18,20.24,82600.0,20.38,20.43,20.18,20.24,82600.0
2009-12-02 12:30:00,20.23,20.33,20.21,20.33,60400.0,20.23,20.33,20.21,20.33,60400.0
2009-12-02 13:00:00,20.33,20.38,20.19,20.19,70500.0,20.33,20.38,20.19,20.19,70500.0
2009-12-02 13:30:00,20.19,20.23,20.15,20.18,63700.0,20.19,20.23,20.15,20.18,63700.0
2009-12-02 14:00:00,20.17,20.23,20.13,20.16,91400.0,20.17,20.23,20.13,20.16,91400.0
2009-12-02 14:30:00,20.16,20.21,20.12,20.21,76200.0,20.16,20.21,20.12,20.21,76200.0
2009-12-02 15:00:00,20.21,20.22,20.14,20.16,91000.0,20.21,20.22,20.14,20.16,91000.0
2009-12-02 15:30:00,20.15,20.21,20.13,20.16,179900.0,20.15,20.21,20.13,20.16,179900.0
2009-12-03 09:30:00,20.1,20.26,20.02,20.12,133100.0,20.1,20.26,20.02,20.12,133100.0
2009-12-03 10:00:00,20.12,20.12,19.86,19.88,264700.0,20.12,20.12,19.86,19.88,264700.0
2009-12-03 10:30:00,19.87,19.91,19.73,19.86,145300.0,19.87,19.91,19.73,19.86,145300.0
2009-12-03 11:00:00,19.86,19.92,19.86,19.92,63100.0,19.86,19.92,19.86,19.92,63100.0
2009-12-03 11:30:00,19.91,19.95,19.85,19.91,50100.0,19.91,19.95,19.85,19.91,50100.0
2009-12-03 12:00:00,19.91,19.94,19.82,19.82,99000.0,19.91,19.94,19.82,19.82,99000.0
2009-12-03 12:30:00,19.82,19.93,19.81,19.91,42800.0,19.82,19.93,19.81,19.91,42800.0
2009-12-03 13:00:00,19.92,20.0,19.88,19.99,72500.0,19.92,20.0,19.88,19.99,72500.0
2009-12-03 13:30:00,20.0,20.0,19.95,19.95,50100.0,20.0,20.0,19.95,19.95,50100.0
2009-12-03 14:00:00,19.96,19.96,19.75,19.75,136600.0,19.96,19.96,19.75,19.75,136600.0
2009-12-03 14:30:00,19.76,19.79,19.73,19.78,136100.0,19.76,19.79,19.73,19.78,136100.0
2009-12-03 15:00:00,19.78,19.91,19.78,19.84,102600.0,19.78,19.91,19.78,19.84,102600.0
2009-12-03 15:30:00,19.85,19.86,19.6,19.6,294900.0,19.85,19.86,19.6,19.6,294900.0
2009-12-04 09:30:00,19.91,20.45,19.91,20.34,152600.0,19.91,20.45,19.91,20.34,152600.0
2009-12-04 10:00:00,20.35,20.42,20.28,20.35,175800.0,20.35,20.42,20.28,20.35,175800.0
2009-12-04 10:30:00,20.35,20.38,20.26,20.26,159900.0,20.35,20.38,20.26,20.26,159900.0
2009-12-04 11:00:00,20.27,20.27,19.99,19.99,71000.0,20.27,20.27,19.99,19.99,71000.0
2009-12-04 11:30:00,19.99,20.0,19.68,19.89,148500.0,19.99,20.0,19.68,19.89,148500.0
2009-12-04 12:00:00,19.88,19.89,19.71,19.76,80300.0,19.88,19.89,19.71,19.76,80300.0
2009-12-04 12:30:00,19.77,19.98,19.77,19.92,55200.0,19.77,19.98,19.77,19.92,55200.0
2009-12-04 13:00:00,19.91,20.0,19.84,19.84,46300.0,19.91,20.0,19.84,19.84,46300.0
2009-12-04 13:30:00,19.84,19.92,19.76,19.77,54900.0,19.84,19.92,19.76,19.77,54900.0
2009-12-04 14:00:00,19.79,19.84,19.74,19.78,44600.0,19.79,19.84,19.74,19.78,44600.0
2009-12-04 14:30:00,19.79,19.95,19.79,19.92,90600.0,19.79,19.95,19.79,19.92,90600.0
2009-12-04 15:00:00,19.92,20.04,19.84,19.99,154600.0,19.92,20.04,19.84,19.99,154600.0
2009-12-04 15:30:00,20.0,20.04,19.93,19.99,214400.0,20.0,20.04,19.93,19.99,214400.0
2009-12-07 09:30:00,19.92,20.25,19.92,20.24,133000.0,19.92,20.25,19.92,20.24,133000.0
2009-12-07 10:00:00,20.24,20.29,20.05,20.25,126900.0,20.24,20.29,20.05,20.25,126900.0
2009-12-07 10:30:00,20.26,20.34,20.21,20.34,174500.0,20.26,20.34,20.21,20.34,174500.0
2009-12-07 11:00:00,20.34,20.37,20.28,20.28,74900.0,20.34,20.37,20.28,20.28,74900.0
2009-12-07 11:30:00,20.28,20.41,20.26,20.39,102500.0,20.28,20.41,20.26,20.39,102500.0
2009-12-07 12:00:00,20.4,20.44,20.38,20.38,64000.0,20.4,20.44,20.38,20.38,64000.0
2009-12-07 12:30:00,20.39,20.45,20.37,20.43,88100.0,20.39,20.45,20.37,20.43,88100.0
2009-12-07 13:00:00,20.43,20.5,20.39,20.48,82500.0,20.43,20.5,20.39,20.48,82500.0
2009-12-07 13:30:00,20.48,20.5,20.42,20.47,101600.0,20.48,20.5,20.42,20.47,101600.0
2009-12-07 14:00:00,20.46,20.49,20.41,20.46,81400.0,20.46,20.49,20.41,20.46,81400.0
2009-12-07 14:30:00,20.46,20.46,20.35,20.38,148500.0,20.46,20.46,20.35,20.38,148500.0
2009-12-07 15:00:00,20.38,20.4,20.31,20.31,217400.0,20.38,20.4,20.31,20.31,217400.0
2009-12-07 15:30:00,20.32,20.4,20.29,20.3,305600.0,20.32,20.4,20.29,20.3,305600.0
2009-12-08 09:30:00,20.28,20.28,19.9,20.01,188700.0,20.28,20.28,19.9,20.01,188700.0
2009-12-08 10:00:00,20.01,20.22,19.92,20.11,168300.0,20.01,20.22,19.92,20.11,168300.0
2009-12-08 10:30:00,20.12,20.21,19.96,20.01,143900.0,20.12,20.21,19.96,20.01,143900.0
2009-12-08 11:00:00,20.01,20.2,20.0,20.18,89700.0,20.01,20.2,20.0,20.18,89700.0
2009-12-08 11:30:00,20.17,20.28,20.1,20.24,87400.0,20.17,20.28,20.1,20.24,87400.0
2009-12-08 12:00:00,20.24,20.33,20.23,20.25,81000.0,20.24,20.33,20.23,20.25,81000.0
2009-12-08 12:30:00,20.27,20.4,20.23,20.4,85000.0,20.27,20.4,20.23,20.4,85000.0
2009-12-08 13:00:00,20.39,20.4,20.24,20.24,53500.0,20.39,20.4,20.24,20.24,53500.0
2009-12-08 13:30:00,20.24,20.33,20.24,20.27,81700.0,20.24,20.33,20.24,20.27,81700.0
2009-12-08 14:00:00,20.27,20.29,20.18,20.27,112600.0,20.27,20.29,20.18,20.27,112600.0
2009-12-08 14:30:00,20.28,20.32,20.23,20.27,123000.0,20.28,20.32,20.23,20.27,123000.0
2009-12-08 15:00:00,20.26,20.32,20.25,20.3,93300.0,20.26,20.32,20.25,20.3,93300.0
2009-12-08 15:30:00,20.3,20.37,20.28,20.32,296500.0,20.3,20.37,20.28,20.32,296500.0
2009-12-09 09:30:00,20.35,20.35,19.92,20.08,121800.0,20.35,20.35,19.92,20.08,121800.0
2009-12-09 10:00:00,20.09,20.21,20.02,20.2,202100.0,20.09,20.21,20.02,20.2,202100.0
2009-12-09 10:30:00,20.2,20.34,20.14,20.24,222700.0,20.2,20.34,20.14,20.24,222700.0
2009-12-09 11:00:00,20.24,20.27,20.18,20.2,65500.0,20.24,20.27,20.18,20.2,65500.0
2009-12-09 11:30:00,20.2,20.24,20.16,20.19,53800.0,20.2,20.24,20.16,20.19,53800.0
2009-12-09 12:00:00,20.2,20.21,20.12,20.18,49400.0,20.2,20.21,20.12,20.18,49400.0
2009-12-09 12:30:00,20.19,20.19,20.11,20.14,80200.0,20.19,20.19,20.11,20.14,80200.0
2009-12-09 13:00:00,20.14,20.18,20.1,20.16,82900.0,20.14,20.18,20.1,20.16,82900.0
2009-12-09 13:30:00,20.16,20.22,20.13,20.21,117400.0,20.16,20.22,20.13,20.21,117400.0
2009-12-09 14:00:00,20.21,20.24,20.19,20.2,68600.0,20.21,20.24,20.19,20.2,68600.0
2009-12-09 14:30:00,20.2,20.23,20.19,20.2,56400.0,20.2,20.23,20.19,20.2,56400.0
2009-12-09 15:00:00,20.21,20.38,20.21,20.33,86900.0,20.21,20.38,20.21,20.33,86900.0
2009-12-09 15:30:00,20.32,20.35,20.28,20.33,242000.0,20.32,20.35,20.28,20.33,242000.0
2009-12-10 09:30:00,20.45,20.61,20.35,20.46,291500.0,20.45,20.61,20.35,20.46,291500.0
2009-12-10 10:00:00,20.45,20.87,20.45,20.81,196000.0,20.45,20.87,20.45,20.81,196000.0
2009-12-10 10:30:00,20.83,20.86,20.56,20.64,134700.0,20.83,20.86,20.56,20.64,134700.0
2009-12-10 11:00:00,20.63,20.65,20.48,20.49,86300.0,20.63,20.65,20.48,20.49,86300.0
2009-12-10 11:30:00,20.5,20.63,20.49,20.61,88200.0,20.5,20.63,20.49,20.61,88200.0
2009-12-10 12:00:00,20.61,20.68,20.55,20.56,101800.0,20.61,20.68,20.55,20.56,101800.0
2009-12-10 12:30:00,20.56,20.61,20.55,20.59,46000.0,20.56,20.61,20.55,20.59,46000.0
2009-12-10 13:00:00,20.58,20.58,20.46,20.5,189100.0,20.58,20.58,20.46,20.5,189100.0
2009-12-10 13:30:00,20.48,20.54,20.48,20.54,55400.0,20.48,20.54,20.48,20.54,55400.0
2009-12-10 14:00:00,20.53,20.58,20.5,20.55,52700.0,20.53,20.58,20.5,20.55,52700.0
2009-12-10 14:30:00,20.56,20.66,20.55,20.61,102600.0,20.56,20.66,20.55,20.61,102600.0
2009-12-10 15:00:00,20.61,20.67,20.53,20.57,147600.0,20.61,20.67,20.53,20.57,147600.0
2009-12-10 15:30:00,20.57,20.64,20.56,20.63,334300.0,20.57,20.64,20.56,20.63,334300.0
2009-12-11 09:30:00,20.78,20.93,20.61,20.79,219700.0,20.78,20.93,20.61,20.79,219700.0
2009-12-11 10:00:00,20.79,20.96,20.68,20.92,229200.0,20.79,20.96,20.68,20.92,229200.0
2009-12-11 10:30:00,20.92,20.96,20.8,20.93,162200.0,20.92,20.96,20.8,20.93,162200.0
2009-12-11 11:00:00,20.92,20.92,20.73,20.79,71200.0,20.92,20.92,20.73,20.79,71200.0
2009-12-11 11:30:00,20.79,20.81,20.69,20.78,126400.0,20.79,20.81,20.69,20.78,126400.0
2009-12-11 12:00:00,20.79,20.79,20.72,20.79,57700.0,20.79,20.79,20.72,20.79,57700.0
2009-12-11 12:30:00,20.79,20.83,20.72,20.8,120200.0,20.79,20.83,20.72,20.8,120200.0
2009-12-11 13:00:00,20.8,20.93,20.8,20.91,95200.0,20.8,20.93,20.8,20.91,95200.0
2009-12-11 13:30:00,20.92,21.01,20.91,20.99,270800.0,20.92,21.01,20.91,20.99,270800.0
2009-12-11 14:00:00,20.99,21.0,20.95,20.96,240500.0,20.99,21.0,20.95,20.96,240500.0
2009-12-11 14:30:00,20.97,21.1,20.95,21.03,338000.0,20.97,21.1,20.95,21.03,338000.0
2009-12-11 15:00:00,21.03,21.04,20.99,21.01,94200.0,21.03,21.04,20.99,21.01,94200.0
2009-12-11 15:30:00,21.02,21.02,20.96,21.0,340700.0,21.02,21.02,20.96,21.0,340700.0
2009-12-14 09:30:00,21.2,21.38,21.11,21.13,252500.0,21.2,21.38,21.11,21.13,252500.0
2009-12-14 10:00:00,21.12,21.15,21.05,21.14,212100.0,21.12,21.15,21.05,21.14,212100.0
2009-12-14 10:30:00,21.14,21.25,21.13,21.25,150000.0,21.14,21.25,21.13,21.25,150000.0
2009-12-14 11:00:00,21.25,21.25,21.23,21.25,143600.0,21.25,21.25,21.23,21.25,143600.0
2009-12-14 11:30:00,21.25,21.26,21.22,21.25,127500.0,21.25,21.26,21.22,21.25,127500.0
2009-12-14 12:00:00,21.25,21.47,21.24,21.4,310800.0,21.25,21.47,21.24,21.4,310800.0
2009-12-14 12:30:00,21.4,21.57,21.39,21.5,277400.0,21.4,21.57,21.39,21.5,277400.0
2009-12-14 13:00:00,21.5,21.55,21.45,21.54,138300.0,21.5,21.55,21.45,21.54,138300.0
2009-12-14 13:30:00,21.53,21.63,21.52,21.61,340900.0,21.53,21.63,21.52,21.61,340900.0
2009-12-14 14:00:00,21.61,21.72,21.61,21.64,156400.0,21.61,21.72,21.61,21.64,156400.0
2009-12-14 14:30:00,21.64,21.7,21.63,21.68,187100.0,21.64,21.7,21.63,21.68,187100.0
2009-12-14 15:00:00,21.68,21.68,21.54,21.57,346900.0,21.68,21.68,21.54,21.57,346900.0
2009-12-14 15:30:00,21.58,21.59,21.48,21.5,374700.0,21.58,21.59,21.48,21.5,374700.0
2009-12-15 09:30:00,21.48,21.5,21.26,21.28,450200.0,21.48,21.5,21.26,21.28,450200.0
2009-12-15 10:00:00,21.29,21.51,21.27,21.31,261700.0,21.29,21.51,21.27,21.31,261700.0
2009-12-15 10:30:00,21.31,21.32,21.23,21.29,132400.0,21.31,21.32,21.23,21.29,132400.0
2009-12-15 11:00:00,21.29,21.3,21.22,21.28,103000.0,21.29,21.3,21.22,21.28,103000.0
2009-12-15 11:30:00,21.28,21.31,21.25,21.3,85300.0,21.28,21.31,21.25,21.3,85300.0
2009-12-15 12:00:00,21.3,21.31,21.25,21.3,150600.0,21.3,21.31,21.25,21.3,150600.0
2009-12-15 12:30:00,21.29,21.3,21.25,21.28,86000.0,21.29,21.3,21.25,21.28,86000.0
2009-12-15 13:00:00,21.27,21.29,21.19,21.19,73700.0,21.27,21.29,21.19,21.19,73700.0
2009-12-15 13:30:00,21.19,21.21,21.13,21.17,50400.0,21.19,21.21,21.13,21.17,50400.0
2009-12-15 14:00:00,21.18,21.25,21.15,21.23,87200.0,21.18,21.25,21.15,21.23,87200.0
2009-12-15 14:30:00,21.24,21.28,21.22,21.24,131900.0,21.24,21.28,21.22,21.24,131900.0
2009-12-15 15:00:00,21.24,21.25,21.18,21.19,256700.0,21.24,21.25,21.18,21.19,256700.0
2009-12-15 15:30:00,21.19,21.2,21.07,21.15,390700.0,21.19,21.2,21.07,21.15,390700.0
2009-12-16 09:30:00,21.27,21.45,21.25,21.4,390300.0,21.27,21.45,21.25,21.4,390300.0
2009-12-16 10:00:00,21.4,21.52,21.32,21.4,161000.0,21.4,21.52,21.32,21.4,161000.0
2009-12-16 10:30:00,21.4,21.57,21.39,21.54,189000.0,21.4,21.57,21.39,21.54,189000.0
2009-12-16 11:00:00,21.54,21.67,21.53,21.66,66600.0,21.54,21.67,21.53,21.66,66600.0
2009-12-16 11:30:00,21.66,21.76,21.63,21.76,89000.0,21.66,21.76,21.63,21.76,89000.0
2009-12-16 12:00:00,21.75,21.77,21.74,21.76,50500.0,21.75,21.77,21.74,21.76,50500.0
2009-12-16 12:30:00,21.77,21.77,21.71,21.73,44800.0,21.77,21.77,21.71,21.73,44800.0
2009-12-16 13:00:00,21.73,21.76,21.73,21.74,62000.0,21.73,21.76,21.73,21.74,62000.0
2009-12-16 13:30:00,21.75,21.81,21.71,21.73,102500.0,21.75,21.81,21.71,21.73,102500.0
2009-12-16 14:00:00,21.73,21.82,21.66,21.75,88100.0,21.73,21.82,21.66,21.75,88100.0
2009-12-16 14:30:00,21.74,21.75,21.62,21.64,117800.0,21.74,21.75,21.62,21.64,117800.0
2009-12-16 15:00:00,21.65,21.75,21.6,21.73,172200.0,21.65,21.75,21.6,21.73,172200.0
2009-12-16 15:30:00,21.73,21.83,21.72,21.79,339100.0,21.73,21.83,21.72,21.79,339100.0
2009-12-17 09:30:00,21.59,21.84,21.47,21.58,220100.0,21.59,21.84,21.47,21.58,220100.0
2009-12-17 10:00:00,21.59,21.84,21.55,21.81,173200.0,21.59,21.84,21.55,21.81,173200.0
2009-12-17 10:30:00,21.81,21.88,21.71,21.82,105700.0,21.81,21.88,21.71,21.82,105700.0
2009-12-17 11:00:00,21.83,21.9,21.79,21.82,258200.0,21.83,21.9,21.79,21.82,258200.0
2009-12-17 11:30:00,21.82,21.9,21.79,21.82,121500.0,21.82,21.9,21.79,21.82,121500.0
2009-12-17 12:00:00,21.82,21.85,21.75,21.8,93000.0,21.82,21.85,21.75,21.8,93000.0
2009-12-17 12:30:00,21.8,21.85,21.75,21.77,84900.0,21.8,21.85,21.75,21.77,84900.0
2009-12-17 13:00:00,21.78,21.82,21.74,21.78,101600.0,21.78,21.82,21.74,21.78,101600.0
2009-12-17 13:30:00,21.79,21.85,21.79,21.81,95900.0,21.79,21.85,21.79,21.81,95900.0
2009-12-17 14:00:00,21.81,21.82,21.78,21.81,458900.0,21.81,21.82,21.78,21.81,458900.0
2009-12-17 14:30:00,21.81,21.87,21.79,21.87,157200.0,21.81,21.87,21.79,21.87,157200.0
2009-12-17 15:00:00,21.87,21.88,21.81,21.85,192200.0,21.87,21.88,21.81,21.85,192200.0
2009-12-17 15:30:00,21.86,21.96,21.81,21.83,541900.0,21.86,21.96,21.81,21.83,541900.0
2009-12-18 09:30:00,23.06,23.22,22.27,22.65,1778000.0,23.06,23.22,22.27,22.65,1778000.0
2009-12-18 10:00:00,22.69,23.0,22.68,22.9,359200.0,22.69,23.0,22.68,22.9,359200.0
2009-12-18 10:30:00,22.91,22.92,22.52,22.65,421000.0,22.91,22.92,22.52,22.65,421000.0
2009-12-18 11:00:00,22.64,22.65,22.48,22.63,161100.0,22.64,22.65,22.48,22.63,161100.0
2009-12-18 11:30:00,22.64,22.64,22.52,22.55,118400.0,22.64,22.64,22.52,22.55,118400.0
2009-12-18 12:00:00,22.55,22.77,22.55,22.56,299900.0,22.55,22.77,22.55,22.56,299900.0
2009-12-18 12:30:00,22.58,22.67,22.49,22.53,275500.0,22.58,22.67,22.49,22.53,275500.0
2009-12-18 13:00:00,22.54,22.67,22.48,22.55,281200.0,22.54,22.67,22.48,22.55,281200.0
2009-12-18 13:30:00,22.55,22.58,22.49,22.51,200800.0,22.55,22.58,22.49,22.51,200800.0
2009-12-18 14:00:00,22.51,22.65,22.51,22.63,130600.0,22.51,22.65,22.51,22.63,130600.0
2009-12-18 14:30:00,22.62,22.7,22.62,22.7,110300.0,22.62,22.7,22.62,22.7,110300.0
2009-12-18 15:00:00,22.7,22.82,22.69,22.82,239700.0,22.7,22.82,22.69,22.82,239700.0
2009-12-18 15:30:00,22.82,23.4,22.78,23.35,1276700.0,22.82,23.4,22.78,23.35,1276700.0
2009-12-21 09:30:00,23.59,24.06,23.51,23.93,334200.0,23.59,24.06,23.51,23.93,334200.0
2009-12-21 10:00:00,23.94,24.16,23.88,23.99,254700.0,23.94,24.16,23.88,23.99,254700.0
2009-12-21 10:30:00,24.0,24.03,23.84,23.91,182100.0,24.0,24.03,23.84,23.91,182100.0
2009-12-21 11:00:00,23.91,24.08,23.91,23.98,150500.0,23.91,24.08,23.91,23.98,150500.0
2009-12-21 11:30:00,23.98,24.04,23.94,23.94,182700.0,23.98,24.04,23.94,23.94,182700.0
2009-12-21 12:00:00,23.94,24.06,23.94,23.95,198700.0,23.94,24.06,23.94,23.95,198700.0
2009-12-21 12:30:00,23.94,23.96,23.83,23.94,229500.0,23.94,23.96,23.83,23.94,229500.0
2009-12-21 13:00:00,23.94,24.01,23.91,23.96,133200.0,23.94,24.01,23.91,23.96,133200.0
2009-12-21 13:30:00,23.95,24.02,23.95,23.97,112000.0,23.95,24.02,23.95,23.97,112000.0
2009-12-21 14:00:00,23.97,24.0,23.92,23.93,92100.0,23.97,24.0,23.92,23.93,92100.0
2009-12-21 14:30:00,23.92,23.97,23.92,23.96,78000.0,23.92,23.97,23.92,23.96,78000.0
2009-12-21 15:00:00,23.96,23.96,23.85,23.87,237400.0,23.96,23.96,23.85,23.87,237400.0
2009-12-21 15:30:00,23.86,24.09,23.86,24.02,566700.0,23.86,24.09,23.86,24.02,566700.0
2009-12-22 09:30:00,24.08,24.25,23.96,24.12,160800.0,24.08,24.25,23.96,24.12,160800.0
2009-12-22 10:00:00,24.15,24.24,24.01,24.2,240700.0,24.15,24.24,24.01,24.2,240700.0
2009-12-22 10:30:00,24.22,24.24,24.15,24.18,93100.0,24.22,24.24,24.15,24.18,93100.0
2009-12-22 11:00:00,24.19,24.23,24.12,24.12,80200.0,24.19,24.23,24.12,24.12,80200.0
2009-12-22 11:30:00,24.13,24.2,24.09,24.12,80100.0,24.13,24.2,24.09,24.12,80100.0
2009-12-22 12:00:00,24.11,24.12,24.05,24.08,112600.0,24.11,24.12,24.05,24.08,112600.0
2009-12-22 12:30:00,24.08,24.09,24.01,24.06,96400.0,24.08,24.09,24.01,24.06,96400.0
2009-12-22 13:00:00,24.07,24.16,24.06,24.13,83100.0,24.07,24.16,24.06,24.13,83100.0
2009-12-22 13:30:00,24.14,24.14,24.08,24.09,136600.0,24.14,24.14,24.08,24.09,136600.0
2009-12-22 14:00:00,24.08,24.09,24.01,24.05,79900.0,24.08,24.09,24.01,24.05,79900.0
2009-12-22 14:30:00,24.05,24.09,24.04,24.08,43600.0,24.05,24.09,24.04,24.08,43600.0
2009-12-22 15:00:00,24.08,24.11,23.99,24.0,133500.0,24.08,24.11,23.99,24.0,133500.0
2009-12-22 15:30:00,23.99,24.03,23.95,24.02,255700.0,23.99,24.03,23.95,24.02,255700.0
2009-12-23 09:30:00,24.06,24.18,23.92,23.99,198600.0,24.06,24.18,23.92,23.99,198600.0
2009-12-23 10:00:00,24.0,24.0,23.79,23.88,154700.0,24.0,24.0,23.79,23.88,154700.0
2009-12-23 10:30:00,23.89,24.0,23.83,24.0,128900.0,23.89,24.0,23.83,24.0,128900.0
2009-12-23 11:00:00,23.98,24.05,23.96,24.04,93800.0,23.98,24.05,23.96,24.04,93800.0
2009-12-23 11:30:00,24.04,24.05,23.98,24.0,77100.0,24.04,24.05,23.98,24.0,77100.0
2009-12-23 12:00:00,24.0,24.01,23.94,23.99,74600.0,24.0,24.01,23.94,23.99,74600.0
2009-12-23 12:30:00,23.99,24.1,23.99,24.07,79900.0,23.99,24.1,23.99,24.07,79900.0
2009-12-23 13:00:00,24.07,24.1,24.03,24.08,83700.0,24.07,24.1,24.03,24.08,83700.0
2009-12-23 13:30:00,24.08,24.18,24.08,24.15,60800.0,24.08,24.18,24.08,24.15,60800.0
2009-12-23 14:00:00,24.15,24.25,24.13,24.25,61000.0,24.15,24.25,24.13,24.25,61000.0
2009-12-23 14:30:00,24.25,24.29,24.22,24.23,62300.0,24.25,24.29,24.22,24.23,62300.0
2009-12-23 15:00:00,24.23,24.29,24.18,24.25,142800.0,24.23,24.29,24.18,24.25,142800.0
2009-12-23 15:30:00,24.25,24.3,24.2,24.28,203500.0,24.25,24.3,24.2,24.28,203500.0
2009-12-24 09:30:00,24.24,24.42,24.15,24.22,94800.0,24.24,24.42,24.15,24.22,94800.0
2009-12-24 10:00:00,24.23,24.28,24.17,24.17,78000.0,24.23,24.28,24.17,24.17,78000.0
2009-12-24 10:30:00,24.17,24.18,24.07,24.07,93700.0,24.17,24.18,24.07,24.07,93700.0
2009-12-24 11:00:00,24.07,24.11,24.03,24.08,81700.0,24.07,24.11,24.03,24.08,81700.0
2009-12-24 11:30:00,24.08,24.18,24.07,24.18,32800.0,24.08,24.18,24.07,24.18,32800.0
2009-12-24 12:00:00,24.18,24.2,24.16,24.19,48900.0,24.18,24.2,24.16,24.19,48900.0
2009-12-24 12:30:00,24.2,24.26,24.19,24.26,131500.0,24.2,24.26,24.19,24.26,131500.0
2009-12-28 09:30:00,24.3,24.6,24.25,24.42,211100.0,24.3,24.6,24.25,24.42,211100.0
2009-12-28 10:00:00,24.42,24.46,24.3,24.46,101400.0,24.42,24.46,24.3,24.46,101400.0
2009-12-28 10:30:00,24.45,24.55,24.38,24.55,104700.0,24.45,24.55,24.38,24.55,104700.0
2009-12-28 11:00:00,24.56,24.61,24.45,24.57,151400.0,24.56,24.61,24.45,24.57,151400.0
2009-12-28 11:30:00,24.56,24.64,24.55,24.58,98400.0,24.56,24.64,24.55,24.58,98400.0
2009-12-28 12:00:00,24.57,24.6,24.52,24.6,38000.0,24.57,24.6,24.52,24.6,38000.0
2009-12-28 12:30:00,24.6,24.64,24.56,24.63,51500.0,24.6,24.64,24.56,24.63,51500.0
2009-12-28 13:00:00,24.62,24.69,24.62,24.67,72500.0,24.62,24.69,24.62,24.67,72500.0
2009-12-28 13:30:00,24.67,24.71,24.63,24.71,54100.0,24.67,24.71,24.63,24.71,54100.0
2009-12-28 14:00:00,24.7,24.71,24.43,24.47,104700.0,24.7,24.71,24.43,24.47,104700.0
2009-12-28 14:30:00,24.47,24.56,24.45,24.55,90500.0,24.47,24.56,24.45,24.55,90500.0
2009-12-28 15:00:00,24.56,24.56,24.46,24.47,128800.0,24.56,24.56,24.46,24.47,128800.0
2009-12-28 15:30:00,24.47,24.55,24.42,24.52,257500.0,24.47,24.55,24.42,24.52,257500.0
2009-12-29 09:30:00,24.54,24.63,24.43,24.49,47400.0,24.54,24.63,24.43,24.49,47400.0
2009-12-29 10:00:00,24.48,24.54,24.4,24.41,64600.0,24.48,24.54,24.4,24.41,64600.0
2009-12-29 10:30:00,24.41,24.45,24.39,24.39,38600.0,24.41,24.45,24.39,24.39,38600.0
2009-12-29 11:00:00,24.37,24.46,24.35,24.42,64200.0,24.37,24.46,24.35,24.42,64200.0
2009-12-29 11:30:00,24.41,24.47,24.37,24.46,74100.0,24.41,24.47,24.37,24.46,74100.0
2009-12-29 12:00:00,24.46,24.48,24.43,24.47,67800.0,24.46,24.48,24.43,24.47,67800.0
2009-12-29 12:30:00,24.46,24.54,24.44,24.53,70100.0,24.46,24.54,24.44,24.53,70100.0
2009-12-29 13:00:00,24.53,24.55,24.51,24.53,50300.0,24.53,24.55,24.51,24.53,50300.0
2009-12-29 13:30:00,24.52,24.54,24.5,24.51,51300.0,24.52,24.54,24.5,24.51,51300.0
2009-12-29 14:00:00,24.51,24.52,24.49,24.5,47900.0,24.51,24.52,24.49,24.5,47900.0
2009-12-29 14:30:00,24.51,24.52,24.47,24.47,73200.0,24.51,24.52,24.47,24.47,73200.0
2009-12-29 15:00:00,24.47,24.5,24.44,24.48,70400.0,24.47,24.5,24.44,24.48,70400.0
2009-12-29 15:30:00,24.48,24.49,24.39,24.41,111700.0,24.48,24.49,24.39,24.41,111700.0
2009-12-30 09:30:00,24.46,24.51,24.23,24.49,89800.0,24.46,24.51,24.23,24.49,89800.0
2009-12-30 10:00:00,24.47,24.48,24.35,24.35,86500.0,24.47,24.48,24.35,24.35,86500.0
2009-12-30 10:30:00,24.36,24.37,24.22,24.3,80300.0,24.36,24.37,24.22,24.3,80300.0
2009-12-30 11:00:00,24.3,24.36,24.28,24.36,46100.0,24.3,24.36,24.28,24.36,46100.0
2009-12-30 11:30:00,24.36,24.52,24.33,24.52,69900.0,24.36,24.52,24.33,24.52,69900.0
2009-12-30 12:00:00,24.52,24.58,24.47,24.49,35800.0,24.52,24.58,24.47,24.49,35800.0
2009-12-30 12:30:00,24.49,24.49,24.35,24.38,65400.0,24.49,24.49,24.35,24.38,65400.0
2009-12-30 13:00:00,24.38,24.39,24.34,24.36,51700.0,24.38,24.39,24.34,24.36,51700.0
2009-12-30 13:30:00,24.36,24.37,24.31,24.32,45400.0,24.36,24.37,24.31,24.32,45400.0
2009-12-30 14:00:00,24.32,24.41,24.32,24.39,51500.0,24.32,24.41,24.32,24.39,51500.0
2009-12-30 14:30:00,24.39,24.52,24.39,24.52,56700.0,24.39,24.52,24.39,24.52,56700.0
2009-12-30 15:00:00,24.51,24.52,24.43,24.44,75200.0,24.51,24.52,24.43,24.44,75200.0
2009-12-30 15:30:00,24.43,24.49,24.39,24.47,177800.0,24.43,24.49,24.39,24.47,177800.0
2009-12-31 09:30:00,24.49,24.72,24.42,24.66,110900.0,24.49,24.72,24.42,24.66,110900.0
2009-12-31 10:00:00,24.67,24.75,24.6,24.68,88100.0,24.67,24.75,24.6,24.68,88100.0
2009-12-31 10:30:00,24.67,24.7,24.55,24.56,52100.0,24.67,24.7,24.55,24.56,52100.0
2009-12-31 11:00:00,24.57,24.6,24.42,24.42,70700.0,24.57,24.6,24.42,24.42,70700.0
2009-12-31 11:30:00,24.42,24.5,24.38,24.43,38100.0,24.42,24.5,24.38,24.43,38100.0
2009-12-31 12:00:00,24.43,24.45,24.34,24.38,82000.0,24.43,24.45,24.34,24.38,82000.0
2009-12-31 12:30:00,24.39,24.46,24.38,24.42,52900.0,24.39,24.46,24.38,24.42,52900.0
2009-12-31 13:00:00,24.43,24.48,24.41,24.45,53200.0,24.43,24.48,24.41,24.45,53200.0
2009-12-31 13:30:00,24.46,24.52,24.46,24.51,45400.0,24.46,24.52,24.46,24.51,45400.0
2009-12-31 14:00:00,24.52,24.6,24.51,24.52,80900.0,24.52,24.6,24.51,24.52,80900.0
2009-12-31 14:30:00,24.53,24.67,24.5,24.67,76300.0,24.53,24.67,24.5,24.67,76300.0
2009-12-31 15:00:00,24.68,24.68,24.57,24.57,87400.0,24.68,24.68,24.57,24.57,87400.0
2009-12-31 15:30:00,24.57,24.58,24.25,24.25,279700.0,24.57,24.58,24.25,24.25,279700.0
2010-01-04 09:30:00,24.48,24.48,24.27,24.32,241300.0,24.48,24.48,24.27,24.32,241300.0
2010-01-04 10:00:00,24.33,24.39,24.11,24.23,210500.0,24.33,24.39,24.11,24.23,210500.0
2010-01-04 10:30:00,24.25,24.26,24.05,24.05,189900.0,24.25,24.26,24.05,24.05,189900.0
2010-01-04 11:00:00,24.06,24.21,24.06,24.15,93900.0,24.06,24.21,24.06,24.15,93900.0
2010-01-04 11:30:00,24.15,24.27,24.12,24.25,75700.0,24.15,24.27,24.12,24.25,75700.0
2010-01-04 12:00:00,24.25,24.25,24.17,24.18,81000.0,24.25,24.25,24.17,24.18,81000.0
2010-01-04 12:30:00,24.18,24.18,24.01,24.04,102700.0,24.18,24.18,24.01,24.04,102700.0
2010-01-04 13:00:00,24.04,24.1,24.03,24.06,95100.0,24.04,24.1,24.03,24.06,95100.0
2010-01-04 13:30:00,24.05,24.11,24.0,24.01,98000.0,24.05,24.11,24.0,24.01,98000.0
2010-01-04 14:00:00,24.01,24.01,23.95,23.99,100600.0,24.01,24.01,23.95,23.99,100600.0
2010-01-04 14:30:00,23.99,24.0,23.9,23.93,151200.0,23.99,24.0,23.9,23.93,151200.0
2010-01-04 15:00:00,23.92,23.97,23.89,23.95,153800.0,23.92,23.97,23.89,23.95,153800.0
2010-01-04 15:30:00,23.95,23.98,23.87,23.97,386200.0,23.95,23.98,23.87,23.97,386200.0
2010-01-05 09:30:00,24.03,24.03,23.7,23.7,222600.0,24.03,24.03,23.7,23.7,222600.0
2010-01-05 10:00:00,23.7,23.94,23.6,23.93,171400.0,23.7,23.94,23.6,23.93,171400.0
2010-01-05 10:30:00,23.93,24.07,23.93,24.05,112000.0,23.93,24.07,23.93,24.05,112000.0
2010-01-05 11:00:00,24.04,24.07,23.99,23.99,79800.0,24.04,24.07,23.99,23.99,79800.0
2010-01-05 11:30:00,24.0,24.0,23.84,23.84,116600.0,24.0,24.0,23.84,23.84,116600.0
2010-01-05 12:00:00,23.84,23.92,23.84,23.9,89000.0,23.84,23.92,23.84,23.9,89000.0
2010-01-05 12:30:00,23.9,23.94,23.88,23.93,80100.0,23.9,23.94,23.88,23.93,80100.0
2010-01-05 13:00:00,23.93,23.93,23.84,23.88,87700.0,23.93,23.93,23.84,23.88,87700.0
2010-01-05 13:30:00,23.89,23.92,23.85,23.86,115500.0,23.89,23.92,23.85,23.86,115500.0
2010-01-05 14:00:00,23.87,23.94,23.86,23.94,96300.0,23.87,23.94,23.86,23.94,96300.0
2010-01-05 14:30:00,23.94,24.03,23.93,24.01,83500.0,23.94,24.03,23.93,24.01,83500.0
2010-01-05 15:00:00,24.02,24.08,24.01,24.07,123800.0,24.02,24.08,24.01,24.07,123800.0
2010-01-05 15:30:00,24.08,24.1,24.06,24.09,241200.0,24.08,24.1,24.06,24.09,241200.0
2010-01-06 09:30:00,24.18,24.36,24.01,24.19,119300.0,24.18,24.36,24.01,24.19,119300.0
2010-01-06 10:00:00,24.18,24.39,24.17,24.36,119000.0,24.18,24.39,24.17,24.36,119000.0
2010-01-06 10:30:00,24.35,24.4,24.29,24.39,78800.0,24.35,24.4,24.29,24.39,78800.0
2010-01-06 11:00:00,24.38,24.42,24.36,24.4,98500.0,24.38,24.42,24.36,24.4,98500.0
2010-01-06 11:30:00,24.41,24.44,24.37,24.39,110900.0,24.41,24.44,24.37,24.39,110900.0
2010-01-06 12:00:00,24.38,24.41,24.33,24.36,104100.0,24.38,24.41,24.33,24.36,104100.0
2010-01-06 12:30:00,24.35,24.4,24.35,24.39,71500.0,24.35,24.4,24.35,24.39,71500.0
2010-01-06 13:00:00,24.4,24.41,24.34,24.39,60600.0,24.4,24.41,24.34,24.39,60600.0
2010-01-06 13:30:00,24.39,24.4,24.34,24.39,95600.0,24.39,24.4,24.34,24.39,95600.0
2010-01-06 14:00:00,24.4,24.42,24.36,24.41,150500.0,24.4,24.42,24.36,24.41,150500.0
2010-01-06 14:30:00,24.42,24.5,24.42,24.43,112100.0,24.42,24.5,24.42,24.43,112100.0
2010-01-06 15:00:00,24.43,24.46,24.4,24.44,121100.0,24.43,24.46,24.4,24.44,121100.0
2010-01-06 15:30:00,24.44,24.46,24.34,24.43,286600.0,24.44,24.46,24.34,24.43,286600.0
2010-01-07 09:30:00,24.36,24.68,24.2,24.31,114700.0,24.36,24.68,24.2,24.31,114700.0
2010-01-07 10:00:00,24.3,24.38,24.15,24.33,105800.0,24.3,24.38,24.15,24.33,105800.0
2010-01-07 10:30:00,24.32,24.5,24.3,24.48,134000.0,24.32,24.5,24.3,24.48,134000.0
2010-01-07 11:00:00,24.49,24.51,24.35,24.35,89000.0,24.49,24.51,24.35,24.35,89000.0
2010-01-07 11:30:00,24.36,24.38,24.26,24.28,45800.0,24.36,24.38,24.26,24.28,45800.0
2010-01-07 12:00:00,24.28,24.35,24.27,24.3,39500.0,24.28,24.35,24.27,24.3,39500.0
2010-01-07 12:30:00,24.31,24.39,24.28,24.31,42700.0,24.31,24.39,24.28,24.31,42700.0
2010-01-07 13:00:00,24.32,24.33,24.25,24.33,31800.0,24.32,24.33,24.25,24.33,31800.0
2010-01-07 13:30:00,24.32,24.36,24.26,24.28,77800.0,24.32,24.36,24.26,24.28,77800.0
2010-01-07 14:00:00,24.28,24.29,24.11,24.13,151900.0,24.28,24.29,24.11,24.13,151900.0
2010-01-07 14:30:00,24.14,24.29,24.13,24.24,114200.0,24.14,24.29,24.13,24.24,114200.0
2010-01-07 15:00:00,24.24,24.25,24.11,24.19,185700.0,24.24,24.25,24.11,24.19,185700.0
2010-01-07 15:30:00,24.2,24.23,24.17,24.19,369900.0,24.2,24.23,24.17,24.19,369900.0
2010-01-08 09:30:00,24.1,24.12,23.85,24.08,148600.0,24.1,24.12,23.85,24.08,148600.0
2010-01-08 10:00:00,24.1,24.27,24.08,24.15,62000.0,24.1,24.27,24.08,24.15,62000.0
2010-01-08 10:30:00,24.16,24.16,23.99,24.09,51900.0,24.16,24.16,23.99,24.09,51900.0
2010-01-08 11:00:00,24.08,24.18,23.96,24.14,129200.0,24.08,24.18,23.96,24.14,129200.0
2010-01-08 11:30:00,24.16,24.18,24.1,24.14,74800.0,24.16,24.18,24.1,24.14,74800.0
2010-01-08 12:00:00,24.14,24.18,24.12,24.17,51300.0,24.14,24.18,24.12,24.17,51300.0
2010-01-08 12:30:00,24.17,24.24,24.14,24.23,34600.0,24.17,24.24,24.14,24.23,34600.0
2010-01-08 13:00:00,24.23,24.3,24.22,24.28,31300.0,24.23,24.3,24.22,24.28,31300.0
2010-01-08 13:30:00,24.28,24.33,24.24,24.24,32800.0,24.28,24.33,24.24,24.24,32800.0
2010-01-08 14:00:00,24.23,24.25,24.14,24.16,41200.0,24.23,24.25,24.14,24.16,41200.0
2010-01-08 14:30:00,24.17,24.18,24.14,24.17,27600.0,24.17,24.18,24.14,24.17,27600.0
2010-01-08 15:00:00,24.16,24.19,24.12,24.19,39400.0,24.16,24.19,24.12,24.19,39400.0
2010-01-08 15:30:00,24.19,24.3,24.17,24.29,123500.0,24.19,24.3,24.17,24.29,123500.0
2010-01-11 09:30:00,24.34,24.35,24.01,24.05,82600.0,24.34,24.35,24.01,24.05,82600.0
2010-01-11 10:00:00,24.03,24.09,23.89,24.09,74800.0,24.03,24.09,23.89,24.09,74800.0
2010-01-11 10:30:00,24.09,24.09,23.97,24.03,22900.0,24.09,24.09,23.97,24.03,22900.0
2010-01-11 11:00:00,24.03,24.05,23.87,23.93,42600.0,24.03,24.05,23.87,23.93,42600.0
2010-01-11 11:30:00,23.95,23.97,23.82,23.93,38300.0,23.95,23.97,23.82,23.93,38300.0
2010-01-11 12:00:00,23.93,24.0,23.89,23.92,30700.0,23.93,24.0,23.89,23.92,30700.0
2010-01-11 12:30:00,23.9,23.92,23.8,23.86,24400.0,23.9,23.92,23.8,23.86,24400.0
2010-01-11 13:00:00,23.86,23.92,23.84,23.89,23400.0,23.86,23.92,23.84,23.89,23400.0
2010-01-11 13:30:00,23.89,23.93,23.88,23.92,38600.0,23.89,23.93,23.88,23.92,38600.0
2010-01-11 14:00:00,23.91,23.95,23.89,23.92,60300.0,23.91,23.95,23.89,23.92,60300.0
2010-01-11 14:30:00,23.91,24.02,23.89,23.97,69300.0,23.91,24.02,23.89,23.97,69300.0
2010-01-11 15:00:00,23.97,24.04,23.91,23.92,84700.0,23.97,24.04,23.91,23.92,84700.0
2010-01-11 15:30:00,23.92,23.98,23.89,23.92,242600.0,23.92,23.98,23.89,23.92,242600.0
2010-01-12 09:30:00,23.75,23.75,23.18,23.3,255900.0,23.75,23.75,23.18,23.3,255900.0
2010-01-12 10:00:00,23.3,23.41,23.3,23.38,218100.0,23.3,23.41,23.3,23.38,218100.0
2010-01-12 10:30:00,23.37,23.52,23.34,23.4,94200.0,23.37,23.52,23.34,23.4,94200.0
2010-01-12 11:00:00,23.4,23.52,23.36,23.47,214200.0,23.4,23.52,23.36,23.47,214200.0
2010-01-12 11:30:00,23.48,23.53,23.42,23.5,249100.0,23.48,23.53,23.42,23.5,249100.0
2010-01-12 12:00:00,23.5,23.53,23.46,23.48,103100.0,23.5,23.53,23.46,23.48,103100.0
2010-01-12 12:30:00,23.47,23.53,23.4,23.41,139600.0,23.47,23.53,23.4,23.41,139600.0
2010-01-12 13:00:00,23.41,23.49,23.24,23.31,85600.0,23.41,23.49,23.24,23.31,85600.0
2010-01-12 13:30:00,23.31,23.39,23.3,23.39,39100.0,23.31,23.39,23.3,23.39,39100.0
2010-01-12 14:00:00,23.39,23.43,23.35,23.41,65500.0,23.39,23.43,23.35,23.41,65500.0
2010-01-12 14:30:00,23.42,23.51,23.32,23.49,139900.0,23.42,23.51,23.32,23.49,139900.0
2010-01-12 15:00:00,23.48,23.48,23.34,23.47,115400.0,23.48,23.48,23.34,23.47,115400.0
2010-01-12 15:30:00,23.48,23.48,23.29,23.36,264800.0,23.48,23.48,23.29,23.36,264800.0
2010-01-13 09:30:00,23.41,23.54,23.23,23.42,120300.0,23.41,23.54,23.23,23.42,120300.0
2010-01-13 10:00:00,23.41,23.42,23.15,23.19,166200.0,23.41,23.42,23.15,23.19,166200.0
2010-01-13 10:30:00,23.19,23.2,23.03,23.19,145300.0,23.19,23.2,23.03,23.19,145300.0
2010-01-13 11:00:00,23.2,23.27,23.13,23.22,88800.0,23.2,23.27,23.13,23.22,88800.0
2010-01-13 11:30:00,23.21,23.25,23.15,23.25,79000.0,23.21,23.25,23.15,23.25,79000.0
2010-01-13 12:00:00,23.25,23.38,23.24,23.34,80000.0,23.25,23.38,23.24,23.34,80000.0
2010-01-13 12:30:00,23.33,23.39,23.24,23.25,97700.0,23.33,23.39,23.24,23.25,97700.0
2010-01-13 13:00:00,23.25,23.34,23.23,23.34,40000.0,23.25,23.34,23.23,23.34,40000.0
2010-01-13 13:30:00,23.34,23.37,23.29,23.29,70600.0,23.34,23.37,23.29,23.29,70600.0
2010-01-13 14:00:00,23.29,23.36,23.29,23.3,88800.0,23.29,23.36,23.29,23.3,88800.0
2010-01-13 14:30:00,23.29,23.37,23.26,23.31,78800.0,23.29,23.37,23.26,23.31,78800.0
2010-01-13 15:00:00,23.31,23.41,23.3,23.38,60700.0,23.31,23.41,23.3,23.38,60700.0
2010-01-13 15:30:00,23.39,23.5,23.38,23.47,129300.0,23.39,23.5,23.38,23.47,129300.0
2010-01-14 09:30:00,23.4,23.43,23.19,23.22,76600.0,23.4,23.43,23.19,23.22,76600.0
2010-01-14 10:00:00,23.21,23.31,23.03,23.03,86200.0,23.21,23.31,23.03,23.03,86200.0
2010-01-14 10:30:00,23.02,23.03,22.81,22.85,113100.0,23.02,23.03,22.81,22.85,113100.0
2010-01-14 11:00:00,22.88,22.88,22.79,22.87,103900.0,22.88,22.88,22.79,22.87,103900.0
2010-01-14 11:30:00,22.86,22.95,22.84,22.84,69200.0,22.86,22.95,22.84,22.84,69200.0
2010-01-14 12:00:00,22.84,22.89,22.82,22.86,49500.0,22.84,22.89,22.82,22.86,49500.0
2010-01-14 12:30:00,22.87,22.94,22.8,22.82,57500.0,22.87,22.94,22.8,22.82,57500.0
2010-01-14 13:00:00,22.83,22.84,22.7,22.72,86400.0,22.83,22.84,22.7,22.72,86400.0
2010-01-14 13:30:00,22.72,22.84,22.72,22.78,44900.0,22.72,22.84,22.72,22.78,44900.0
2010-01-14 14:00:00,22.81,22.89,22.8,22.88,54400.0,22.81,22.89,22.8,22.88,54400.0
2010-01-14 14:30:00,22.88,22.9,22.84,22.84,65100.0,22.88,22.9,22.84,22.84,65100.0
2010-01-14 15:00:00,22.84,22.96,22.84,22.95,83300.0,22.84,22.96,22.84,22.95,83300.0
2010-01-14 15:30:00,22.95,22.95,22.86,22.9,192500.0,22.95,22.95,22.86,22.9,192500.0
2010-01-15 09:30:00,22.74,23.09,22.59,22.7,107200.0,22.74,23.09,22.59,22.7,107200.0
2010-01-15 10:00:00,22.68,22.75,22.52,22.65,135900.0,22.68,22.75,22.52,22.65,135900.0
2010-01-15 10:30:00,22.66,22.73,22.47,22.51,133000.0,22.66,22.73,22.47,22.51,133000.0
2010-01-15 11:00:00,22.5,22.51,22.41,22.45,78800.0,22.5,22.51,22.41,22.45,78800.0
2010-01-15 11:30:00,22.45,22.52,22.41,22.44,36100.0,22.45,22.52,22.41,22.44,36100.0
2010-01-15 12:00:00,22.45,22.56,22.44,22.51,52600.0,22.45,22.56,22.44,22.51,52600.0
2010-01-15 12:30:00,22.49,22.58,22.48,22.57,62000.0,22.49,22.58,22.48,22.57,62000.0
2010-01-15 13:00:00,22.57,22.62,22.56,22.6,27700.0,22.57,22.62,22.56,22.6,27700.0
2010-01-15 13:30:00,22.59,22.66,22.55,22.63,49400.0,22.59,22.66,22.55,22.63,49400.0
2010-01-15 14:00:00,22.63,22.64,22.59,22.59,43600.0,22.63,22.64,22.59,22.59,43600.0
2010-01-15 14:30:00,22.59,22.62,22.58,22.6,71700.0,22.59,22.62,22.58,22.6,71700.0
2010-01-15 15:00:00,22.61,22.71,22.59,22.65,87800.0,22.61,22.71,22.59,22.65,87800.0
2010-01-15 15:30:00,22.64,22.66,22.56,22.57,156000.0,22.64,22.66,22.56,22.57,156000.0
2010-01-19 09:30:00,22.56,22.94,22.55,22.71,182600.0,22.56,22.94,22.55,22.71,182600.0
2010-01-19 10:00:00,22.72,22.77,22.6,22.66,158300.0,22.72,22.77,22.6,22.66,158300.0
2010-01-19 10:30:00,22.65,22.72,22.61,22.63,84100.0,22.65,22.72,22.61,22.63,84100.0
2010-01-19 11:00:00,22.63,22.65,22.54,22.57,73400.0,22.63,22.65,22.54,22.57,73400.0
2010-01-19 11:30:00,22.56,22.6,22.41,22.41,127600.0,22.56,22.6,22.41,22.41,127600.0
2010-01-19 12:00:00,22.42,22.58,22.42,22.5,67600.0,22.42,22.58,22.42,22.5,67600.0
2010-01-19 12:30:00,22.51,22.57,22.51,22.52,61400.0,22.51,22.57,22.51,22.52,61400.0
2010-01-19 13:00:00,22.52,22.6,22.5,22.57,69700.0,22.52,22.6,22.5,22.57,69700.0
2010-01-19 13:30:00,22.57,22.63,22.54,22.62,83100.0,22.57,22.63,22.54,22.62,83100.0
2010-01-19 14:00:00,22.64,22.78,22.58,22.74,165600.0,22.64,22.78,22.58,22.74,165600.0
2010-01-19 14:30:00,22.75,22.81,22.7,22.73,170900.0,22.75,22.81,22.7,22.73,170900.0
2010-01-19 15:00:00,22.73,22.85,22.73,22.8,211500.0,22.73,22.85,22.73,22.8,211500.0
2010-01-19 15:30:00,22.81,22.85,22.78,22.85,291200.0,22.81,22.85,22.78,22.85,291200.0
2010-01-20 09:30:00,22.59,22.66,22.43,22.55,138300.0,22.59,22.66,22.43,22.55,138300.0
2010-01-20 10:00:00,22.55,22.55,22.38,22.5,184300.0,22.55,22.55,22.38,22.5,184300.0
2010-01-20 10:30:00,22.5,22.58,22.49,22.5,179600.0,22.5,22.58,22.49,22.5,179600.0
2010-01-20 11:00:00,22.51,22.52,22.37,22.49,72300.0,22.51,22.52,22.37,22.49,72300.0
2010-01-20 11:30:00,22.49,22.51,22.4,22.48,50600.0,22.49,22.51,22.4,22.48,50600.0
2010-01-20 12:00:00,22.47,22.51,22.41,22.44,67400.0,22.47,22.51,22.41,22.44,67400.0
2010-01-20 12:30:00,22.45,22.46,22.37,22.41,52200.0,22.45,22.46,22.37,22.41,52200.0
2010-01-20 13:00:00,22.42,22.44,22.32,22.43,99500.0,22.42,22.44,22.32,22.43,99500.0
2010-01-20 13:30:00,22.43,22.46,22.37,22.41,205100.0,22.43,22.46,22.37,22.41,205100.0
2010-01-20 14:00:00,22.4,22.49,22.38,22.48,94500.0,22.4,22.49,22.38,22.48,94500.0
2010-01-20 14:30:00,22.48,22.52,22.46,22.49,86300.0,22.48,22.52,22.46,22.49,86300.0
2010-01-20 15:00:00,22.49,22.51,22.43,22.45,88300.0,22.49,22.51,22.43,22.45,88300.0
2010-01-20 15:30:00,22.45,22.47,22.39,22.42,225500.0,22.45,22.47,22.39,22.42,225500.0
2010-01-21 09:30:00,21.4,22.07,21.14,22.02,762800.0,21.4,22.07,21.14,22.02,762800.0
2010-01-21 10:00:00,22.02,22.1,21.62,21.63,380700.0,22.02,22.1,21.62,21.63,380700.0
2010-01-21 10:30:00,21.62,21.71,21.52,21.64,207800.0,21.62,21.71,21.52,21.64,207800.0
2010-01-21 11:00:00,21.65,21.73,21.54,21.56,311900.0,21.65,21.73,21.54,21.56,311900.0
2010-01-21 11:30:00,21.55,21.72,21.43,21.71,282700.0,21.55,21.72,21.43,21.71,282700.0
2010-01-21 12:00:00,21.71,21.82,21.57,21.6,280200.0,21.71,21.82,21.57,21.6,280200.0
2010-01-21 12:30:00,21.61,21.75,21.61,21.7,117900.0,21.61,21.75,21.61,21.7,117900.0
2010-01-21 13:00:00,21.7,21.76,21.65,21.67,159800.0,21.7,21.76,21.65,21.67,159800.0
2010-01-21 13:30:00,21.68,21.73,21.67,21.7,137200.0,21.68,21.73,21.67,21.7,137200.0
2010-01-21 14:00:00,21.71,21.88,21.66,21.87,177200.0,21.71,21.88,21.66,21.87,177200.0
2010-01-21 14:30:00,21.88,21.91,21.79,21.8,216300.0,21.88,21.91,21.79,21.8,216300.0
2010-01-21 15:00:00,21.8,21.81,21.57,21.59,193800.0,21.8,21.81,21.57,21.59,193800.0
2010-01-21 15:30:00,21.59,21.74,21.58,21.63,430900.0,21.59,21.74,21.58,21.63,430900.0
2010-01-22 09:30:00,21.59,21.83,21.49,21.58,153500.0,21.59,21.83,21.49,21.58,153500.0
2010-01-22 10:00:00,21.58,21.6,21.22,21.42,196400.0,21.58,21.6,21.22,21.42,196400.0
2010-01-22 10:30:00,21.43,21.72,21.43,21.69,105400.0,21.43,21.72,21.43,21.69,105400.0
2010-01-22 11:00:00,21.68,21.86,21.68,21.86,83800.0,21.68,21.86,21.68,21.86,83800.0
2010-01-22 11:30:00,21.85,21.94,21.73,21.76,140700.0,21.85,21.94,21.73,21.76,140700.0
2010-01-22 12:00:00,21.75,21.77,21.58,21.73,104400.0,21.75,21.77,21.58,21.73,104400.0
2010-01-22 12:30:00,21.73,21.82,21.69,21.78,82800.0,21.73,21.82,21.69,21.78,82800.0
2010-01-22 13:00:00,21.77,21.83,21.7,21.77,79700.0,21.77,21.83,21.7,21.77,79700.0
2010-01-22 13:30:00,21.77,21.81,21.52,21.52,125900.0,21.77,21.81,21.52,21.52,125900.0
2010-01-22 14:00:00,21.53,21.59,21.46,21.47,118000.0,21.53,21.59,21.46,21.47,118000.0
2010-01-22 14:30:00,21.46,21.51,21.34,21.41,127200.0,21.46,21.51,21.34,21.41,127200.0
2010-01-22 15:00:00,21.42,21.46,21.23,21.38,259900.0,21.42,21.46,21.23,21.38,259900.0
2010-01-22 15:30:00,21.38,21.4,21.2,21.26,320900.0,21.38,21.4,21.2,21.26,320900.0
2010-01-25 09:30:00,21.47,21.63,21.37,21.54,167200.0,21.47,21.63,21.37,21.54,167200.0
2010-01-25 10:00:00,21.54,21.67,21.49,21.56,229700.0,21.54,21.67,21.49,21.56,229700.0
2010-01-25 10:30:00,21.57,21.62,21.45,21.56,55900.0,21.57,21.62,21.45,21.56,55900.0
2010-01-25 11:00:00,21.57,21.61,21.37,21.57,100800.0,21.57,21.61,21.37,21.57,100800.0
2010-01-25 11:30:00,21.56,21.67,21.5,21.63,38200.0,21.56,21.67,21.5,21.63,38200.0
2010-01-25 12:00:00,21.63,21.73,21.59,21.6,58500.0,21.63,21.73,21.59,21.6,58500.0
2010-01-25 12:30:00,21.6,21.65,21.58,21.63,24400.0,21.6,21.65,21.58,21.63,24400.0
2010-01-25 13:00:00,21.62,21.72,21.6,21.68,19700.0,21.62,21.72,21.6,21.68,19700.0
2010-01-25 13:30:00,21.69,21.69,21.65,21.67,60500.0,21.69,21.69,21.65,21.67,60500.0
2010-01-25 14:00:00,21.67,21.7,21.66,21.7,31900.0,21.67,21.7,21.66,21.7,31900.0
2010-01-25 14:30:00,21.69,21.71,21.65,21.71,37700.0,21.69,21.71,21.65,21.71,37700.0
2010-01-25 15:00:00,21.71,21.72,21.62,21.63,60000.0,21.71,21.72,21.62,21.63,60000.0
2010-01-25 15:30:00,21.63,21.67,21.55,21.61,144800.0,21.63,21.67,21.55,21.61,144800.0
2010-01-26 09:30:00,21.51,21.74,21.36,21.4,95400.0,21.51,21.74,21.36,21.4,95400.0
2010-01-26 10:00:00,21.4,21.7,21.4,21.54,75800.0,21.4,21.7,21.4,21.54,75800.0
2010-01-26 10:30:00,21.54,21.58,21.44,21.48,39600.0,21.54,21.58,21.44,21.48,39600.0
2010-01-26 11:00:00,21.52,21.59,21.5,21.58,29000.0,21.52,21.59,21.5,21.58,29000.0
2010-01-26 11:30:00,21.59,21.69,21.57,21.57,27500.0,21.59,21.69,21.57,21.57,27500.0
2010-01-26 12:00:00,21.58,21.68,21.56,21.68,20500.0,21.58,21.68,21.56,21.68,20500.0
2010-01-26 12:30:00,21.68,21.81,21.65,21.77,38400.0,21.68,21.81,21.65,21.77,38400.0
2010-01-26 13:00:00,21.77,21.82,21.62,21.63,46900.0,21.77,21.82,21.62,21.63,46900.0
2010-01-26 13:30:00,21.64,21.7,21.63,21.68,11000.0,21.64,21.7,21.63,21.68,11000.0
2010-01-26 14:00:00,21.68,21.69,21.57,21.58,33800.0,21.68,21.69,21.57,21.58,33800.0
2010-01-26 14:30:00,21.57,21.64,21.52,21.62,33800.0,21.57,21.64,21.52,21.62,33800.0
2010-01-26 15:00:00,21.62,21.65,21.46,21.51,72500.0,21.62,21.65,21.46,21.51,72500.0
2010-01-26 15:30:00,21.5,21.55,21.38,21.41,129300.0,21.5,21.55,21.38,21.41,129300.0
2010-01-27 09:30:00,21.32,21.51,21.15,21.16,108300.0,21.32,21.51,21.15,21.16,108300.0
2010-01-27 10:00:00,21.15,21.15,20.85,21.0,182100.0,21.15,21.15,20.85,21.0,182100.0
2010-01-27 10:30:00,20.99,21.15,20.89,21.07,271800.0,20.99,21.15,20.89,21.07,271800.0
2010-01-27 11:00:00,21.07,21.13,20.91,20.98,156800.0,21.07,21.13,20.91,20.98,156800.0
2010-01-27 11:30:00,20.97,21.01,20.9,20.96,66200.0,20.97,21.01,20.9,20.96,66200.0
2010-01-27 12:00:00,20.96,20.98,20.86,20.9,43600.0,20.96,20.98,20.86,20.9,43600.0
2010-01-27 12:30:00,20.89,20.91,20.85,20.86,76100.0,20.89,20.91,20.85,20.86,76100.0
2010-01-27 13:00:00,20.89,20.92,20.86,20.9,97200.0,20.89,20.92,20.86,20.9,97200.0
2010-01-27 13:30:00,20.91,21.02,20.89,21.0,84000.0,20.91,21.02,20.89,21.0,84000.0
2010-01-27 14:00:00,21.0,21.08,20.9,20.97,126900.0,21.0,21.08,20.9,20.97,126900.0
2010-01-27 14:30:00,20.97,21.18,20.94,21.05,155600.0,20.97,21.18,20.94,21.05,155600.0
2010-01-27 15:00:00,21.06,21.3,20.99,21.29,264700.0,21.06,21.3,20.99,21.29,264700.0
2010-01-27 15:30:00,21.28,21.41,21.28,21.34,292500.0,21.28,21.41,21.28,21.34,292500.0
2010-01-28 09:30:00,21.35,21.35,21.0,21.1,278400.0,21.35,21.35,21.0,21.1,278400.0
2010-01-28 10:00:00,21.1,21.27,21.02,21.26,278000.0,21.1,21.27,21.02,21.26,278000.0
2010-01-28 10:30:00,21.27,21.4,21.07,21.1,93700.0,21.27,21.4,21.07,21.1,93700.0
2010-01-28 11:00:00,21.11,21.29,21.07,21.16,99200.0,21.11,21.29,21.07,21.16,99200.0
2010-01-28 11:30:00,21.15,21.25,20.98,21.14,116400.0,21.15,21.25,20.98,21.14,116400.0
2010-01-28 12:00:00,21.13,21.15,21.03,21.08,79200.0,21.13,21.15,21.03,21.08,79200.0
2010-01-28 12:30:00,21.06,21.16,21.05,21.16,53200.0,21.06,21.16,21.05,21.16,53200.0
2010-01-28 13:00:00,21.17,21.24,21.13,21.24,24300.0,21.17,21.24,21.13,21.24,24300.0
2010-01-28 13:30:00,21.24,21.25,21.14,21.16,25200.0,21.24,21.25,21.14,21.16,25200.0
2010-01-28 14:00:00,21.14,21.16,21.1,21.15,54100.0,21.14,21.16,21.1,21.15,54100.0
2010-01-28 14:30:00,21.14,21.25,21.11,21.21,88700.0,21.14,21.25,21.11,21.21,88700.0
2010-01-28 15:00:00,21.2,21.31,21.15,21.18,91600.0,21.2,21.31,21.15,21.18,91600.0
2010-01-28 15:30:00,21.18,21.27,21.07,21.07,213100.0,21.18,21.27,21.07,21.07,213100.0
2010-01-29 09:30:00,21.19,21.32,21.1,21.27,100500.0,21.19,21.32,21.1,21.27,100500.0
2010-01-29 10:00:00,21.26,21.43,21.21,21.4,125500.0,21.26,21.43,21.21,21.4,125500.0
2010-01-29 10:30:00,21.4,21.43,21.28,21.38,108000.0,21.4,21.43,21.28,21.38,108000.0
2010-01-29 11:00:00,21.38,21.42,21.28,21.31,62400.0,21.38,21.42,21.28,21.31,62400.0
2010-01-29 11:30:00,21.32,21.42,21.23,21.33,80800.0,21.32,21.42,21.23,21.33,80800.0
2010-01-29 12:00:00,21.29,21.33,21.18,21.29,38100.0,21.29,21.33,21.18,21.29,38100.0
2010-01-29 12:30:00,21.3,21.42,21.23,21.4,54000.0,21.3,21.42,21.23,21.4,54000.0
2010-01-29 13:00:00,21.41,21.41,21.19,21.2,103100.0,21.41,21.41,21.19,21.2,103100.0
2010-01-29 13:30:00,21.2,21.22,20.95,21.06,236800.0,21.2,21.22,20.95,21.06,236800.0
2010-01-29 14:00:00,21.06,21.09,20.98,21.01,121000.0,21.06,21.09,20.98,21.01,121000.0
2010-01-29 14:30:00,21.0,21.01,20.8,20.86,166000.0,21.0,21.01,20.8,20.86,166000.0
2010-01-29 15:00:00,20.86,20.86,20.7,20.72,225800.0,20.86,20.86,20.7,20.72,225800.0
2010-01-29 15:30:00,20.71,20.73,20.61,20.63,475300.0,20.71,20.73,20.61,20.63,475300.0
2010-02-01 09:30:00,20.7,20.99,20.7,20.95,82400.0,20.7,20.99,20.7,20.95,82400.0
2010-02-01 10:00:00,20.95,21.03,20.83,20.88,115000.0,20.95,21.03,20.83,20.88,115000.0
2010-02-01 10:30:00,20.89,20.98,20.81,20.83,62700.0,20.89,20.98,20.81,20.83,62700.0
2010-02-01 11:00:00,20.82,21.1,20.8,21.08,60100.0,20.82,21.1,20.8,21.08,60100.0
2010-02-01 11:30:00,21.08,21.08,20.95,20.95,37900.0,21.08,21.08,20.95,20.95,37900.0
2010-02-01 12:00:00,20.96,21.03,20.91,21.03,40100.0,20.96,21.03,20.91,21.03,40100.0
2010-02-01 12:30:00,21.03,21.13,21.02,21.08,30100.0,21.03,21.13,21.02,21.08,30100.0
2010-02-01 13:00:00,21.08,21.16,21.05,21.15,23700.0,21.08,21.16,21.05,21.15,23700.0
2010-02-01 13:30:00,21.15,21.16,21.07,21.13,38800.0,21.15,21.16,21.07,21.13,38800.0
2010-02-01 14:00:00,21.13,21.15,21.07,21.12,39100.0,21.13,21.15,21.07,21.12,39100.0
2010-02-01 14:30:00,21.13,21.14,21.04,21.05,70200.0,21.13,21.14,21.04,21.05,70200.0
2010-02-01 15:00:00,21.06,21.1,21.01,21.08,85700.0,21.06,21.1,21.01,21.08,85700.0
2010-02-01 15:30:00,21.07,21.1,21.01,21.08,175900.0,21.07,21.1,21.01,21.08,175900.0
2010-02-02 09:30:00,21.18,21.34,20.99,21.13,91500.0,21.18,21.34,20.99,21.13,91500.0
2010-02-02 10:00:00,21.15,21.29,21.05,21.29,90200.0,21.15,21.29,21.05,21.29,90200.0
2010-02-02 10:30:00,21.28,21.39,21.24,21.27,30900.0,21.28,21.39,21.24,21.27,30900.0
2010-02-02 11:00:00,21.28,21.28,21.2,21.23,33600.0,21.28,21.28,21.2,21.23,33600.0
2010-02-02 11:30:00,21.24,21.26,21.16,21.18,31700.0,21.24,21.26,21.16,21.18,31700.0
2010-02-02 12:00:00,21.18,21.29,21.16,21.26,33000.0,21.18,21.29,21.16,21.26,33000.0
2010-02-02 12:30:00,21.26,21.34,21.24,21.33,32300.0,21.26,21.34,21.24,21.33,32300.0
2010-02-02 13:00:00,21.34,21.42,21.32,21.42,53000.0,21.34,21.42,21.32,21.42,53000.0
2010-02-02 13:30:00,21.43,21.57,21.41,21.54,71100.0,21.43,21.57,21.41,21.54,71100.0
2010-02-02 14:00:00,21.55,21.56,21.46,21.52,52000.0,21.55,21.56,21.46,21.52,52000.0
2010-02-02 14:30:00,21.52,21.56,21.49,21.52,57700.0,21.52,21.56,21.49,21.52,57700.0
2010-02-02 15:00:00,21.51,21.65,21.51,21.64,123500.0,21.51,21.65,21.51,21.64,123500.0
2010-02-02 15:30:00,21.65,21.69,21.58,21.66,252400.0,21.65,21.69,21.58,21.66,252400.0
2010-02-03 09:30:00,21.44,21.67,21.31,21.53,92400.0,21.44,21.67,21.31,21.53,92400.0
2010-02-03 10:00:00,21.55,21.57,21.43,21.45,85500.0,21.55,21.57,21.43,21.45,85500.0
2010-02-03 10:30:00,21.46,21.49,21.39,21.4,74800.0,21.46,21.49,21.39,21.4,74800.0
2010-02-03 11:00:00,21.41,21.45,21.35,21.36,56500.0,21.41,21.45,21.35,21.36,56500.0
2010-02-03 11:30:00,21.37,21.4,21.24,21.29,106500.0,21.37,21.4,21.24,21.29,106500.0
2010-02-03 12:00:00,21.28,21.37,21.27,21.31,55900.0,21.28,21.37,21.27,21.31,55900.0
2010-02-03 12:30:00,21.31,21.43,21.3,21.4,61900.0,21.31,21.43,21.3,21.4,61900.0
2010-02-03 13:00:00,21.39,21.5,21.39,21.47,146000.0,21.39,21.5,21.39,21.47,146000.0
2010-02-03 13:30:00,21.45,21.5,21.37,21.39,27800.0,21.45,21.5,21.37,21.39,27800.0
2010-02-03 14:00:00,21.39,21.49,21.37,21.49,82900.0,21.39,21.49,21.37,21.49,82900.0
2010-02-03 14:30:00,21.48,21.49,21.41,21.42,44400.0,21.48,21.49,21.41,21.42,44400.0
2010-02-03 15:00:00,21.42,21.49,21.4,21.43,95000.0,21.42,21.49,21.4,21.43,95000.0
2010-02-03 15:30:00,21.43,21.5,21.42,21.49,209700.0,21.43,21.5,21.42,21.49,209700.0
2010-02-04 09:30:00,21.22,21.39,21.07,21.11,136000.0,21.22,21.39,21.07,21.11,136000.0
2010-02-04 10:00:00,21.1,21.24,21.06,21.08,190000.0,21.1,21.24,21.06,21.08,190000.0
2010-02-04 10:30:00,21.08,21.11,20.95,20.99,102200.0,21.08,21.11,20.95,20.99,102200.0
2010-02-04 11:00:00,20.98,21.06,20.98,21.04,114500.0,20.98,21.06,20.98,21.04,114500.0
2010-02-04 11:30:00,21.05,21.06,20.92,20.93,106700.0,21.05,21.06,20.92,20.93,106700.0
2010-02-04 12:00:00,20.94,21.02,20.94,20.96,72600.0,20.94,21.02,20.94,20.96,72600.0
2010-02-04 12:30:00,20.95,20.96,20.85,20.9,71200.0,20.95,20.96,20.85,20.9,71200.0
2010-02-04 13:00:00,20.91,20.93,20.89,20.92,37200.0,20.91,20.93,20.89,20.92,37200.0
2010-02-04 13:30:00,20.92,20.92,20.84,20.85,90500.0,20.92,20.92,20.84,20.85,90500.0
2010-02-04 14:00:00,20.84,20.92,20.8,20.88,94100.0,20.84,20.92,20.8,20.88,94100.0
2010-02-04 14:30:00,20.88,20.91,20.84,20.86,110000.0,20.88,20.91,20.84,20.86,110000.0
2010-02-04 15:00:00,20.86,20.88,20.79,20.8,232300.0,20.86,20.88,20.79,20.8,232300.0
2010-02-04 15:30:00,20.8,20.85,20.67,20.7,621200.0,20.8,20.85,20.67,20.7,621200.0
2010-02-05 09:30:00,20.74,20.82,20.38,20.41,223900.0,20.74,20.82,20.38,20.41,223900.0
2010-02-05 10:00:00,20.42,20.5,20.25,20.46,245200.0,20.42,20.5,20.25,20.46,245200.0
2010-02-05 10:30:00,20.45,20.51,20.32,20.32,145600.0,20.45,20.51,20.32,20.32,145600.0
2010-02-05 11:00:00,20.32,20.32,20.19,20.22,150700.0,20.32,20.32,20.19,20.22,150700.0
2010-02-05 11:30:00,20.21,20.25,20.1,20.12,129500.0,20.21,20.25,20.1,20.12,129500.0
2010-02-05 12:00:00,20.12,20.16,20.08,20.11,106300.0,20.12,20.16,20.08,20.11,106300.0
2010-02-05 12:30:00,20.1,20.15,20.05,20.15,77100.0,20.1,20.15,20.05,20.15,77100.0
2010-02-05 13:00:00,20.15,20.15,20.0,20.0,76900.0,20.15,20.15,20.0,20.0,76900.0
2010-02-05 13:30:00,20.0,20.01,19.74,19.74,159700.0,20.0,20.01,19.74,19.74,159700.0
2010-02-05 14:00:00,19.74,19.9,19.73,19.83,159400.0,19.74,19.9,19.73,19.83,159400.0
2010-02-05 14:30:00,19.84,19.96,19.81,19.9,208300.0,19.84,19.96,19.81,19.9,208300.0
2010-02-05 15:00:00,19.9,20.19,19.89,20.1,438900.0,19.9,20.19,19.89,20.1,438900.0
2010-02-05 15:30:00,20.1,20.3,20.09,20.25,386800.0,20.1,20.3,20.09,20.25,386800.0
2010-02-08 09:30:00,20.7,20.76,20.25,20.45,247600.0,20.7,20.76,20.25,20.45,247600.0
2010-02-08 10:00:00,20.45,20.62,20.4,20.51,217600.0,20.45,20.62,20.4,20.51,217600.0
2010-02-08 10:30:00,20.52,20.57,20.47,20.53,94100.0,20.52,20.57,20.47,20.53,94100.0
2010-02-08 11:00:00,20.56,20.64,20.5,20.55,88800.0,20.56,20.64,20.5,20.55,88800.0
2010-02-08 11:30:00,20.55,20.57,20.49,20.5,68200.0,20.55,20.57,20.49,20.5,68200.0
2010-02-08 12:00:00,20.51,20.55,20.42,20.55,66100.0,20.51,20.55,20.42,20.55,66100.0
2010-02-08 12:30:00,20.56,20.58,20.48,20.56,59900.0,20.56,20.58,20.48,20.56,59900.0
2010-02-08 13:00:00,20.56,20.58,20.45,20.53,40800.0,20.56,20.58,20.45,20.53,40800.0
2010-02-08 13:30:00,20.53,20.53,20.43,20.47,42300.0,20.53,20.53,20.43,20.47,42300.0
2010-02-08 14:00:00,20.48,20.52,20.45,20.5,63900.0,20.48,20.52,20.45,20.5,63900.0
2010-02-08 14:30:00,20.5,20.5,20.39,20.43,67600.0,20.5,20.5,20.39,20.43,67600.0
2010-02-08 15:00:00,20.43,20.46,20.39,20.4,80200.0,20.43,20.46,20.39,20.4,80200.0
2010-02-08 15:30:00,20.41,20.46,20.3,20.31,116500.0,20.41,20.46,20.3,20.31,116500.0
2010-02-09 09:30:00,20.89,20.89,20.41,20.44,238400.0,20.89,20.89,20.41,20.44,238400.0
2010-02-09 10:00:00,20.44,20.68,20.4,20.66,234000.0,20.44,20.68,20.4,20.66,234000.0
2010-02-09 10:30:00,20.66,20.67,20.55,20.59,109900.0,20.66,20.67,20.55,20.59,109900.0
2010-02-09 11:00:00,20.59,20.66,20.5,20.57,152800.0,20.59,20.66,20.5,20.57,152800.0
2010-02-09 11:30:00,20.57,20.8,20.54,20.79,145000.0,20.57,20.8,20.54,20.79,145000.0
2010-02-09 12:00:00,20.79,20.95,20.78,20.9,84700.0,20.79,20.95,20.78,20.9,84700.0
2010-02-09 12:30:00,20.9,20.9,20.72,20.81,117300.0,20.9,20.9,20.72,20.81,117300.0
2010-02-09 13:00:00,20.82,20.88,20.68,20.72,79600.0,20.82,20.88,20.68,20.72,79600.0
2010-02-09 13:30:00,20.71,20.82,20.65,20.8,104100.0,20.71,20.82,20.65,20.8,104100.0
2010-02-09 14:00:00,20.8,20.85,20.76,20.84,100700.0,20.8,20.85,20.76,20.84,100700.0
2010-02-09 14:30:00,20.84,20.93,20.78,20.82,134700.0,20.84,20.93,20.78,20.82,134700.0
2010-02-09 15:00:00,20.82,20.92,20.79,20.9,147900.0,20.82,20.92,20.79,20.9,147900.0
2010-02-09 15:30:00,20.9,20.9,20.72,20.77,358000.0,20.9,20.9,20.72,20.77,358000.0
2010-02-10 09:30:00,20.73,20.85,20.52,20.72,95200.0,20.73,20.85,20.52,20.72,95200.0
2010-02-10 10:00:00,20.7,20.7,20.55,20.63,148900.0,20.7,20.7,20.55,20.63,148900.0
2010-02-10 10:30:00,20.63,20.81,20.57,20.8,87900.0,20.63,20.81,20.57,20.8,87900.0
2010-02-10 11:00:00,20.81,20.85,20.71,20.82,79000.0,20.81,20.85,20.71,20.82,79000.0
2010-02-10 11:30:00,20.83,20.85,20.76,20.78,58300.0,20.83,20.85,20.76,20.78,58300.0
2010-02-10 12:00:00,20.8,20.93,20.78,20.93,62400.0,20.8,20.93,20.78,20.93,62400.0
2010-02-10 12:30:00,20.94,21.0,20.87,20.98,83800.0,20.94,21.0,20.87,20.98,83800.0
2010-02-10 13:00:00,20.99,21.05,20.95,21.04,73600.0,20.99,21.05,20.95,21.04,73600.0
2010-02-10 13:30:00,21.03,21.04,20.92,20.98,76000.0,21.03,21.04,20.92,20.98,76000.0
2010-02-10 14:00:00,20.98,21.0,20.91,20.92,96400.0,20.98,21.0,20.91,20.92,96400.0
2010-02-10 14:30:00,20.94,20.95,20.87,20.91,57300.0,20.94,20.95,20.87,20.91,57300.0
2010-02-10 15:00:00,20.91,20.93,20.85,20.89,98400.0,20.91,20.93,20.85,20.89,98400.0
2010-02-10 15:30:00,20.88,20.88,20.77,20.79,214400.0,20.88,20.88,20.77,20.79,214400.0
2010-02-11 09:30:00,20.85,20.85,20.56,20.84,134600.0,20.85,20.85,20.56,20.84,134600.0
2010-02-11 10:00:00,20.82,20.91,20.77,20.86,114400.0,20.82,20.91,20.77,20.86,114400.0
2010-02-11 10:30:00,20.86,20.88,20.76,20.8,91400.0,20.86,20.88,20.76,20.8,91400.0
2010-02-11 11:00:00,20.8,20.99,20.79,20.98,83400.0,20.8,20.99,20.79,20.98,83400.0
2010-02-11 11:30:00,20.98,21.17,20.97,21.1,149700.0,20.98,21.17,20.97,21.1,149700.0
2010-02-11 12:00:00,21.1,21.17,21.08,21.16,82500.0,21.1,21.17,21.08,21.16,82500.0
2010-02-11 12:30:00,21.16,21.19,21.13,21.17,67500.0,21.16,21.19,21.13,21.17,67500.0
2010-02-11 13:00:00,21.17,21.17,21.06,21.1,96300.0,21.17,21.17,21.06,21.1,96300.0
2010-02-11 13:30:00,21.1,21.14,21.03,21.1,114000.0,21.1,21.14,21.03,21.1,114000.0
2010-02-11 14:00:00,21.1,21.19,21.09,21.18,89100.0,21.1,21.19,21.09,21.18,89100.0
2010-02-11 14:30:00,21.18,21.18,21.07,21.1,127200.0,21.18,21.18,21.07,21.1,127200.0
2010-02-11 15:00:00,21.11,21.12,21.06,21.1,92400.0,21.11,21.12,21.06,21.1,92400.0
2010-02-11 15:30:00,21.1,21.23,21.08,21.22,371300.0,21.1,21.23,21.08,21.22,371300.0
2010-02-12 09:30:00,20.97,20.97,20.79,20.91,88400.0,20.97,20.97,20.79,20.91,88400.0
2010-02-12 10:00:00,20.91,21.03,20.82,20.99,132500.0,20.91,21.03,20.82,20.99,132500.0
2010-02-12 10:30:00,21.0,21.04,20.91,20.97,88200.0,21.0,21.04,20.91,20.97,88200.0
2010-02-12 11:00:00,20.96,20.97,20.87,20.92,74700.0,20.96,20.97,20.87,20.92,74700.0
2010-02-12 11:30:00,20.92,20.97,20.88,20.96,29300.0,20.92,20.97,20.88,20.96,29300.0
2010-02-12 12:00:00,20.96,21.05,20.92,20.98,169600.0,20.96,21.05,20.92,20.98,169600.0
2010-02-12 12:30:00,20.99,21.01,20.92,20.95,84200.0,20.99,21.01,20.92,20.95,84200.0
2010-02-12 13:00:00,20.95,20.98,20.81,20.98,129800.0,20.95,20.98,20.81,20.98,129800.0
2010-02-12 13:30:00,20.97,21.02,20.89,20.89,72300.0,20.97,21.02,20.89,20.89,72300.0
2010-02-12 14:00:00,20.89,20.98,20.87,20.95,101000.0,20.89,20.98,20.87,20.95,101000.0
2010-02-12 14:30:00,20.95,20.98,20.86,20.93,162200.0,20.95,20.98,20.86,20.93,162200.0
2010-02-12 15:00:00,20.92,20.96,20.79,20.81,143300.0,20.92,20.96,20.79,20.81,143300.0
2010-02-12 15:30:00,20.8,21.0,20.76,20.95,271700.0,20.8,21.0,20.76,20.95,271700.0
2010-02-16 09:30:00,21.15,21.23,20.99,21.12,43300.0,21.15,21.23,20.99,21.12,43300.0
2010-02-16 10:00:00,21.11,21.29,21.09,21.25,56200.0,21.11,21.29,21.09,21.25,56200.0
2010-02-16 10:30:00,21.25,21.29,21.1,21.12,104000.0,21.25,21.29,21.1,21.12,104000.0
2010-02-16 11:00:00,21.12,21.15,21.08,21.13,44400.0,21.12,21.15,21.08,21.13,44400.0
2010-02-16 11:30:00,21.13,21.21,21.09,21.18,39800.0,21.13,21.21,21.09,21.18,39800.0
2010-02-16 12:00:00,21.18,21.18,21.09,21.16,60300.0,21.18,21.18,21.09,21.16,60300.0
2010-02-16 12:30:00,21.14,21.2,21.14,21.19,29600.0,21.14,21.2,21.14,21.19,29600.0
2010-02-16 13:00:00,21.17,21.18,21.12,21.18,28600.0,21.17,21.18,21.12,21.18,28600.0
2010-02-16 13:30:00,21.19,21.2,21.16,21.2,26900.0,21.19,21.2,21.16,21.2,26900.0
2010-02-16 14:00:00,21.19,21.21,21.18,21.19,28400.0,21.19,21.21,21.18,21.19,28400.0
2010-02-16 14:30:00,21.18,21.18,21.1,21.13,75700.0,21.18,21.18,21.1,21.13,75700.0
2010-02-16 15:00:00,21.14,21.15,21.12,21.13,66300.0,21.14,21.15,21.12,21.13,66300.0
2010-02-16 15:30:00,21.13,21.24,21.12,21.17,326800.0,21.13,21.24,21.12,21.17,326800.0
2010-02-17 09:30:00,21.29,21.42,21.16,21.28,92600.0,21.29,21.42,21.16,21.28,92600.0
2010-02-17 10:00:00,21.3,21.35,21.19,21.31,70600.0,21.3,21.35,21.19,21.31,70600.0
2010-02-17 10:30:00,21.32,21.42,21.32,21.39,62700.0,21.32,21.42,21.32,21.39,62700.0
2010-02-17 11:00:00,21.38,21.39,21.22,21.22,56500.0,21.38,21.39,21.22,21.22,56500.0
2010-02-17 11:30:00,21.22,21.25,21.16,21.17,75300.0,21.22,21.25,21.16,21.17,75300.0
2010-02-17 12:00:00,21.17,21.2,21.08,21.18,106800.0,21.17,21.2,21.08,21.18,106800.0
2010-02-17 12:30:00,21.17,21.18,21.01,21.09,111800.0,21.17,21.18,21.01,21.09,111800.0
2010-02-17 13:00:00,21.09,21.2,21.09,21.2,34200.0,21.09,21.2,21.09,21.2,34200.0
2010-02-17 13:30:00,21.21,21.21,21.17,21.18,41500.0,21.21,21.21,21.17,21.18,41500.0
2010-02-17 14:00:00,21.17,21.22,21.1,21.1,109000.0,21.17,21.22,21.1,21.1,109000.0
2010-02-17 14:30:00,21.09,21.22,21.08,21.2,99500.0,21.09,21.22,21.08,21.2,99500.0
2010-02-17 15:00:00,21.2,21.21,21.15,21.15,78600.0,21.2,21.21,21.15,21.15,78600.0
2010-02-17 15:30:00,21.15,21.21,21.13,21.21,143700.0,21.15,21.21,21.13,21.21,143700.0
2010-02-18 09:30:00,21.22,21.29,21.03,21.11,96400.0,21.22,21.29,21.03,21.11,96400.0
2010-02-18 10:00:00,21.12,21.21,21.06,21.13,51800.0,21.12,21.21,21.06,21.13,51800.0
2010-02-18 10:30:00,21.14,21.25,21.1,21.23,40700.0,21.14,21.25,21.1,21.23,40700.0
2010-02-18 11:00:00,21.22,21.22,21.15,21.16,26100.0,21.22,21.22,21.15,21.16,26100.0
2010-02-18 11:30:00,21.15,21.16,21.1,21.15,24200.0,21.15,21.16,21.1,21.15,24200.0
2010-02-18 12:00:00,21.15,21.19,21.15,21.17,19600.0,21.15,21.19,21.15,21.17,19600.0
2010-02-18 12:30:00,21.18,21.18,21.15,21.17,10900.0,21.18,21.18,21.15,21.17,10900.0
2010-02-18 13:00:00,21.17,21.19,21.15,21.15,11400.0,21.17,21.19,21.15,21.15,11400.0
2010-02-18 13:30:00,21.16,21.22,21.15,21.21,16500.0,21.16,21.22,21.15,21.21,16500.0
2010-02-18 14:00:00,21.21,21.21,21.17,21.17,58600.0,21.21,21.21,21.17,21.17,58600.0
2010-02-18 14:30:00,21.17,21.2,21.09,21.11,151300.0,21.17,21.2,21.09,21.11,151300.0
2010-02-18 15:00:00,21.11,21.13,21.1,21.1,83700.0,21.11,21.13,21.1,21.1,83700.0
2010-02-18 15:30:00,21.1,21.13,21.1,21.12,172200.0,21.1,21.13,21.1,21.12,172200.0
2010-02-19 09:30:00,21.09,21.16,20.73,20.73,240600.0,21.09,21.16,20.73,20.73,240600.0
2010-02-19 10:00:00,20.75,20.82,20.69,20.7,172900.0,20.75,20.82,20.69,20.7,172900.0
2010-02-19 10:30:00,20.69,20.74,20.66,20.66,111100.0,20.69,20.74,20.66,20.66,111100.0
2010-02-19 11:00:00,20.67,20.71,20.66,20.7,143900.0,20.67,20.71,20.66,20.7,143900.0
2010-02-19 11:30:00,20.69,20.75,20.67,20.75,165900.0,20.69,20.75,20.67,20.75,165900.0
2010-02-19 12:00:00,20.75,20.75,20.65,20.66,129400.0,20.75,20.75,20.65,20.66,129400.0
2010-02-19 12:30:00,20.65,20.72,20.63,20.72,57500.0,20.65,20.72,20.63,20.72,57500.0
2010-02-19 13:00:00,20.73,20.75,20.7,20.73,62600.0,20.73,20.75,20.7,20.73,62600.0
2010-02-19 13:30:00,20.72,20.77,20.7,20.72,99000.0,20.72,20.77,20.7,20.72,99000.0
2010-02-19 14:00:00,20.72,20.72,20.68,20.7,79800.0,20.72,20.72,20.68,20.7,79800.0
2010-02-19 14:30:00,20.7,20.75,20.68,20.75,65100.0,20.7,20.75,20.68,20.75,65100.0
2010-02-19 15:00:00,20.74,20.75,20.68,20.73,104100.0,20.74,20.75,20.68,20.73,104100.0
2010-02-19 15:30:00,20.74,20.84,20.73,20.79,253300.0,20.74,20.84,20.73,20.79,253300.0
2010-02-22 09:30:00,20.91,20.91,20.66,20.71,91100.0,20.91,20.91,20.66,20.71,91100.0
2010-02-22 10:00:00,20.71,20.79,20.61,20.74,89600.0,20.71,20.79,20.61,20.74,89600.0
2010-02-22 10:30:00,20.75,20.8,20.7,20.75,42100.0,20.75,20.8,20.7,20.75,42100.0
2010-02-22 11:00:00,20.76,20.76,20.63,20.65,43300.0,20.76,20.76,20.63,20.65,43300.0
2010-02-22 11:30:00,20.65,20.7,20.61,20.69,50100.0,20.65,20.7,20.61,20.69,50100.0
2010-02-22 12:00:00,20.69,20.69,20.62,20.62,58700.0,20.69,20.69,20.62,20.62,58700.0
2010-02-22 12:30:00,20.63,20.8,20.56,20.6,100600.0,20.63,20.8,20.56,20.6,100600.0
2010-02-22 13:00:00,20.6,20.61,20.51,20.52,78700.0,20.6,20.61,20.51,20.52,78700.0
2010-02-22 13:30:00,20.52,20.55,20.52,20.52,61300.0,20.52,20.55,20.52,20.52,61300.0
2010-02-22 14:00:00,20.52,20.58,20.49,20.53,105700.0,20.52,20.58,20.49,20.53,105700.0
2010-02-22 14:30:00,20.53,20.56,20.52,20.54,107800.0,20.53,20.56,20.52,20.54,107800.0
2010-02-22 15:00:00,20.53,20.6,20.53,20.59,123700.0,20.53,20.6,20.53,20.59,123700.0
2010-02-22 15:30:00,20.6,20.6,20.51,20.54,280600.0,20.6,20.6,20.51,20.54,280600.0
2010-02-23 09:30:00,20.56,20.56,20.32,20.37,131600.0,20.56,20.56,20.32,20.37,131600.0
2010-02-23 10:00:00,20.38,20.38,19.98,20.07,233900.0,20.38,20.38,19.98,20.07,233900.0
2010-02-23 10:30:00,20.07,20.22,19.98,20.19,214800.0,20.07,20.22,19.98,20.19,214800.0
2010-02-23 11:00:00,20.18,20.29,20.16,20.2,139100.0,20.18,20.29,20.16,20.2,139100.0
2010-02-23 11:30:00,20.2,20.26,20.17,20.17,123500.0,20.2,20.26,20.17,20.17,123500.0
2010-02-23 12:00:00,20.19,20.23,20.16,20.2,77800.0,20.19,20.23,20.16,20.2,77800.0
2010-02-23 12:30:00,20.2,20.21,20.14,20.2,119300.0,20.2,20.21,20.14,20.2,119300.0
2010-02-23 13:00:00,20.21,20.24,20.16,20.21,145300.0,20.21,20.24,20.16,20.21,145300.0
2010-02-23 13:30:00,20.21,20.22,20.11,20.18,111800.0,20.21,20.22,20.11,20.18,111800.0
2010-02-23 14:00:00,20.18,20.25,20.15,20.19,155100.0,20.18,20.25,20.15,20.19,155100.0
2010-02-23 14:30:00,20.19,20.31,20.18,20.26,250700.0,20.19,20.31,20.18,20.26,250700.0
2010-02-23 15:00:00,20.27,20.32,20.26,20.3,171800.0,20.27,20.32,20.26,20.3,171800.0
2010-02-23 15:30:00,20.3,20.31,20.16,20.19,444900.0,20.3,20.31,20.16,20.19,444900.0
2010-02-24 09:30:00,20.38,20.5,20.2,20.38,135400.0,20.38,20.5,20.2,20.38,135400.0
2010-02-24 10:00:00,20.37,20.44,20.2,20.31,147600.0,20.37,20.44,20.2,20.31,147600.0
2010-02-24 10:30:00,20.31,20.45,20.28,20.32,177600.0,20.31,20.45,20.28,20.32,177600.0
2010-02-24 11:00:00,20.32,20.45,20.28,20.3,137400.0,20.32,20.45,20.28,20.3,137400.0
2010-02-24 11:30:00,20.3,20.34,20.27,20.3,91900.0,20.3,20.34,20.27,20.3,91900.0
2010-02-24 12:00:00,20.3,20.35,20.26,20.3,92100.0,20.3,20.35,20.26,20.3,92100.0
2010-02-24 12:30:00,20.3,20.31,20.25,20.27,81500.0,20.3,20.31,20.25,20.27,81500.0
2010-02-24 13:00:00,20.27,20.28,20.24,20.27,86800.0,20.27,20.28,20.24,20.27,86800.0
2010-02-24 13:30:00,20.28,20.34,20.27,20.33,106400.0,20.28,20.34,20.27,20.33,106400.0
2010-02-24 14:00:00,20.34,20.36,20.3,20.32,117400.0,20.34,20.36,20.3,20.32,117400.0
2010-02-24 14:30:00,20.32,20.33,20.23,20.31,172200.0,20.32,20.33,20.23,20.31,172200.0
2010-02-24 15:00:00,20.32,20.41,20.27,20.39,249900.0,20.32,20.41,20.27,20.39,249900.0
2010-02-24 15:30:00,20.4,20.45,20.38,20.44,339200.0,20.4,20.45,20.38,20.44,339200.0
2010-02-25 09:30:00,20.11,20.11,19.94,20.03,119700.0,20.11,20.11,19.94,20.03,119700.0
2010-02-25 10:00:00,20.03,20.11,19.96,20.08,76300.0,20.03,20.11,19.96,20.08,76300.0
2010-02-25 10:30:00,20.08,20.13,20.04,20.06,54600.0,20.08,20.13,20.04,20.06,54600.0
2010-02-25 11:00:00,20.05,20.13,20.05,20.1,78400.0,20.05,20.13,20.05,20.1,78400.0
2010-02-25 11:30:00,20.1,20.11,20.01,20.07,48500.0,20.1,20.11,20.01,20.07,48500.0
2010-02-25 12:00:00,20.06,20.09,20.02,20.05,63500.0,20.06,20.09,20.02,20.05,63500.0
2010-02-25 12:30:00,20.04,20.16,20.04,20.1,88800.0,20.04,20.16,20.04,20.1,88800.0
2010-02-25 13:00:00,20.11,20.14,20.06,20.06,62600.0,20.11,20.14,20.06,20.06,62600.0
2010-02-25 13:30:00,20.07,20.2,20.06,20.19,93500.0,20.07,20.2,20.06,20.19,93500.0
2010-02-25 14:00:00,20.19,20.25,20.13,20.19,122400.0,20.19,20.25,20.13,20.19,122400.0
2010-02-25 14:30:00,20.18,20.27,20.18,20.24,69200.0,20.18,20.27,20.18,20.24,69200.0
2010-02-25 15:00:00,20.24,20.35,20.22,20.35,189600.0,20.24,20.35,20.22,20.35,189600.0
2010-02-25 15:30:00,20.35,20.41,20.32,20.34,261900.0,20.35,20.41,20.32,20.34,261900.0
2010-02-26 09:30:00,20.37,20.37,20.06,20.15,75300.0,20.37,20.37,20.06,20.15,75300.0
2010-02-26 10:00:00,20.11,20.21,20.01,20.21,140600.0,20.11,20.21,20.01,20.21,140600.0
2010-02-26 10:30:00,20.21,20.29,20.17,20.24,85900.0,20.21,20.29,20.17,20.24,85900.0
2010-02-26 11:00:00,20.24,20.31,20.22,20.26,61400.0,20.24,20.31,20.22,20.26,61400.0
2010-02-26 11:30:00,20.26,20.33,20.21,20.25,58700.0,20.26,20.33,20.21,20.25,58700.0
2010-02-26 12:00:00,20.25,20.26,20.16,20.26,53600.0,20.25,20.26,20.16,20.26,53600.0
2010-02-26 12:30:00,20.25,20.32,20.22,20.29,59600.0,20.25,20.32,20.22,20.29,59600.0
2010-02-26 13:00:00,20.3,20.33,20.26,20.3,81000.0,20.3,20.33,20.26,20.3,81000.0
2010-02-26 13:30:00,20.3,20.32,20.23,20.29,88300.0,20.3,20.32,20.23,20.29,88300.0
2010-02-26 14:00:00,20.28,20.29,20.23,20.25,87700.0,20.28,20.29,20.23,20.25,87700.0
2010-02-26 14:30:00,20.25,20.27,20.23,20.26,94200.0,20.25,20.27,20.23,20.26,94200.0
2010-02-26 15:00:00,20.26,20.26,20.13,20.13,126000.0,20.26,20.26,20.13,20.13,126000.0
2010-02-26 15:30:00,20.14,20.22,20.13,20.18,261500.0,20.14,20.22,20.13,20.18,261500.0
2010-03-01 09:30:00,20.33,20.9,20.3,20.75,412200.0,20.33,20.9,20.3,20.75,412200.0
2010-03-01 10:00:00,20.75,21.14,20.74,21.11,392600.0,20.75,21.14,20.74,21.11,392600.0
2010-03-01 10:30:00,21.11,21.34,21.1,21.32,333500.0,21.11,21.34,21.1,21.32,333500.0
2010-03-01 11:00:00,21.32,21.48,21.31,21.48,211800.0,21.32,21.48,21.31,21.48,211800.0
2010-03-01 11:30:00,21.47,21.48,21.35,21.39,96200.0,21.47,21.48,21.35,21.39,96200.0
2010-03-01 12:00:00,21.39,21.42,21.27,21.3,100500.0,21.39,21.42,21.27,21.3,100500.0
2010-03-01 12:30:00,21.31,21.43,21.27,21.43,104300.0,21.31,21.43,21.27,21.43,104300.0
2010-03-01 13:00:00,21.43,21.43,21.27,21.34,78700.0,21.43,21.43,21.27,21.34,78700.0
2010-03-01 13:30:00,21.33,21.48,21.31,21.41,116600.0,21.33,21.48,21.31,21.41,116600.0
2010-03-01 14:00:00,21.41,21.43,21.36,21.37,114100.0,21.41,21.43,21.36,21.37,114100.0
2010-03-01 14:30:00,21.37,21.44,21.36,21.43,167700.0,21.37,21.44,21.36,21.43,167700.0
2010-03-01 15:00:00,21.43,21.45,21.35,21.38,157400.0,21.43,21.45,21.35,21.38,157400.0
2010-03-01 15:30:00,21.39,21.48,21.38,21.46,383300.0,21.39,21.48,21.38,21.46,383300.0
2010-03-02 09:30:00,21.5,21.73,21.5,21.62,241000.0,21.5,21.73,21.5,21.62,241000.0
2010-03-02 10:00:00,21.63,21.77,21.6,21.74,219900.0,21.63,21.77,21.6,21.74,219900.0
2010-03-02 10:30:00,21.74,21.99,21.73,21.85,300500.0,21.74,21.99,21.73,21.85,300500.0
2010-03-02 11:00:00,21.85,21.94,21.83,21.92,124800.0,21.85,21.94,21.83,21.92,124800.0
2010-03-02 11:30:00,21.92,21.94,21.85,21.86,119800.0,21.92,21.94,21.85,21.86,119800.0
2010-03-02 12:00:00,21.86,21.87,21.75,21.75,92700.0,21.86,21.87,21.75,21.75,92700.0
2010-03-02 12:30:00,21.75,21.79,21.7,21.78,100300.0,21.75,21.79,21.7,21.78,100300.0
2010-03-02 13:00:00,21.78,21.79,21.68,21.69,78800.0,21.78,21.79,21.68,21.69,78800.0
2010-03-02 13:30:00,21.69,21.89,21.68,21.89,142400.0,21.69,21.89,21.68,21.89,142400.0
2010-03-02 14:00:00,21.88,22.0,21.84,21.85,183800.0,21.88,22.0,21.84,21.85,183800.0
2010-03-02 14:30:00,21.84,21.86,21.72,21.73,87600.0,21.84,21.86,21.72,21.73,87600.0
2010-03-02 15:00:00,21.74,21.77,21.69,21.69,106300.0,21.74,21.77,21.69,21.69,106300.0
2010-03-02 15:30:00,21.69,21.74,21.64,21.7,337600.0,21.69,21.74,21.64,21.7,337600.0
2010-03-03 09:30:00,21.69,21.96,21.69,21.9,115700.0,21.69,21.96,21.69,21.9,115700.0
2010-03-03 10:00:00,21.9,22.07,21.89,22.05,114300.0,21.9,22.07,21.89,22.05,114300.0
2010-03-03 10:30:00,22.04,22.17,22.01,22.14,101400.0,22.04,22.17,22.01,22.14,101400.0
2010-03-03 11:00:00,22.14,22.51,22.1,22.5,233600.0,22.14,22.51,22.1,22.5,233600.0
2010-03-03 11:30:00,22.51,22.62,22.37,22.4,310700.0,22.51,22.62,22.37,22.4,310700.0
2010-03-03 12:00:00,22.4,22.42,22.31,22.32,106000.0,22.4,22.42,22.31,22.32,106000.0
2010-03-03 12:30:00,22.32,22.32,22.16,22.18,53600.0,22.32,22.32,22.16,22.18,53600.0
2010-03-03 13:00:00,22.18,22.21,22.17,22.18,43500.0,22.18,22.21,22.17,22.18,43500.0
2010-03-03 13:30:00,22.17,22.28,22.16,22.27,93800.0,22.17,22.28,22.16,22.27,93800.0
2010-03-03 14:00:00,22.28,22.31,22.2,22.24,197300.0,22.28,22.31,22.2,22.24,197300.0
2010-03-03 14:30:00,22.24,22.24,22.08,22.1,159100.0,22.24,22.24,22.08,22.1,159100.0
2010-03-03 15:00:00,22.1,22.13,22.07,22.12,129100.0,22.1,22.13,22.07,22.12,129100.0
2010-03-03 15:30:00,22.12,22.25,22.1,22.21,451000.0,22.12,22.25,22.1,22.21,451000.0
2010-03-04 09:30:00,22.19,22.55,22.18,22.54,128200.0,22.19,22.55,22.18,22.54,128200.0
2010-03-04 10:00:00,22.54,22.55,22.44,22.49,139500.0,22.54,22.55,22.44,22.49,139500.0
2010-03-04 10:30:00,22.48,22.49,22.42,22.44,161100.0,22.48,22.49,22.42,22.44,161100.0
2010-03-04 11:00:00,22.44,22.48,22.42,22.45,80100.0,22.44,22.48,22.42,22.45,80100.0
2010-03-04 11:30:00,22.46,22.49,22.43,22.45,55900.0,22.46,22.49,22.43,22.45,55900.0
2010-03-04 12:00:00,22.46,22.51,22.42,22.51,75700.0,22.46,22.51,22.42,22.51,75700.0
2010-03-04 12:30:00,22.51,22.53,22.43,22.45,56800.0,22.51,22.53,22.43,22.45,56800.0
2010-03-04 13:00:00,22.46,22.47,22.43,22.46,63700.0,22.46,22.47,22.43,22.46,63700.0
2010-03-04 13:30:00,22.45,22.55,22.42,22.53,93600.0,22.45,22.55,22.42,22.53,93600.0
2010-03-04 14:00:00,22.53,22.53,22.44,22.45,86100.0,22.53,22.53,22.44,22.45,86100.0
2010-03-04 14:30:00,22.45,22.51,22.45,22.48,115500.0,22.45,22.51,22.45,22.48,115500.0
2010-03-04 15:00:00,22.49,22.5,22.46,22.5,106200.0,22.49,22.5,22.46,22.5,106200.0
2010-03-04 15:30:00,22.49,22.55,22.47,22.54,255600.0,22.49,22.55,22.47,22.54,255600.0
2010-03-05 09:30:00,22.71,22.87,22.56,22.86,126500.0,22.71,22.87,22.56,22.86,126500.0
2010-03-05 10:00:00,22.86,23.0,22.81,22.99,124900.0,22.86,23.0,22.81,22.99,124900.0
2010-03-05 10:30:00,22.99,23.07,22.98,23.01,118700.0,22.99,23.07,22.98,23.01,118700.0
2010-03-05 11:00:00,23.02,23.14,23.0,23.13,166200.0,23.02,23.14,23.0,23.13,166200.0
2010-03-05 11:30:00,23.13,23.23,23.0,23.16,134200.0,23.13,23.23,23.0,23.16,134200.0
2010-03-05 12:00:00,23.15,23.19,23.14,23.18,80100.0,23.15,23.19,23.14,23.18,80100.0
2010-03-05 12:30:00,23.18,23.27,23.17,23.25,163600.0,23.18,23.27,23.17,23.25,163600.0
2010-03-05 13:00:00,23.25,23.27,23.2,23.26,95000.0,23.25,23.27,23.2,23.26,95000.0
2010-03-05 13:30:00,23.25,23.31,23.23,23.3,95700.0,23.25,23.31,23.23,23.3,95700.0
2010-03-05 14:00:00,23.3,23.33,23.26,23.29,122500.0,23.3,23.33,23.26,23.29,122500.0
2010-03-05 14:30:00,23.28,23.33,23.26,23.29,110500.0,23.28,23.33,23.26,23.29,110500.0
2010-03-05 15:00:00,23.28,23.31,23.22,23.25,124200.0,23.28,23.31,23.22,23.25,124200.0
2010-03-05 15:30:00,23.25,23.31,23.2,23.3,433500.0,23.25,23.31,23.2,23.3,433500.0
2010-03-08 09:30:00,23.33,23.73,23.19,23.45,358400.0,23.33,23.73,23.19,23.45,358400.0
2010-03-08 10:00:00,23.46,23.55,23.39,23.4,105000.0,23.46,23.55,23.39,23.4,105000.0
2010-03-08 10:30:00,23.39,23.4,23.28,23.36,93600.0,23.39,23.4,23.28,23.36,93600.0
2010-03-08 11:00:00,23.35,23.36,23.26,23.27,74600.0,23.35,23.36,23.26,23.27,74600.0
2010-03-08 11:30:00,23.26,23.31,23.26,23.3,115800.0,23.26,23.31,23.26,23.3,115800.0
2010-03-08 12:00:00,23.3,23.34,23.29,23.32,73900.0,23.3,23.34,23.29,23.32,73900.0
2010-03-08 12:30:00,23.32,23.34,23.3,23.34,58700.0,23.32,23.34,23.3,23.34,58700.0
2010-03-08 13:00:00,23.35,23.37,23.29,23.34,111200.0,23.35,23.37,23.29,23.34,111200.0
2010-03-08 13:30:00,23.33,23.39,23.32,23.32,61500.0,23.33,23.39,23.32,23.32,61500.0
2010-03-08 14:00:00,23.32,23.33,23.29,23.31,54100.0,23.32,23.33,23.29,23.31,54100.0
2010-03-08 14:30:00,23.31,23.34,23.29,23.3,122100.0,23.31,23.34,23.29,23.3,122100.0
2010-03-08 15:00:00,23.3,23.31,23.23,23.23,97900.0,23.3,23.31,23.23,23.23,97900.0
2010-03-08 15:30:00,23.24,23.24,23.2,23.21,143100.0,23.24,23.24,23.2,23.21,143100.0
2010-03-09 09:30:00,23.11,23.33,22.99,23.28,91000.0,23.11,23.33,22.99,23.28,91000.0
2010-03-09 10:00:00,23.25,23.35,23.17,23.17,64100.0,23.25,23.35,23.17,23.17,64100.0
2010-03-09 10:30:00,23.15,23.21,23.14,23.18,69700.0,23.15,23.21,23.14,23.18,69700.0
2010-03-09 11:00:00,23.18,23.18,23.11,23.15,52300.0,23.18,23.18,23.11,23.15,52300.0
2010-03-09 11:30:00,23.14,23.17,23.11,23.13,86000.0,23.14,23.17,23.11,23.13,86000.0
2010-03-09 12:00:00,23.13,23.27,23.13,23.26,44200.0,23.13,23.27,23.13,23.26,44200.0
2010-03-09 12:30:00,23.25,23.3,23.2,23.3,49500.0,23.25,23.3,23.2,23.3,49500.0
2010-03-09 13:00:00,23.3,23.34,23.25,23.33,122300.0,23.3,23.34,23.25,23.33,122300.0
2010-03-09 13:30:00,23.33,23.33,23.23,23.23,79700.0,23.33,23.33,23.23,23.23,79700.0
2010-03-09 14:00:00,23.24,23.25,23.21,23.24,50800.0,23.24,23.25,23.21,23.24,50800.0
2010-03-09 14:30:00,23.24,23.25,23.08,23.09,79300.0,23.24,23.25,23.08,23.09,79300.0
2010-03-09 15:00:00,23.09,23.12,22.92,22.93,123400.0,23.09,23.12,22.92,22.93,123400.0
2010-03-09 15:30:00,22.94,23.02,22.9,22.97,194800.0,22.94,23.02,22.9,22.97,194800.0
2010-03-10 09:30:00,22.92,23.18,22.9,22.98,65000.0,22.92,23.18,22.9,22.98,65000.0
2010-03-10 10:00:00,22.99,23.28,22.99,23.17,58800.0,22.99,23.28,22.99,23.17,58800.0
2010-03-10 10:30:00,23.18,23.27,23.13,23.17,91200.0,23.18,23.27,23.13,23.17,91200.0
2010-03-10 11:00:00,23.17,23.31,23.17,23.3,54600.0,23.17,23.31,23.17,23.3,54600.0
2010-03-10 11:30:00,23.31,23.35,23.22,23.28,43400.0,23.31,23.35,23.22,23.28,43400.0
2010-03-10 12:00:00,23.28,23.3,23.11,23.15,52900.0,23.28,23.3,23.11,23.15,52900.0
2010-03-10 12:30:00,23.14,23.22,23.11,23.22,21700.0,23.14,23.22,23.11,23.22,21700.0
2010-03-10 13:00:00,23.21,23.26,23.17,23.22,36000.0,23.21,23.26,23.17,23.22,36000.0
2010-03-10 13:30:00,23.22,23.28,23.22,23.27,50700.0,23.22,23.28,23.22,23.27,50700.0
2010-03-10 14:00:00,23.26,23.3,23.23,23.24,66000.0,23.26,23.3,23.23,23.24,66000.0
2010-03-10 14:30:00,23.24,23.26,23.17,23.18,83700.0,23.24,23.26,23.17,23.18,83700.0
2010-03-10 15:00:00,23.18,23.25,23.18,23.21,119700.0,23.18,23.25,23.18,23.21,119700.0
2010-03-10 15:30:00,23.21,23.31,23.2,23.29,225700.0,23.21,23.31,23.2,23.29,225700.0
2010-03-11 09:30:00,23.09,23.16,22.85,22.95,110700.0,23.09,23.16,22.85,22.95,110700.0
2010-03-11 10:00:00,22.96,23.11,22.94,23.11,70900.0,22.96,23.11,22.94,23.11,70900.0
2010-03-11 10:30:00,23.1,23.28,23.1,23.25,56400.0,23.1,23.28,23.1,23.25,56400.0
2010-03-11 11:00:00,23.25,23.26,23.15,23.15,50100.0,23.25,23.26,23.15,23.15,50100.0
2010-03-11 11:30:00,23.14,23.17,23.09,23.13,48700.0,23.14,23.17,23.09,23.13,48700.0
2010-03-11 12:00:00,23.14,23.16,23.1,23.12,59300.0,23.14,23.16,23.1,23.12,59300.0
2010-03-11 12:30:00,23.12,23.15,23.1,23.15,24600.0,23.12,23.15,23.1,23.15,24600.0
2010-03-11 13:00:00,23.14,23.14,23.09,23.09,24900.0,23.14,23.14,23.09,23.09,24900.0
2010-03-11 13:30:00,23.09,23.15,23.08,23.1,48200.0,23.09,23.15,23.08,23.1,48200.0
2010-03-11 14:00:00,23.1,23.17,23.07,23.14,52600.0,23.1,23.17,23.07,23.14,52600.0
2010-03-11 14:30:00,23.15,23.19,23.1,23.11,46200.0,23.15,23.19,23.1,23.11,46200.0
2010-03-11 15:00:00,23.11,23.24,23.11,23.2,40300.0,23.11,23.24,23.11,23.2,40300.0
2010-03-11 15:30:00,23.2,23.3,23.13,23.28,146400.0,23.2,23.3,23.13,23.28,146400.0
2010-03-12 09:30:00,23.37,23.38,23.14,23.25,79800.0,23.37,23.38,23.14,23.25,79800.0
2010-03-12 10:00:00,23.25,23.27,23.0,23.17,71000.0,23.25,23.27,23.0,23.17,71000.0
2010-03-12 10:30:00,23.18,23.24,23.09,23.2,45400.0,23.18,23.24,23.09,23.2,45400.0
2010-03-12 11:00:00,23.19,23.34,23.15,23.28,45900.0,23.19,23.34,23.15,23.28,45900.0
2010-03-12 11:30:00,23.28,23.3,23.23,23.28,38200.0,23.28,23.3,23.23,23.28,38200.0
2010-03-12 12:00:00,23.28,23.35,23.26,23.34,31000.0,23.28,23.35,23.26,23.34,31000.0
2010-03-12 12:30:00,23.33,23.36,23.28,23.35,38700.0,23.33,23.36,23.28,23.35,38700.0
2010-03-12 13:00:00,23.33,23.36,23.31,23.34,23800.0,23.33,23.36,23.31,23.34,23800.0
2010-03-12 13:30:00,23.32,23.35,23.28,23.35,25200.0,23.32,23.35,23.28,23.35,25200.0
2010-03-12 14:00:00,23.36,23.38,23.31,23.36,44700.0,23.36,23.38,23.31,23.36,44700.0
2010-03-12 14:30:00,23.36,23.39,23.28,23.32,45900.0,23.36,23.39,23.28,23.32,45900.0
2010-03-12 15:00:00,23.31,23.32,23.19,23.24,72600.0,23.31,23.32,23.19,23.24,72600.0
2010-03-12 15:30:00,23.24,23.4,23.23,23.37,222600.0,23.24,23.4,23.23,23.37,222600.0
2010-03-15 09:30:00,23.34,23.47,23.21,23.23,38900.0,23.34,23.47,23.21,23.23,38900.0
2010-03-15 10:00:00,23.23,23.39,23.14,23.26,71900.0,23.23,23.39,23.14,23.26,71900.0
2010-03-15 10:30:00,23.26,23.26,23.13,23.15,26600.0,23.26,23.26,23.13,23.15,26600.0
2010-03-15 11:00:00,23.15,23.2,23.01,23.02,42500.0,23.15,23.2,23.01,23.02,42500.0
2010-03-15 11:30:00,23.02,23.02,22.95,23.01,45600.0,23.02,23.02,22.95,23.01,45600.0
2010-03-15 12:00:00,23.01,23.07,22.99,23.05,23800.0,23.01,23.07,22.99,23.05,23800.0
2010-03-15 12:30:00,23.04,23.16,23.04,23.14,31600.0,23.04,23.16,23.04,23.14,31600.0
2010-03-15 13:00:00,23.13,23.15,23.09,23.11,20900.0,23.13,23.15,23.09,23.11,20900.0
2010-03-15 13:30:00,23.11,23.19,23.11,23.11,23300.0,23.11,23.19,23.11,23.11,23300.0
2010-03-15 14:00:00,23.11,23.11,23.04,23.04,23600.0,23.11,23.11,23.04,23.04,23600.0
2010-03-15 14:30:00,23.04,23.12,23.01,23.09,51300.0,23.04,23.12,23.01,23.09,51300.0
2010-03-15 15:00:00,23.08,23.21,23.07,23.16,53800.0,23.08,23.21,23.07,23.16,53800.0
2010-03-15 15:30:00,23.16,23.27,23.13,23.27,102000.0,23.16,23.27,23.13,23.27,102000.0
2010-03-16 09:30:00,23.26,23.51,23.17,23.33,59700.0,23.26,23.51,23.17,23.33,59700.0
2010-03-16 10:00:00,23.34,23.34,23.12,23.19,47600.0,23.34,23.34,23.12,23.19,47600.0
2010-03-16 10:30:00,23.19,23.32,23.17,23.32,30200.0,23.19,23.32,23.17,23.32,30200.0
2010-03-16 11:00:00,23.31,23.37,23.22,23.29,37700.0,23.31,23.37,23.22,23.29,37700.0
2010-03-16 11:30:00,23.29,23.38,23.27,23.35,29200.0,23.29,23.38,23.27,23.35,29200.0
2010-03-16 12:00:00,23.36,23.37,23.32,23.32,18000.0,23.36,23.37,23.32,23.32,18000.0
2010-03-16 12:30:00,23.33,23.38,23.32,23.37,19400.0,23.33,23.38,23.32,23.37,19400.0
2010-03-16 13:00:00,23.38,23.42,23.37,23.39,32300.0,23.38,23.42,23.37,23.39,32300.0
2010-03-16 13:30:00,23.39,23.41,23.34,23.35,17100.0,23.39,23.41,23.34,23.35,17100.0
2010-03-16 14:00:00,23.35,23.41,23.28,23.36,51000.0,23.35,23.41,23.28,23.36,51000.0
2010-03-16 14:30:00,23.35,23.35,23.23,23.3,50200.0,23.35,23.35,23.23,23.3,50200.0
2010-03-16 15:00:00,23.3,23.34,23.27,23.32,44200.0,23.3,23.34,23.27,23.32,44200.0
2010-03-16 15:30:00,23.32,23.4,23.28,23.38,111600.0,23.32,23.4,23.28,23.38,111600.0
2010-03-17 09:30:00,23.5,24.19,23.39,24.09,277700.0,23.5,24.19,23.39,24.09,277700.0
2010-03-17 10:00:00,24.09,24.36,24.09,24.12,198100.0,24.09,24.36,24.09,24.12,198100.0
2010-03-17 10:30:00,24.12,24.18,24.0,24.05,69600.0,24.12,24.18,24.0,24.05,69600.0
2010-03-17 11:00:00,24.05,24.13,24.05,24.07,61200.0,24.05,24.13,24.05,24.07,61200.0
2010-03-17 11:30:00,24.08,24.08,23.94,23.95,107200.0,24.08,24.08,23.94,23.95,107200.0
2010-03-17 12:00:00,23.96,23.98,23.88,23.91,99700.0,23.96,23.98,23.88,23.91,99700.0
2010-03-17 12:30:00,23.9,23.99,23.86,23.99,45800.0,23.9,23.99,23.86,23.99,45800.0
2010-03-17 13:00:00,23.98,24.24,23.97,24.24,71100.0,23.98,24.24,23.97,24.24,71100.0
2010-03-17 13:30:00,24.24,24.34,24.22,24.29,130800.0,24.24,24.34,24.22,24.29,130800.0
2010-03-17 14:00:00,24.29,24.3,24.2,24.21,67100.0,24.29,24.3,24.2,24.21,67100.0
2010-03-17 14:30:00,24.21,24.37,24.19,24.21,171300.0,24.21,24.37,24.19,24.21,171300.0
2010-03-17 15:00:00,24.2,24.24,24.02,24.09,174100.0,24.2,24.24,24.02,24.09,174100.0
2010-03-17 15:30:00,24.09,24.29,24.07,24.22,490900.0,24.09,24.29,24.07,24.22,490900.0
2010-03-18 09:30:00,24.09,24.24,24.0,24.02,74100.0,24.09,24.24,24.0,24.02,74100.0
2010-03-18 10:00:00,24.02,24.02,23.83,23.89,82500.0,24.02,24.02,23.83,23.89,82500.0
2010-03-18 10:30:00,23.89,23.98,23.78,23.98,83400.0,23.89,23.98,23.78,23.98,83400.0
2010-03-18 11:00:00,23.98,24.14,23.94,24.0,85400.0,23.98,24.14,23.94,24.0,85400.0
2010-03-18 11:30:00,24.01,24.03,23.83,23.85,67400.0,24.01,24.03,23.83,23.85,67400.0
2010-03-18 12:00:00,23.85,23.9,23.8,23.86,39900.0,23.85,23.9,23.8,23.86,39900.0
2010-03-18 12:30:00,23.86,23.86,23.79,23.82,41300.0,23.86,23.86,23.79,23.82,41300.0
2010-03-18 13:00:00,23.82,23.83,23.75,23.75,149300.0,23.82,23.83,23.75,23.75,149300.0
2010-03-18 13:30:00,23.76,23.77,23.71,23.72,54400.0,23.76,23.77,23.71,23.72,54400.0
2010-03-18 14:00:00,23.72,23.75,23.67,23.7,52800.0,23.72,23.75,23.67,23.7,52800.0
2010-03-18 14:30:00,23.7,23.81,23.69,23.81,79200.0,23.7,23.81,23.69,23.81,79200.0
2010-03-18 15:00:00,23.81,23.86,23.79,23.86,67000.0,23.81,23.86,23.79,23.86,67000.0
2010-03-18 15:30:00,23.86,23.94,23.85,23.91,207000.0,23.86,23.94,23.85,23.91,207000.0
2010-03-19 09:30:00,23.9,24.08,23.83,23.83,352000.0,23.9,24.08,23.83,23.83,352000.0
2010-03-19 10:00:00,23.84,23.85,23.52,23.52,92700.0,23.84,23.85,23.52,23.52,92700.0
2010-03-19 10:30:00,23.53,23.59,23.41,23.52,80300.0,23.53,23.59,23.41,23.52,80300.0
2010-03-19 11:00:00,23.53,23.54,23.43,23.49,64500.0,23.53,23.54,23.43,23.49,64500.0
2010-03-19 11:30:00,23.49,23.59,23.49,23.57,52000.0,23.49,23.59,23.49,23.57,52000.0
2010-03-19 12:00:00,23.57,23.6,23.47,23.5,35800.0,23.57,23.6,23.47,23.5,35800.0
2010-03-19 12:30:00,23.5,23.59,23.48,23.59,26500.0,23.5,23.59,23.48,23.59,26500.0
2010-03-19 13:00:00,23.59,23.65,23.59,23.64,22900.0,23.59,23.65,23.59,23.64,22900.0
2010-03-19 13:30:00,23.63,23.63,23.53,23.57,55000.0,23.63,23.63,23.53,23.57,55000.0
2010-03-19 14:00:00,23.58,23.63,23.54,23.58,40300.0,23.58,23.63,23.54,23.58,40300.0
2010-03-19 14:30:00,23.58,23.63,23.57,23.6,40500.0,23.58,23.63,23.57,23.6,40500.0
2010-03-19 15:00:00,23.6,23.73,23.6,23.67,75100.0,23.6,23.73,23.6,23.67,75100.0
2010-03-19 15:30:00,23.67,23.67,23.56,23.6,241500.0,23.67,23.67,23.56,23.6,241500.0
2010-03-22 09:30:00,23.4,23.88,23.27,23.78,94600.0,23.4,23.88,23.27,23.78,94600.0
2010-03-22 10:00:00,23.78,23.91,23.65,23.91,74800.0,23.78,23.91,23.65,23.91,74800.0
2010-03-22 10:30:00,23.91,24.07,23.9,23.98,67000.0,23.91,24.07,23.9,23.98,67000.0
2010-03-22 11:00:00,23.98,24.06,23.95,24.03,47600.0,23.98,24.06,23.95,24.03,47600.0
2010-03-22 11:30:00,24.03,24.2,23.99,24.19,71100.0,24.03,24.2,23.99,24.19,71100.0
2010-03-22 12:00:00,24.18,24.19,24.02,24.04,61100.0,24.18,24.19,24.02,24.04,61100.0
2010-03-22 12:30:00,24.04,24.05,24.0,24.02,54000.0,24.04,24.05,24.0,24.02,54000.0
2010-03-22 13:00:00,24.01,24.09,24.01,24.02,76800.0,24.01,24.09,24.01,24.02,76800.0
2010-03-22 13:30:00,24.02,24.09,24.01,24.04,128100.0,24.02,24.09,24.01,24.04,128100.0
2010-03-22 14:00:00,24.04,24.06,23.97,24.06,49800.0,24.04,24.06,23.97,24.06,49800.0
2010-03-22 14:30:00,24.06,24.17,24.02,24.08,110300.0,24.06,24.17,24.02,24.08,110300.0
2010-03-22 15:00:00,24.07,24.1,24.02,24.05,135800.0,24.07,24.1,24.02,24.05,135800.0
2010-03-22 15:30:00,24.05,24.06,23.95,24.0,398300.0,24.05,24.06,23.95,24.0,398300.0
2010-03-23 09:30:00,24.02,24.28,23.88,24.28,121700.0,24.02,24.28,23.88,24.28,121700.0
2010-03-23 10:00:00,24.28,24.31,24.14,24.17,128500.0,24.28,24.31,24.14,24.17,128500.0
2010-03-23 10:30:00,24.17,24.19,23.97,24.02,65600.0,24.17,24.19,23.97,24.02,65600.0
2010-03-23 11:00:00,24.02,24.05,23.98,24.03,39900.0,24.02,24.05,23.98,24.03,39900.0
2010-03-23 11:30:00,24.03,24.04,23.97,24.04,104200.0,24.03,24.04,23.97,24.04,104200.0
2010-03-23 12:00:00,24.03,24.19,24.03,24.17,90500.0,24.03,24.19,24.03,24.17,90500.0
2010-03-23 12:30:00,24.18,24.19,24.13,24.13,126300.0,24.18,24.19,24.13,24.13,126300.0
2010-03-23 13:00:00,24.13,24.19,24.1,24.13,78500.0,24.13,24.19,24.1,24.13,78500.0
2010-03-23 13:30:00,24.13,24.2,24.13,24.18,53200.0,24.13,24.2,24.13,24.18,53200.0
2010-03-23 14:00:00,24.17,24.36,24.17,24.34,79000.0,24.17,24.36,24.17,24.34,79000.0
2010-03-23 14:30:00,24.34,24.4,24.27,24.4,101100.0,24.34,24.4,24.27,24.4,101100.0
2010-03-23 15:00:00,24.39,24.66,24.37,24.63,201400.0,24.39,24.66,24.37,24.63,201400.0
2010-03-23 15:30:00,24.63,24.74,24.62,24.72,344200.0,24.63,24.74,24.62,24.72,344200.0
2010-03-24 09:30:00,24.61,24.73,24.36,24.4,117000.0,24.61,24.73,24.36,24.4,117000.0
2010-03-24 10:00:00,24.39,24.59,24.36,24.52,99500.0,24.39,24.59,24.36,24.52,99500.0
2010-03-24 10:30:00,24.52,24.6,24.5,24.59,107500.0,24.52,24.6,24.5,24.59,107500.0
2010-03-24 11:00:00,24.59,24.74,24.59,24.72,180400.0,24.59,24.74,24.59,24.72,180400.0
2010-03-24 11:30:00,24.73,24.82,24.67,24.82,103800.0,24.73,24.82,24.67,24.82,103800.0
2010-03-24 12:00:00,24.81,24.89,24.79,24.88,73900.0,24.81,24.89,24.79,24.88,73900.0
2010-03-24 12:30:00,24.87,24.91,24.75,24.75,93500.0,24.87,24.91,24.75,24.75,93500.0
2010-03-24 13:00:00,24.75,24.76,24.61,24.69,115700.0,24.75,24.76,24.61,24.69,115700.0
2010-03-24 13:30:00,24.7,24.74,24.61,24.71,97700.0,24.7,24.74,24.61,24.71,97700.0
2010-03-24 14:00:00,24.72,24.72,24.59,24.6,102600.0,24.72,24.72,24.59,24.6,102600.0
2010-03-24 14:30:00,24.6,24.62,24.56,24.6,88300.0,24.6,24.62,24.56,24.6,88300.0
2010-03-24 15:00:00,24.59,24.6,24.52,24.52,108400.0,24.59,24.6,24.52,24.52,108400.0
2010-03-24 15:30:00,24.53,24.63,24.45,24.45,240800.0,24.53,24.63,24.45,24.45,240800.0
2010-03-25 09:30:00,24.59,24.75,24.45,24.5,104900.0,24.59,24.75,24.45,24.5,104900.0
2010-03-25 10:00:00,24.5,24.64,24.45,24.59,64400.0,24.5,24.64,24.45,24.59,64400.0
2010-03-25 10:30:00,24.59,24.66,24.52,24.56,50700.0,24.59,24.66,24.52,24.56,50700.0
2010-03-25 11:00:00,24.55,24.6,24.52,24.58,89300.0,24.55,24.6,24.52,24.58,89300.0
2010-03-25 11:30:00,24.57,24.67,24.57,24.66,46700.0,24.57,24.67,24.57,24.66,46700.0
2010-03-25 12:00:00,24.66,24.71,24.65,24.7,49600.0,24.66,24.71,24.65,24.7,49600.0
2010-03-25 12:30:00,24.71,24.8,24.7,24.74,45500.0,24.71,24.8,24.7,24.74,45500.0
2010-03-25 13:00:00,24.74,24.95,24.73,24.91,56100.0,24.74,24.95,24.73,24.91,56100.0
2010-03-25 13:30:00,24.91,24.92,24.77,24.81,86700.0,24.91,24.92,24.77,24.81,86700.0
2010-03-25 14:00:00,24.82,24.87,24.74,24.74,99000.0,24.82,24.87,24.74,24.74,99000.0
2010-03-25 14:30:00,24.74,24.77,24.62,24.68,68200.0,24.74,24.77,24.62,24.68,68200.0
2010-03-25 15:00:00,24.69,24.82,24.68,24.77,153100.0,24.69,24.82,24.68,24.77,153100.0
2010-03-25 15:30:00,24.76,24.78,24.51,24.52,300800.0,24.76,24.78,24.51,24.52,300800.0
2010-03-26 09:30:00,24.69,24.94,24.62,24.76,119800.0,24.69,24.94,24.62,24.76,119800.0
2010-03-26 10:00:00,24.77,25.0,24.77,25.0,164100.0,24.77,25.0,24.77,25.0,164100.0
2010-03-26 10:30:00,25.0,25.02,24.93,24.97,120600.0,25.0,25.02,24.93,24.97,120600.0
2010-03-26 11:00:00,24.98,25.12,24.97,25.1,109800.0,24.98,25.12,24.97,25.1,109800.0
2010-03-26 11:30:00,25.1,25.15,25.09,25.14,149600.0,25.1,25.15,25.09,25.14,149600.0
2010-03-26 12:00:00,25.14,25.15,24.91,24.92,78600.0,25.14,25.15,24.91,24.92,78600.0
2010-03-26 12:30:00,24.93,24.94,24.84,24.85,82900.0,24.93,24.94,24.84,24.85,82900.0
2010-03-26 13:00:00,24.85,24.86,24.71,24.77,88700.0,24.85,24.86,24.71,24.77,88700.0
2010-03-26 13:30:00,24.76,24.83,24.73,24.76,52000.0,24.76,24.83,24.73,24.76,52000.0
2010-03-26 14:00:00,24.75,24.87,24.74,24.86,95600.0,24.75,24.87,24.74,24.86,95600.0
2010-03-26 14:30:00,24.87,24.95,24.83,24.86,147800.0,24.87,24.95,24.83,24.86,147800.0
2010-03-26 15:00:00,24.86,24.9,24.82,24.88,114400.0,24.86,24.9,24.82,24.88,114400.0
2010-03-26 15:30:00,24.88,25.02,24.87,25.01,299200.0,24.88,25.02,24.87,25.01,299200.0
2010-03-29 09:30:00,25.04,25.58,25.01,25.36,353200.0,25.04,25.58,25.01,25.36,353200.0
2010-03-29 10:00:00,25.35,25.56,25.27,25.28,375300.0,25.35,25.56,25.27,25.28,375300.0
2010-03-29 10:30:00,25.28,25.32,25.18,25.3,210500.0,25.28,25.32,25.18,25.3,210500.0
2010-03-29 11:00:00,25.29,25.53,25.24,25.5,153600.0,25.29,25.53,25.24,25.5,153600.0
2010-03-29 11:30:00,25.5,25.63,25.45,25.61,151900.0,25.5,25.63,25.45,25.61,151900.0
2010-03-29 12:00:00,25.6,25.71,25.57,25.68,179100.0,25.6,25.71,25.57,25.68,179100.0
2010-03-29 12:30:00,25.67,25.69,25.61,25.63,165700.0,25.67,25.69,25.61,25.63,165700.0
2010-03-29 13:00:00,25.64,25.71,25.62,25.65,156000.0,25.64,25.71,25.62,25.65,156000.0
2010-03-29 13:30:00,25.66,25.86,25.61,25.83,207100.0,25.66,25.86,25.61,25.83,207100.0
2010-03-29 14:00:00,25.82,25.91,25.6,25.62,275700.0,25.82,25.91,25.6,25.62,275700.0
2010-03-29 14:30:00,25.62,25.68,25.59,25.64,223500.0,25.62,25.68,25.59,25.64,223500.0
2010-03-29 15:00:00,25.65,25.65,25.61,25.63,284400.0,25.65,25.65,25.61,25.63,284400.0
2010-03-29 15:30:00,25.63,25.8,25.63,25.76,586200.0,25.63,25.8,25.63,25.76,586200.0
2010-03-30 09:30:00,25.75,26.0,25.65,25.84,228200.0,25.75,26.0,25.65,25.84,228200.0
2010-03-30 10:00:00,25.86,26.09,25.82,25.95,175500.0,25.86,26.09,25.82,25.95,175500.0
2010-03-30 10:30:00,25.94,25.96,25.79,25.79,135900.0,25.94,25.96,25.79,25.79,135900.0
2010-03-30 11:00:00,25.79,25.81,25.67,25.76,180600.0,25.79,25.81,25.67,25.76,180600.0
2010-03-30 11:30:00,25.76,25.85,25.7,25.74,73400.0,25.76,25.85,25.7,25.74,73400.0
2010-03-30 12:00:00,25.75,25.92,25.74,25.92,113800.0,25.75,25.92,25.74,25.92,113800.0
2010-03-30 12:30:00,25.92,25.96,25.85,25.85,61100.0,25.92,25.96,25.85,25.85,61100.0
2010-03-30 13:00:00,25.85,25.91,25.75,25.75,57000.0,25.85,25.91,25.75,25.75,57000.0
2010-03-30 13:30:00,25.75,25.87,25.71,25.82,72000.0,25.75,25.87,25.71,25.82,72000.0
2010-03-30 14:00:00,25.81,25.83,25.71,25.77,93100.0,25.81,25.83,25.71,25.77,93100.0
2010-03-30 14:30:00,25.76,25.9,25.75,25.85,130300.0,25.76,25.9,25.75,25.85,130300.0
2010-03-30 15:00:00,25.85,25.89,25.77,25.81,165600.0,25.85,25.89,25.77,25.81,165600.0
2010-03-30 15:30:00,25.82,26.0,25.81,25.93,540200.0,25.82,26.0,25.81,25.93,540200.0
2010-03-31 09:30:00,25.89,26.0,25.53,25.82,279000.0,25.89,26.0,25.53,25.82,279000.0
2010-03-31 10:00:00,25.82,25.82,25.61,25.61,214900.0,25.82,25.82,25.61,25.61,214900.0
2010-03-31 10:30:00,25.61,25.66,25.46,25.5,177800.0,25.61,25.66,25.46,25.5,177800.0
2010-03-31 11:00:00,25.49,25.5,25.45,25.49,202100.0,25.49,25.5,25.45,25.49,202100.0
2010-03-31 11:30:00,25.48,25.6,25.43,25.59,239000.0,25.48,25.6,25.43,25.59,239000.0
2010-03-31 12:00:00,25.59,25.62,25.5,25.51,124700.0,25.59,25.62,25.5,25.51,124700.0
2010-03-31 12:30:00,25.52,25.71,25.51,25.54,459700.0,25.52,25.71,25.51,25.54,459700.0
2010-03-31 13:00:00,25.55,25.55,25.44,25.5,129800.0,25.55,25.55,25.44,25.5,129800.0
2010-03-31 13:30:00,25.49,25.51,25.44,25.45,139600.0,25.49,25.51,25.44,25.45,139600.0
2010-03-31 14:00:00,25.46,25.51,25.4,25.5,103800.0,25.46,25.51,25.4,25.5,103800.0
2010-03-31 14:30:00,25.5,25.51,25.3,25.36,146800.0,25.5,25.51,25.3,25.36,146800.0
2010-03-31 15:00:00,25.37,25.42,25.27,25.42,176300.0,25.37,25.42,25.27,25.42,176300.0
2010-03-31 15:30:00,25.42,25.51,25.08,25.11,659400.0,25.42,25.51,25.08,25.11,659400.0
2010-04-01 09:30:00,26.12,26.35,25.53,25.68,882700.0,26.12,26.35,25.53,25.68,882700.0
2010-04-01 10:00:00,25.75,25.82,25.4,25.59,511600.0,25.75,25.82,25.4,25.59,511600.0
2010-04-01 10:30:00,25.59,25.78,25.54,25.77,340600.0,25.59,25.78,25.54,25.77,340600.0
2010-04-01 11:00:00,25.77,25.97,25.75,25.97,372100.0,25.77,25.97,25.75,25.97,372100.0
2010-04-01 11:30:00,25.97,26.1,25.95,26.06,338500.0,25.97,26.1,25.95,26.06,338500.0
2010-04-01 12:00:00,26.05,26.12,25.73,25.74,411600.0,26.05,26.12,25.73,25.74,411600.0
2010-04-01 12:30:00,25.74,25.86,25.71,25.83,162300.0,25.74,25.86,25.71,25.83,162300.0
2010-04-01 13:00:00,25.83,26.05,25.82,26.04,204300.0,25.83,26.05,25.82,26.04,204300.0
2010-04-01 13:30:00,26.04,26.05,25.77,25.8,215100.0,26.04,26.05,25.77,25.8,215100.0
2010-04-01 14:00:00,25.79,25.91,25.76,25.85,298600.0,25.79,25.91,25.76,25.85,298600.0
2010-04-01 14:30:00,25.84,26.02,25.81,26.01,230200.0,25.84,26.02,25.81,26.01,230200.0
2010-04-01 15:00:00,26.0,26.14,25.98,26.09,303000.0,26.0,26.14,25.98,26.09,303000.0
2010-04-01 15:30:00,26.1,26.22,25.97,26.05,860500.0,26.1,26.22,25.97,26.05,860500.0
2010-04-05 09:30:00,26.25,26.25,25.82,25.84,333800.0,26.25,26.25,25.82,25.84,333800.0
2010-04-05 10:00:00,25.85,25.98,25.78,25.93,243400.0,25.85,25.98,25.78,25.93,243400.0
2010-04-05 10:30:00,25.94,25.94,25.82,25.89,189200.0,25.94,25.94,25.82,25.89,189200.0
2010-04-05 11:00:00,25.89,25.91,25.81,25.82,175900.0,25.89,25.91,25.81,25.82,175900.0
2010-04-05 11:30:00,25.82,25.82,25.67,25.69,152100.0,25.82,25.82,25.67,25.69,152100.0
2010-04-05 12:00:00,25.68,25.74,25.67,25.73,73400.0,25.68,25.74,25.67,25.73,73400.0
2010-04-05 12:30:00,25.73,25.78,25.63,25.63,91700.0,25.73,25.78,25.63,25.63,91700.0
2010-04-05 13:00:00,25.64,25.64,25.59,25.61,77200.0,25.64,25.64,25.59,25.61,77200.0
2010-04-05 13:30:00,25.61,25.62,25.53,25.57,115100.0,25.61,25.62,25.53,25.57,115100.0
2010-04-05 14:00:00,25.57,25.7,25.56,25.7,124300.0,25.57,25.7,25.56,25.7,124300.0
2010-04-05 14:30:00,25.7,25.8,25.65,25.66,226000.0,25.7,25.8,25.65,25.66,226000.0
2010-04-05 15:00:00,25.65,25.75,25.63,25.69,230800.0,25.65,25.75,25.63,25.69,230800.0
2010-04-05 15:30:00,25.69,25.71,25.64,25.71,457800.0,25.69,25.71,25.64,25.71,457800.0
2010-04-06 09:30:00,25.52,25.52,25.09,25.24,372700.0,25.52,25.52,25.09,25.24,372700.0
2010-04-06 10:00:00,25.24,25.4,25.24,25.39,211200.0,25.24,25.4,25.24,25.39,211200.0
2010-04-06 10:30:00,25.39,25.48,25.33,25.35,312200.0,25.39,25.48,25.33,25.35,312200.0
2010-04-06 11:00:00,25.35,25.46,25.25,25.46,228700.0,25.35,25.46,25.25,25.46,228700.0
2010-04-06 11:30:00,25.45,25.52,25.43,25.5,209200.0,25.45,25.52,25.43,25.5,209200.0
2010-04-06 12:00:00,25.5,25.54,25.49,25.5,107900.0,25.5,25.54,25.49,25.5,107900.0
2010-04-06 12:30:00,25.51,25.53,25.49,25.53,82500.0,25.51,25.53,25.49,25.53,82500.0
2010-04-06 13:00:00,25.52,25.6,25.52,25.6,87900.0,25.52,25.6,25.52,25.6,87900.0
2010-04-06 13:30:00,25.6,25.6,25.39,25.4,194100.0,25.6,25.6,25.39,25.4,194100.0
2010-04-06 14:00:00,25.4,25.4,25.31,25.32,152900.0,25.4,25.4,25.31,25.32,152900.0
2010-04-06 14:30:00,25.33,25.39,25.23,25.25,263800.0,25.33,25.39,25.23,25.25,263800.0
2010-04-06 15:00:00,25.25,25.36,25.24,25.35,312600.0,25.25,25.36,25.24,25.35,312600.0
2010-04-06 15:30:00,25.35,25.51,25.34,25.48,334100.0,25.35,25.51,25.34,25.48,334100.0
2010-04-07 09:30:00,25.31,25.46,25.18,25.25,281600.0,25.31,25.46,25.18,25.25,281600.0
2010-04-07 10:00:00,25.26,25.48,25.25,25.4,149700.0,25.26,25.48,25.25,25.4,149700.0
2010-04-07 10:30:00,25.4,25.41,25.31,25.39,198500.0,25.4,25.41,25.31,25.39,198500.0
2010-04-07 11:00:00,25.38,25.5,25.36,25.5,174400.0,25.38,25.5,25.36,25.5,174400.0
2010-04-07 11:30:00,25.5,25.53,25.37,25.37,300500.0,25.5,25.53,25.37,25.37,300500.0
2010-04-07 12:00:00,25.37,25.4,25.26,25.26,103700.0,25.37,25.4,25.26,25.26,103700.0
2010-04-07 12:30:00,25.26,25.37,25.21,25.36,133800.0,25.26,25.37,25.21,25.36,133800.0
2010-04-07 13:00:00,25.36,25.41,25.33,25.37,108300.0,25.36,25.41,25.33,25.37,108300.0
2010-04-07 13:30:00,25.38,25.38,25.24,25.26,143300.0,25.38,25.38,25.24,25.26,143300.0
2010-04-07 14:00:00,25.25,25.27,25.07,25.08,177600.0,25.25,25.27,25.07,25.08,177600.0
2010-04-07 14:30:00,25.07,25.08,24.92,24.94,236200.0,25.07,25.08,24.92,24.94,236200.0
2010-04-07 15:00:00,24.94,24.94,24.74,24.79,756900.0,24.94,24.94,24.74,24.79,756900.0
2010-04-07 15:30:00,24.78,25.04,24.78,25.0,629100.0,24.78,25.04,24.78,25.0,629100.0
2010-04-08 09:30:00,24.89,24.92,24.52,24.8,192400.0,24.89,24.92,24.52,24.8,192400.0
2010-04-08 10:00:00,24.81,24.89,24.65,24.72,190200.0,24.81,24.89,24.65,24.72,190200.0
2010-04-08 10:30:00,24.72,24.83,24.72,24.76,196500.0,24.72,24.83,24.72,24.76,196500.0
2010-04-08 11:00:00,24.75,24.78,24.71,24.74,117300.0,24.75,24.78,24.71,24.74,117300.0
2010-04-08 11:30:00,24.74,24.77,24.7,24.74,83400.0,24.74,24.77,24.7,24.74,83400.0
2010-04-08 12:00:00,24.75,24.75,24.6,24.63,154500.0,24.75,24.75,24.6,24.63,154500.0
2010-04-08 12:30:00,24.62,24.72,24.53,24.72,159800.0,24.62,24.72,24.53,24.72,159800.0
2010-04-08 13:00:00,24.73,24.77,24.69,24.7,109000.0,24.73,24.77,24.69,24.7,109000.0
2010-04-08 13:30:00,24.69,24.76,24.6,24.63,115300.0,24.69,24.76,24.6,24.63,115300.0
2010-04-08 14:00:00,24.63,24.66,24.6,24.63,129800.0,24.63,24.66,24.6,24.63,129800.0
2010-04-08 14:30:00,24.63,24.78,24.62,24.78,150400.0,24.63,24.78,24.62,24.78,150400.0
2010-04-08 15:00:00,24.78,24.8,24.7,24.77,202500.0,24.78,24.8,24.7,24.77,202500.0
2010-04-08 15:30:00,24.76,24.79,24.59,24.66,539500.0,24.76,24.79,24.59,24.66,539500.0
2010-04-09 09:30:00,24.75,24.75,24.3,24.45,152800.0,24.75,24.75,24.3,24.45,152800.0
2010-04-09 10:00:00,24.45,24.59,24.41,24.42,127000.0,24.45,24.59,24.41,24.42,127000.0
2010-04-09 10:30:00,24.42,24.53,24.41,24.51,123600.0,24.42,24.53,24.41,24.51,123600.0
2010-04-09 11:00:00,24.51,24.57,24.48,24.53,98900.0,24.51,24.57,24.48,24.53,98900.0
2010-04-09 11:30:00,24.53,24.55,24.49,24.54,109000.0,24.53,24.55,24.49,24.54,109000.0
2010-04-09 12:00:00,24.54,24.58,24.51,24.52,40500.0,24.54,24.58,24.51,24.52,40500.0
2010-04-09 12:30:00,24.52,24.53,24.43,24.49,127800.0,24.52,24.53,24.43,24.49,127800.0
2010-04-09 13:00:00,24.49,24.58,24.45,24.53,67000.0,24.49,24.58,24.45,24.53,67000.0
2010-04-09 13:30:00,24.53,24.57,24.51,24.55,81000.0,24.53,24.57,24.51,24.55,81000.0
2010-04-09 14:00:00,24.55,24.57,24.46,24.55,169300.0,24.55,24.57,24.46,24.55,169300.0
2010-04-09 14:30:00,24.55,24.56,24.52,24.55,74300.0,24.55,24.56,24.52,24.55,74300.0
2010-04-09 15:00:00,24.55,24.6,24.54,24.56,79200.0,24.55,24.6,24.54,24.56,79200.0
2010-04-09 15:30:00,24.55,24.62,24.53,24.61,220500.0,24.55,24.62,24.53,24.61,220500.0
2010-04-12 09:30:00,24.56,24.58,24.36,24.36,188700.0,24.56,24.58,24.36,24.36,188700.0
2010-04-12 10:00:00,24.36,24.43,24.3,24.38,157200.0,24.36,24.43,24.3,24.38,157200.0
2010-04-12 10:30:00,24.38,24.38,24.23,24.25,176800.0,24.38,24.38,24.23,24.25,176800.0
2010-04-12 11:00:00,24.25,24.29,24.17,24.18,124500.0,24.25,24.29,24.17,24.18,124500.0
2010-04-12 11:30:00,24.18,24.19,24.07,24.12,174800.0,24.18,24.19,24.07,24.12,174800.0
2010-04-12 12:00:00,24.12,24.14,24.08,24.1,112800.0,24.12,24.14,24.08,24.1,112800.0
2010-04-12 12:30:00,24.1,24.2,24.1,24.19,183200.0,24.1,24.2,24.1,24.19,183200.0
2010-04-12 13:00:00,24.19,24.25,24.16,24.2,118800.0,24.19,24.25,24.16,24.2,118800.0
2010-04-12 13:30:00,24.2,24.26,24.2,24.21,168100.0,24.2,24.26,24.2,24.21,168100.0
2010-04-12 14:00:00,24.21,24.34,24.2,24.28,179900.0,24.21,24.34,24.2,24.28,179900.0
2010-04-12 14:30:00,24.28,24.31,24.24,24.27,119500.0,24.28,24.31,24.24,24.27,119500.0
2010-04-12 15:00:00,24.27,24.36,24.26,24.3,156200.0,24.27,24.36,24.26,24.3,156200.0
2010-04-12 15:30:00,24.3,24.33,24.25,24.31,367700.0,24.3,24.33,24.25,24.31,367700.0
2010-04-13 09:30:00,24.26,24.36,24.12,24.25,165500.0,24.26,24.36,24.12,24.25,165500.0
2010-04-13 10:00:00,24.25,24.38,24.15,24.23,168000.0,24.25,24.38,24.15,24.23,168000.0
2010-04-13 10:30:00,24.23,24.39,24.18,24.36,118800.0,24.23,24.39,24.18,24.36,118800.0
2010-04-13 11:00:00,24.35,24.36,24.23,24.25,157800.0,24.35,24.36,24.23,24.25,157800.0
2010-04-13 11:30:00,24.26,24.31,24.23,24.31,103600.0,24.26,24.31,24.23,24.31,103600.0
2010-04-13 12:00:00,24.31,24.39,24.29,24.33,58200.0,24.31,24.39,24.29,24.33,58200.0
2010-04-13 12:30:00,24.33,24.41,24.28,24.4,48500.0,24.33,24.41,24.28,24.4,48500.0
2010-04-13 13:00:00,24.4,24.42,24.38,24.41,90100.0,24.4,24.42,24.38,24.41,90100.0
2010-04-13 13:30:00,24.4,24.44,24.36,24.44,164700.0,24.4,24.44,24.36,24.44,164700.0
2010-04-13 14:00:00,24.43,24.51,24.39,24.5,150000.0,24.43,24.51,24.39,24.5,150000.0
2010-04-13 14:30:00,24.5,24.51,24.42,24.43,165400.0,24.5,24.51,24.42,24.43,165400.0
2010-04-13 15:00:00,24.42,24.56,24.4,24.53,132300.0,24.42,24.56,24.4,24.53,132300.0
2010-04-13 15:30:00,24.53,24.63,24.52,24.57,328200.0,24.53,24.63,24.52,24.57,328200.0
2010-04-14 09:30:00,24.75,24.87,24.53,24.87,176300.0,24.75,24.87,24.53,24.87,176300.0
2010-04-14 10:00:00,24.87,25.02,24.81,25.02,195600.0,24.87,25.02,24.81,25.02,195600.0
2010-04-14 10:30:00,25.02,25.1,24.96,25.09,144200.0,25.02,25.1,24.96,25.09,144200.0
2010-04-14 11:00:00,25.09,25.18,25.08,25.18,152000.0,25.09,25.18,25.08,25.18,152000.0
2010-04-14 11:30:00,25.18,25.22,25.15,25.21,136600.0,25.18,25.22,25.15,25.21,136600.0
2010-04-14 12:00:00,25.2,25.29,25.17,25.2,176100.0,25.2,25.29,25.17,25.2,176100.0
2010-04-14 12:30:00,25.2,25.3,25.19,25.25,194300.0,25.2,25.3,25.19,25.25,194300.0
2010-04-14 13:00:00,25.26,25.45,25.25,25.45,153900.0,25.26,25.45,25.25,25.45,153900.0
2010-04-14 13:30:00,25.45,25.47,25.31,25.4,150000.0,25.45,25.47,25.31,25.4,150000.0
2010-04-14 14:00:00,25.4,25.51,25.4,25.49,152900.0,25.4,25.51,25.4,25.49,152900.0
2010-04-14 14:30:00,25.5,25.53,25.49,25.52,148200.0,25.5,25.53,25.49,25.52,148200.0
2010-04-14 15:00:00,25.52,25.61,25.51,25.61,199700.0,25.52,25.61,25.51,25.61,199700.0
2010-04-14 15:30:00,25.61,25.78,25.61,25.76,527600.0,25.61,25.78,25.61,25.76,527600.0
2010-04-15 09:30:00,25.63,25.75,25.51,25.69,163200.0,25.63,25.75,25.51,25.69,163200.0
2010-04-15 10:00:00,25.69,25.83,25.62,25.8,161500.0,25.69,25.83,25.62,25.8,161500.0
2010-04-15 10:30:00,25.8,25.86,25.71,25.84,118500.0,25.8,25.86,25.71,25.84,118500.0
2010-04-15 11:00:00,25.83,25.86,25.71,25.75,85800.0,25.83,25.86,25.71,25.75,85800.0
2010-04-15 11:30:00,25.75,25.77,25.64,25.69,96400.0,25.75,25.77,25.64,25.69,96400.0
2010-04-15 12:00:00,25.7,25.7,25.61,25.68,92800.0,25.7,25.7,25.61,25.68,92800.0
2010-04-15 12:30:00,25.69,25.7,25.62,25.65,79800.0,25.69,25.7,25.62,25.65,79800.0
2010-04-15 13:00:00,25.65,25.72,25.62,25.7,91900.0,25.65,25.72,25.62,25.7,91900.0
2010-04-15 13:30:00,25.71,25.75,25.7,25.72,94600.0,25.71,25.75,25.7,25.72,94600.0
2010-04-15 14:00:00,25.73,25.74,25.69,25.73,94200.0,25.73,25.74,25.69,25.73,94200.0
2010-04-15 14:30:00,25.72,25.75,25.67,25.75,134200.0,25.72,25.75,25.67,25.75,134200.0
2010-04-15 15:00:00,25.75,25.75,25.67,25.7,165400.0,25.75,25.75,25.67,25.7,165400.0
2010-04-15 15:30:00,25.69,25.71,25.67,25.67,390500.0,25.69,25.71,25.67,25.67,390500.0
2010-04-16 09:30:00,25.57,25.64,25.5,25.51,177100.0,25.57,25.64,25.5,25.51,177100.0
2010-04-16 10:00:00,25.5,25.61,25.5,25.55,106400.0,25.5,25.61,25.5,25.55,106400.0
2010-04-16 10:30:00,25.56,25.6,25.34,25.44,302100.0,25.56,25.6,25.34,25.44,302100.0
2010-04-16 11:00:00,25.43,25.47,25.22,25.26,141400.0,25.43,25.47,25.22,25.26,141400.0
2010-04-16 11:30:00,25.26,25.29,25.09,25.14,87200.0,25.26,25.29,25.09,25.14,87200.0
2010-04-16 12:00:00,25.14,25.2,25.11,25.12,52700.0,25.14,25.2,25.11,25.12,52700.0
2010-04-16 12:30:00,25.11,25.19,24.98,25.16,82800.0,25.11,25.19,24.98,25.16,82800.0
2010-04-16 13:00:00,25.17,25.19,25.09,25.11,55100.0,25.17,25.19,25.09,25.11,55100.0
2010-04-16 13:30:00,25.12,25.16,25.08,25.16,62500.0,25.12,25.16,25.08,25.16,62500.0
2010-04-16 14:00:00,25.16,25.3,25.15,25.29,115200.0,25.16,25.3,25.15,25.29,115200.0
2010-04-16 14:30:00,25.28,25.31,25.2,25.2,80000.0,25.28,25.31,25.2,25.2,80000.0
2010-04-16 15:00:00,25.22,25.26,25.15,25.17,123600.0,25.22,25.26,25.15,25.17,123600.0
2010-04-16 15:30:00,25.17,25.25,25.13,25.16,259400.0,25.17,25.25,25.13,25.16,259400.0
2010-04-19 09:30:00,25.03,25.25,25.02,25.17,109900.0,25.03,25.25,25.02,25.17,109900.0
2010-04-19 10:00:00,25.18,25.22,25.06,25.1,98300.0,25.18,25.22,25.06,25.1,98300.0
2010-04-19 10:30:00,25.1,25.11,24.95,24.95,94600.0,25.1,25.11,24.95,24.95,94600.0
2010-04-19 11:00:00,24.95,24.95,24.79,24.8,75600.0,24.95,24.95,24.79,24.8,75600.0
2010-04-19 11:30:00,24.8,24.82,24.45,24.45,126400.0,24.8,24.82,24.45,24.45,126400.0
2010-04-19 12:00:00,24.45,24.54,24.38,24.42,123100.0,24.45,24.54,24.38,24.42,123100.0
2010-04-19 12:30:00,24.43,24.54,24.37,24.53,63000.0,24.43,24.54,24.37,24.53,63000.0
2010-04-19 13:00:00,24.53,24.54,24.45,24.51,47600.0,24.53,24.54,24.45,24.51,47600.0
2010-04-19 13:30:00,24.52,24.53,24.45,24.46,43600.0,24.52,24.53,24.45,24.46,43600.0
2010-04-19 14:00:00,24.47,24.66,24.45,24.64,89700.0,24.47,24.66,24.45,24.64,89700.0
2010-04-19 14:30:00,24.65,24.77,24.62,24.75,119900.0,24.65,24.77,24.62,24.75,119900.0
2010-04-19 15:00:00,24.77,24.84,24.73,24.8,165200.0,24.77,24.84,24.73,24.8,165200.0
2010-04-19 15:30:00,24.8,24.91,24.76,24.87,368700.0,24.8,24.91,24.76,24.87,368700.0
2010-04-20 09:30:00,25.06,25.21,24.89,24.94,101800.0,25.06,25.21,24.89,24.94,101800.0
2010-04-20 10:00:00,24.95,24.98,24.78,24.86,39500.0,24.95,24.98,24.78,24.86,39500.0
2010-04-20 10:30:00,24.86,24.92,24.82,24.88,73000.0,24.86,24.92,24.82,24.88,73000.0
2010-04-20 11:00:00,24.89,25.04,24.88,24.98,81700.0,24.89,25.04,24.88,24.98,81700.0
2010-04-20 11:30:00,25.0,25.09,24.99,25.05,79200.0,25.0,25.09,24.99,25.05,79200.0
2010-04-20 12:00:00,25.05,25.23,25.05,25.16,53800.0,25.05,25.23,25.05,25.16,53800.0
2010-04-20 12:30:00,25.16,25.2,25.15,25.17,24600.0,25.16,25.2,25.15,25.17,24600.0
2010-04-20 13:00:00,25.18,25.2,25.17,25.18,43800.0,25.18,25.2,25.17,25.18,43800.0
2010-04-20 13:30:00,25.17,25.2,25.05,25.06,81400.0,25.17,25.2,25.05,25.06,81400.0
2010-04-20 14:00:00,25.07,25.19,25.06,25.17,105500.0,25.07,25.19,25.06,25.17,105500.0
2010-04-20 14:30:00,25.16,25.17,25.08,25.1,63700.0,25.16,25.17,25.08,25.1,63700.0
2010-04-20 15:00:00,25.11,25.11,25.0,25.05,97500.0,25.11,25.11,25.0,25.05,97500.0
2010-04-20 15:30:00,25.05,25.1,25.04,25.09,245300.0,25.05,25.1,25.04,25.09,245300.0
2010-04-21 09:30:00,25.03,25.3,25.0,25.16,74300.0,25.03,25.3,25.0,25.16,74300.0
2010-04-21 10:00:00,25.16,25.19,24.97,24.97,63400.0,25.16,25.19,24.97,24.97,63400.0
2010-04-21 10:30:00,24.98,25.03,24.86,24.92,174600.0,24.98,25.03,24.86,24.92,174600.0
2010-04-21 11:00:00,24.92,24.99,24.67,24.7,146700.0,24.92,24.99,24.67,24.7,146700.0
2010-04-21 11:30:00,24.71,24.76,24.6,24.71,205200.0,24.71,24.76,24.6,24.71,205200.0
2010-04-21 12:00:00,24.72,24.8,24.69,24.77,182800.0,24.72,24.8,24.69,24.77,182800.0
2010-04-21 12:30:00,24.79,24.93,24.77,24.86,131500.0,24.79,24.93,24.77,24.86,131500.0
2010-04-21 13:00:00,24.86,24.96,24.81,24.93,139000.0,24.86,24.96,24.81,24.93,139000.0
2010-04-21 13:30:00,24.93,25.11,24.91,25.1,267800.0,24.93,25.11,24.91,25.1,267800.0
2010-04-21 14:00:00,25.1,25.11,24.77,24.82,154300.0,25.1,25.11,24.77,24.82,154300.0
2010-04-21 14:30:00,24.82,24.98,24.81,24.98,232000.0,24.82,24.98,24.81,24.98,232000.0
2010-04-21 15:00:00,24.98,25.0,24.9,24.92,325400.0,24.98,25.0,24.9,24.92,325400.0
2010-04-21 15:30:00,24.93,25.05,24.92,25.01,615100.0,24.93,25.05,24.92,25.01,615100.0
2010-04-22 09:30:00,24.77,24.87,24.47,24.85,119100.0,24.77,24.87,24.47,24.85,119100.0
2010-04-22 10:00:00,24.82,24.94,24.76,24.9,168700.0,24.82,24.94,24.76,24.9,168700.0
2010-04-22 10:30:00,24.89,25.2,24.84,25.12,139200.0,24.89,25.2,24.84,25.12,139200.0
2010-04-22 11:00:00,25.13,25.16,24.98,25.0,78000.0,25.13,25.16,24.98,25.0,78000.0
2010-04-22 11:30:00,25.0,25.06,24.97,25.03,92700.0,25.0,25.06,24.97,25.03,92700.0
2010-04-22 12:00:00,25.03,25.18,25.0,25.18,71300.0,25.03,25.18,25.0,25.18,71300.0
2010-04-22 12:30:00,25.18,25.23,25.14,25.18,88600.0,25.18,25.23,25.14,25.18,88600.0
2010-04-22 13:00:00,25.18,25.34,25.17,25.29,68200.0,25.18,25.34,25.17,25.29,68200.0
2010-04-22 13:30:00,25.29,25.43,25.27,25.43,65800.0,25.29,25.43,25.27,25.43,65800.0
2010-04-22 14:00:00,25.43,25.57,25.4,25.57,95600.0,25.43,25.57,25.4,25.57,95600.0
2010-04-22 14:30:00,25.57,25.6,25.48,25.57,90700.0,25.57,25.6,25.48,25.57,90700.0
2010-04-22 15:00:00,25.57,25.64,25.57,25.6,266000.0,25.57,25.64,25.57,25.6,266000.0
2010-04-22 15:30:00,25.6,25.62,25.47,25.52,435500.0,25.6,25.62,25.47,25.52,435500.0
2010-04-23 09:30:00,25.5,25.65,25.29,25.44,98000.0,25.5,25.65,25.29,25.44,98000.0
2010-04-23 10:00:00,25.47,25.7,25.45,25.67,105900.0,25.47,25.7,25.45,25.67,105900.0
2010-04-23 10:30:00,25.65,25.65,25.48,25.53,82400.0,25.65,25.65,25.48,25.53,82400.0
2010-04-23 11:00:00,25.53,25.64,25.46,25.57,78900.0,25.53,25.64,25.46,25.57,78900.0
2010-04-23 11:30:00,25.57,25.62,25.52,25.59,46800.0,25.57,25.62,25.52,25.59,46800.0
2010-04-23 12:00:00,25.6,25.63,25.55,25.56,57000.0,25.6,25.63,25.55,25.56,57000.0
2010-04-23 12:30:00,25.56,25.65,25.52,25.64,104900.0,25.56,25.65,25.52,25.64,104900.0
2010-04-23 13:00:00,25.64,25.86,25.62,25.84,179100.0,25.64,25.86,25.62,25.84,179100.0
2010-04-23 13:30:00,25.83,25.85,25.74,25.84,42300.0,25.83,25.85,25.74,25.84,42300.0
2010-04-23 14:00:00,25.84,25.86,25.77,25.84,125000.0,25.84,25.86,25.77,25.84,125000.0
2010-04-23 14:30:00,25.83,25.94,25.8,25.94,130700.0,25.83,25.94,25.8,25.94,130700.0
2010-04-23 15:00:00,25.92,26.13,25.92,26.08,280300.0,25.92,26.13,25.92,26.08,280300.0
2010-04-23 15:30:00,26.08,26.24,26.03,26.19,412700.0,26.08,26.24,26.03,26.19,412700.0
2010-04-26 09:30:00,26.08,26.45,26.01,26.38,170600.0,26.08,26.45,26.01,26.38,170600.0
2010-04-26 10:00:00,26.4,26.5,26.3,26.34,129300.0,26.4,26.5,26.3,26.34,129300.0
2010-04-26 10:30:00,26.35,26.5,26.33,26.46,202500.0,26.35,26.5,26.33,26.46,202500.0
2010-04-26 11:00:00,26.46,26.5,26.4,26.43,312000.0,26.46,26.5,26.4,26.43,312000.0
2010-04-26 11:30:00,26.44,26.47,26.29,26.3,182600.0,26.44,26.47,26.29,26.3,182600.0
2010-04-26 12:00:00,26.31,26.31,26.08,26.16,202000.0,26.31,26.31,26.08,26.16,202000.0
2010-04-26 12:30:00,26.16,26.26,26.16,26.25,68100.0,26.16,26.26,26.16,26.25,68100.0
2010-04-26 13:00:00,26.26,26.32,26.23,26.23,52100.0,26.26,26.32,26.23,26.23,52100.0
2010-04-26 13:30:00,26.23,26.23,26.13,26.17,106500.0,26.23,26.23,26.13,26.17,106500.0
2010-04-26 14:00:00,26.17,26.23,26.14,26.17,76400.0,26.17,26.23,26.14,26.17,76400.0
2010-04-26 14:30:00,26.17,26.18,26.07,26.1,152400.0,26.17,26.18,26.07,26.1,152400.0
2010-04-26 15:00:00,26.09,26.1,25.74,25.75,296600.0,26.09,26.1,25.74,25.75,296600.0
2010-04-26 15:30:00,25.74,25.81,25.65,25.68,519400.0,25.74,25.81,25.65,25.68,519400.0
2010-04-27 09:30:00,25.52,25.69,25.48,25.57,167600.0,25.52,25.69,25.48,25.57,167600.0
2010-04-27 10:00:00,25.55,25.73,25.53,25.68,82500.0,25.55,25.73,25.53,25.68,82500.0
2010-04-27 10:30:00,25.69,25.83,25.68,25.69,88000.0,25.69,25.83,25.68,25.69,88000.0
2010-04-27 11:00:00,25.7,25.73,25.26,25.28,135800.0,25.7,25.73,25.26,25.28,135800.0
2010-04-27 11:30:00,25.27,25.36,25.16,25.25,174300.0,25.27,25.36,25.16,25.25,174300.0
2010-04-27 12:00:00,25.26,25.3,25.14,25.2,173600.0,25.26,25.3,25.14,25.2,173600.0
2010-04-27 12:30:00,25.2,25.25,25.19,25.24,67400.0,25.2,25.25,25.19,25.24,67400.0
2010-04-27 13:00:00,25.26,25.54,25.26,25.54,104400.0,25.26,25.54,25.26,25.54,104400.0
2010-04-27 13:30:00,25.55,25.57,25.4,25.42,53700.0,25.55,25.57,25.4,25.42,53700.0
2010-04-27 14:00:00,25.42,25.45,25.34,25.37,86100.0,25.42,25.45,25.34,25.37,86100.0
2010-04-27 14:30:00,25.36,25.38,25.2,25.24,113100.0,25.36,25.38,25.2,25.24,113100.0
2010-04-27 15:00:00,25.24,25.3,25.18,25.24,164700.0,25.24,25.3,25.18,25.24,164700.0
2010-04-27 15:30:00,25.24,25.24,24.99,25.05,453200.0,25.24,25.24,24.99,25.05,453200.0
2010-04-28 09:30:00,25.29,25.33,25.02,25.05,109500.0,25.29,25.33,25.02,25.05,109500.0
2010-04-28 10:00:00,25.04,25.18,25.02,25.1,88900.0,25.04,25.18,25.02,25.1,88900.0
2010-04-28 10:30:00,25.1,25.16,24.95,24.96,168100.0,25.1,25.16,24.95,24.96,168100.0
2010-04-28 11:00:00,24.96,25.04,24.84,24.92,91400.0,24.96,25.04,24.84,24.92,91400.0
2010-04-28 11:30:00,24.93,24.93,24.61,24.83,113600.0,24.93,24.93,24.61,24.83,113600.0
2010-04-28 12:00:00,24.85,24.95,24.75,24.94,81100.0,24.85,24.95,24.75,24.94,81100.0
2010-04-28 12:30:00,24.96,24.99,24.87,24.94,32700.0,24.96,24.99,24.87,24.94,32700.0
2010-04-28 13:00:00,24.94,25.02,24.83,24.83,35500.0,24.94,25.02,24.83,24.83,35500.0
2010-04-28 13:30:00,24.82,24.93,24.82,24.85,25600.0,24.82,24.93,24.82,24.85,25600.0
2010-04-28 14:00:00,24.84,24.91,24.72,24.8,96800.0,24.84,24.91,24.72,24.8,96800.0
2010-04-28 14:30:00,24.8,24.95,24.71,24.95,74500.0,24.8,24.95,24.71,24.95,74500.0
2010-04-28 15:00:00,24.94,24.96,24.73,24.78,59400.0,24.94,24.96,24.73,24.78,59400.0
2010-04-28 15:30:00,24.79,24.83,24.58,24.69,221600.0,24.79,24.83,24.58,24.69,221600.0
2010-04-29 09:30:00,24.93,25.24,24.86,25.05,66500.0,24.93,25.24,24.86,25.05,66500.0
2010-04-29 10:00:00,25.06,25.12,24.91,25.12,60600.0,25.06,25.12,24.91,25.12,60600.0
2010-04-29 10:30:00,25.12,25.34,25.07,25.27,60200.0,25.12,25.34,25.07,25.27,60200.0
2010-04-29 11:00:00,25.27,25.32,25.17,25.32,49800.0,25.27,25.32,25.17,25.32,49800.0
2010-04-29 11:30:00,25.32,25.32,25.2,25.31,78600.0,25.32,25.32,25.2,25.31,78600.0
2010-04-29 12:00:00,25.32,25.36,25.26,25.3,33700.0,25.32,25.36,25.26,25.3,33700.0
2010-04-29 12:30:00,25.31,25.41,25.25,25.29,40700.0,25.31,25.41,25.25,25.29,40700.0
2010-04-29 13:00:00,25.3,25.41,25.27,25.35,48000.0,25.3,25.41,25.27,25.35,48000.0
2010-04-29 13:30:00,25.34,25.4,25.32,25.36,32000.0,25.34,25.4,25.32,25.36,32000.0
2010-04-29 14:00:00,25.38,25.46,25.33,25.4,48600.0,25.38,25.46,25.33,25.4,48600.0
2010-04-29 14:30:00,25.39,25.41,25.29,25.32,113500.0,25.39,25.41,25.29,25.32,113500.0
2010-04-29 15:00:00,25.32,25.33,25.24,25.3,99200.0,25.32,25.33,25.24,25.3,99200.0
2010-04-29 15:30:00,25.31,25.47,25.29,25.42,215800.0,25.31,25.47,25.29,25.42,215800.0
2010-04-30 09:30:00,25.47,25.49,25.26,25.32,153200.0,25.47,25.49,25.26,25.32,153200.0
2010-04-30 10:00:00,25.32,25.36,25.1,25.27,197400.0,25.32,25.36,25.1,25.27,197400.0
2010-04-30 10:30:00,25.27,25.43,25.19,25.37,139200.0,25.27,25.43,25.19,25.37,139200.0
2010-04-30 11:00:00,25.39,25.4,25.23,25.28,192300.0,25.39,25.4,25.23,25.28,192300.0
2010-04-30 11:30:00,25.28,25.39,25.28,25.38,70600.0,25.28,25.39,25.28,25.38,70600.0
2010-04-30 12:00:00,25.38,25.38,25.0,25.0,116900.0,25.38,25.38,25.0,25.0,116900.0
2010-04-30 12:30:00,25.0,25.03,24.81,24.83,112000.0,25.0,25.03,24.81,24.83,112000.0
2010-04-30 13:00:00,24.85,24.89,24.73,24.85,133700.0,24.85,24.89,24.73,24.85,133700.0
2010-04-30 13:30:00,24.84,25.03,24.83,24.89,60800.0,24.84,25.03,24.83,24.89,60800.0
2010-04-30 14:00:00,24.89,25.01,24.85,24.93,48600.0,24.89,25.01,24.85,24.93,48600.0
2010-04-30 14:30:00,24.93,24.95,24.73,24.73,61800.0,24.93,24.95,24.73,24.73,61800.0
2010-04-30 15:00:00,24.74,24.77,24.66,24.73,104000.0,24.74,24.77,24.66,24.73,104000.0
2010-04-30 15:30:00,24.74,24.75,24.55,24.56,315000.0,24.74,24.75,24.55,24.56,315000.0
2010-05-03 09:30:00,24.66,24.82,24.47,24.5,155900.0,24.66,24.82,24.47,24.5,155900.0
2010-05-03 10:00:00,24.49,24.65,24.45,24.46,140900.0,24.49,24.65,24.45,24.46,140900.0
2010-05-03 10:30:00,24.45,24.58,24.43,24.47,170000.0,24.45,24.58,24.43,24.47,170000.0
2010-05-03 11:00:00,24.47,24.55,24.45,24.55,83800.0,24.47,24.55,24.45,24.55,83800.0
2010-05-03 11:30:00,24.55,24.59,24.48,24.55,181600.0,24.55,24.59,24.48,24.55,181600.0
2010-05-03 12:00:00,24.55,24.65,24.51,24.65,87500.0,24.55,24.65,24.51,24.65,87500.0
2010-05-03 12:30:00,24.65,24.7,24.61,24.69,92800.0,24.65,24.7,24.61,24.69,92800.0
2010-05-03 13:00:00,24.69,24.74,24.62,24.72,104300.0,24.69,24.74,24.62,24.72,104300.0
2010-05-03 13:30:00,24.72,24.75,24.64,24.7,85000.0,24.72,24.75,24.64,24.7,85000.0
2010-05-03 14:00:00,24.69,24.75,24.62,24.63,129800.0,24.69,24.75,24.62,24.63,129800.0
2010-05-03 14:30:00,24.63,24.69,24.62,24.66,106500.0,24.63,24.69,24.62,24.66,106500.0
2010-05-03 15:00:00,24.66,24.68,24.5,24.55,212300.0,24.66,24.68,24.5,24.55,212300.0
2010-05-03 15:30:00,24.56,24.75,24.56,24.66,432900.0,24.56,24.75,24.56,24.66,432900.0
2010-05-04 09:30:00,24.32,24.4,23.71,23.85,257200.0,24.32,24.4,23.71,23.85,257200.0
2010-05-04 10:00:00,23.86,23.87,23.71,23.72,131700.0,23.86,23.87,23.71,23.72,131700.0
2010-05-04 10:30:00,23.72,23.73,23.52,23.52,167700.0,23.72,23.73,23.52,23.52,167700.0
2010-05-04 11:00:00,23.52,23.66,23.41,23.63,176600.0,23.52,23.66,23.41,23.63,176600.0
2010-05-04 11:30:00,23.64,23.79,23.64,23.76,121700.0,23.64,23.79,23.64,23.76,121700.0
2010-05-04 12:00:00,23.77,23.77,23.54,23.63,112700.0,23.77,23.77,23.54,23.63,112700.0
2010-05-04 12:30:00,23.63,23.81,23.61,23.81,59700.0,23.63,23.81,23.61,23.81,59700.0
2010-05-04 13:00:00,23.81,23.84,23.76,23.84,85500.0,23.81,23.84,23.76,23.84,85500.0
2010-05-04 13:30:00,23.84,23.94,23.83,23.9,74500.0,23.84,23.94,23.83,23.9,74500.0
2010-05-04 14:00:00,23.89,24.01,23.84,23.92,124300.0,23.89,24.01,23.84,23.92,124300.0
2010-05-04 14:30:00,23.92,24.02,23.9,23.97,169200.0,23.92,24.02,23.9,23.97,169200.0
2010-05-04 15:00:00,23.97,24.08,23.92,24.01,187900.0,23.97,24.08,23.92,24.01,187900.0
2010-05-04 15:30:00,24.0,24.06,23.88,24.0,396700.0,24.0,24.06,23.88,24.0,396700.0
2010-05-05 09:30:00,23.81,23.96,23.54,23.94,161100.0,23.81,23.96,23.54,23.94,161100.0
2010-05-05 10:00:00,23.93,24.18,23.82,24.03,131800.0,23.93,24.18,23.82,24.03,131800.0
2010-05-05 10:30:00,24.03,24.21,23.97,24.09,86200.0,24.03,24.21,23.97,24.09,86200.0
2010-05-05 11:00:00,24.09,24.34,23.99,24.28,128100.0,24.09,24.34,23.99,24.28,128100.0
2010-05-05 11:30:00,24.27,24.56,24.22,24.53,95800.0,24.27,24.56,24.22,24.53,95800.0
2010-05-05 12:00:00,24.53,24.54,24.29,24.29,74200.0,24.53,24.54,24.29,24.29,74200.0
2010-05-05 12:30:00,24.28,24.37,24.25,24.28,81400.0,24.28,24.37,24.25,24.28,81400.0
2010-05-05 13:00:00,24.27,24.33,24.16,24.21,72300.0,24.27,24.33,24.16,24.21,72300.0
2010-05-05 13:30:00,24.22,24.28,24.14,24.22,64000.0,24.22,24.28,24.14,24.22,64000.0
2010-05-05 14:00:00,24.22,24.26,24.11,24.14,106400.0,24.22,24.26,24.11,24.14,106400.0
2010-05-05 14:30:00,24.14,24.16,23.95,24.03,245500.0,24.14,24.16,23.95,24.03,245500.0
2010-05-05 15:00:00,24.05,24.1,23.97,24.0,234600.0,24.05,24.1,23.97,24.0,234600.0
2010-05-05 15:30:00,24.0,24.05,23.91,24.0,478200.0,24.0,24.05,23.91,24.0,478200.0
2010-05-06 09:30:00,23.75,23.83,23.67,23.76,144900.0,23.75,23.83,23.67,23.76,144900.0
2010-05-06 10:00:00,23.79,23.88,23.62,23.65,165000.0,23.79,23.88,23.62,23.65,165000.0
2010-05-06 10:30:00,23.65,23.71,23.55,23.61,161100.0,23.65,23.71,23.55,23.61,161100.0
2010-05-06 11:00:00,23.6,23.6,23.31,23.41,192100.0,23.6,23.6,23.31,23.41,192100.0
2010-05-06 11:30:00,23.4,23.43,23.27,23.41,92400.0,23.4,23.43,23.27,23.41,92400.0
2010-05-06 12:00:00,23.42,23.46,23.29,23.3,55400.0,23.42,23.46,23.29,23.3,55400.0
2010-05-06 12:30:00,23.29,23.31,23.1,23.17,65700.0,23.29,23.31,23.1,23.17,65700.0
2010-05-06 13:00:00,23.17,23.21,22.97,23.07,70200.0,23.17,23.21,22.97,23.07,70200.0
2010-05-06 13:30:00,23.07,23.07,22.81,22.83,94800.0,23.07,23.07,22.81,22.83,94800.0
2010-05-06 14:00:00,22.83,22.86,22.3,22.48,193700.0,22.83,22.86,22.3,22.48,193700.0
2010-05-06 14:30:00,22.48,22.52,21.13,22.31,497700.0,22.48,22.52,21.13,22.31,497700.0
2010-05-06 15:00:00,22.32,23.06,22.32,22.57,346000.0,22.32,23.06,22.32,22.57,346000.0
2010-05-06 15:30:00,22.57,22.99,22.54,22.72,347900.0,22.57,22.99,22.54,22.72,347900.0
2010-05-07 09:30:00,22.68,23.0,22.29,22.46,340900.0,22.68,23.0,22.29,22.46,340900.0
2010-05-07 10:00:00,22.43,22.49,21.57,21.81,286200.0,22.43,22.49,21.57,21.81,286200.0
2010-05-07 10:30:00,21.84,22.23,21.76,22.15,173000.0,21.84,22.23,21.76,22.15,173000.0
2010-05-07 11:00:00,22.14,22.64,22.07,22.39,154700.0,22.14,22.64,22.07,22.39,154700.0
2010-05-07 11:30:00,22.38,22.78,22.26,22.72,192200.0,22.38,22.78,22.26,22.72,192200.0
2010-05-07 12:00:00,22.72,22.94,22.57,22.82,239400.0,22.72,22.94,22.57,22.82,239400.0
2010-05-07 12:30:00,22.81,22.85,22.55,22.55,146000.0,22.81,22.85,22.55,22.55,146000.0
2010-05-07 13:00:00,22.55,22.63,22.39,22.54,197300.0,22.55,22.63,22.39,22.54,197300.0
2010-05-07 13:30:00,22.54,22.79,22.53,22.62,98900.0,22.54,22.79,22.53,22.62,98900.0
2010-05-07 14:00:00,22.62,22.68,22.46,22.47,160900.0,22.62,22.68,22.46,22.47,160900.0
2010-05-07 14:30:00,22.46,22.67,22.42,22.54,153600.0,22.46,22.67,22.42,22.54,153600.0
2010-05-07 15:00:00,22.53,22.53,22.25,22.37,281400.0,22.53,22.53,22.25,22.37,281400.0
2010-05-07 15:30:00,22.36,22.38,22.15,22.24,594300.0,22.36,22.38,22.15,22.24,594300.0
2010-05-10 09:30:00,23.08,23.55,23.02,23.16,271200.0,23.08,23.55,23.02,23.16,271200.0
2010-05-10 10:00:00,23.15,23.21,23.02,23.15,172800.0,23.15,23.21,23.02,23.15,172800.0
2010-05-10 10:30:00,23.15,23.33,23.13,23.3,114800.0,23.15,23.33,23.13,23.3,114800.0
2010-05-10 11:00:00,23.31,23.45,23.3,23.4,88700.0,23.31,23.45,23.3,23.4,88700.0
2010-05-10 11:30:00,23.41,23.63,23.37,23.62,114300.0,23.41,23.63,23.37,23.62,114300.0
2010-05-10 12:00:00,23.63,23.63,23.41,23.41,118800.0,23.63,23.63,23.41,23.41,118800.0
2010-05-10 12:30:00,23.42,23.56,23.35,23.5,155200.0,23.42,23.56,23.35,23.5,155200.0
2010-05-10 13:00:00,23.5,23.52,23.34,23.45,106600.0,23.5,23.52,23.34,23.45,106600.0
2010-05-10 13:30:00,23.45,23.56,23.4,23.41,144900.0,23.45,23.56,23.4,23.41,144900.0
2010-05-10 14:00:00,23.4,23.64,23.38,23.61,99500.0,23.4,23.64,23.38,23.61,99500.0
2010-05-10 14:30:00,23.61,23.63,23.45,23.58,85900.0,23.61,23.63,23.45,23.58,85900.0
2010-05-10 15:00:00,23.58,23.62,23.45,23.61,225100.0,23.58,23.62,23.45,23.61,225100.0
2010-05-10 15:30:00,23.6,23.75,23.52,23.73,732000.0,23.6,23.75,23.52,23.73,732000.0
2010-05-11 09:30:00,23.37,23.85,23.35,23.69,65100.0,23.37,23.85,23.35,23.69,65100.0
2010-05-11 10:00:00,23.67,23.72,23.43,23.57,70300.0,23.67,23.72,23.43,23.57,70300.0
2010-05-11 10:30:00,23.56,23.62,23.48,23.48,43200.0,23.56,23.62,23.48,23.48,43200.0
2010-05-11 11:00:00,23.49,23.74,23.48,23.73,42700.0,23.49,23.74,23.48,23.73,42700.0
2010-05-11 11:30:00,23.74,23.94,23.67,23.93,70600.0,23.74,23.94,23.67,23.93,70600.0
2010-05-11 12:00:00,23.92,24.02,23.88,23.91,41800.0,23.92,24.02,23.88,23.91,41800.0
2010-05-11 12:30:00,23.91,24.03,23.87,24.0,32300.0,23.91,24.03,23.87,24.0,32300.0
2010-05-11 13:00:00,24.01,24.02,23.95,24.02,38800.0,24.01,24.02,23.95,24.02,38800.0
2010-05-11 13:30:00,24.01,24.17,23.99,24.15,84200.0,24.01,24.17,23.99,24.15,84200.0
2010-05-11 14:00:00,24.14,24.21,24.1,24.17,185300.0,24.14,24.21,24.1,24.17,185300.0
2010-05-11 14:30:00,24.16,24.16,24.04,24.08,127400.0,24.16,24.16,24.04,24.08,127400.0
2010-05-11 15:00:00,24.09,24.09,23.88,23.93,180400.0,24.09,24.09,23.88,23.93,180400.0
2010-05-11 15:30:00,23.95,24.02,23.88,23.97,240100.0,23.95,24.02,23.88,23.97,240100.0
2010-05-12 09:30:00,24.11,24.25,23.94,24.17,76500.0,24.11,24.25,23.94,24.17,76500.0
2010-05-12 10:00:00,24.18,24.45,24.14,24.28,138000.0,24.18,24.45,24.14,24.28,138000.0
2010-05-12 10:30:00,24.29,24.33,24.1,24.13,128200.0,24.29,24.33,24.1,24.13,128200.0
2010-05-12 11:00:00,24.11,24.23,24.01,24.01,205300.0,24.11,24.23,24.01,24.01,205300.0
2010-05-12 11:30:00,24.0,24.13,23.99,24.12,222100.0,24.0,24.13,23.99,24.12,222100.0
2010-05-12 12:00:00,24.12,24.2,24.09,24.2,179300.0,24.12,24.2,24.09,24.2,179300.0
2010-05-12 12:30:00,24.2,24.3,24.17,24.3,160100.0,24.2,24.3,24.17,24.3,160100.0
2010-05-12 13:00:00,24.3,24.47,24.28,24.47,83200.0,24.3,24.47,24.28,24.47,83200.0
2010-05-12 13:30:00,24.48,24.52,24.4,24.4,38100.0,24.48,24.52,24.4,24.4,38100.0
2010-05-12 14:00:00,24.4,24.59,24.4,24.58,51400.0,24.4,24.59,24.4,24.58,51400.0
2010-05-12 14:30:00,24.61,24.67,24.55,24.61,134100.0,24.61,24.67,24.55,24.61,134100.0
2010-05-12 15:00:00,24.61,24.7,24.54,24.58,112600.0,24.61,24.7,24.54,24.58,112600.0
2010-05-12 15:30:00,24.58,24.7,24.51,24.63,243400.0,24.58,24.7,24.51,24.63,243400.0
2010-05-13 09:30:00,24.49,24.56,24.34,24.51,66700.0,24.49,24.56,24.34,24.51,66700.0
2010-05-13 10:00:00,24.52,24.65,24.38,24.6,90100.0,24.52,24.65,24.38,24.6,90100.0
2010-05-13 10:30:00,24.6,24.78,24.48,24.48,108400.0,24.6,24.78,24.48,24.48,108400.0
2010-05-13 11:00:00,24.49,24.63,24.39,24.62,63800.0,24.49,24.63,24.39,24.62,63800.0
2010-05-13 11:30:00,24.62,24.67,24.57,24.62,96200.0,24.62,24.67,24.57,24.62,96200.0
2010-05-13 12:00:00,24.61,24.65,24.46,24.48,57500.0,24.61,24.65,24.46,24.48,57500.0
2010-05-13 12:30:00,24.48,24.51,24.43,24.48,29700.0,24.48,24.51,24.43,24.48,29700.0
2010-05-13 13:00:00,24.49,24.55,24.44,24.5,26900.0,24.49,24.55,24.44,24.5,26900.0
2010-05-13 13:30:00,24.5,24.63,24.43,24.46,82200.0,24.5,24.63,24.43,24.46,82200.0
2010-05-13 14:00:00,24.46,24.61,24.44,24.49,100500.0,24.46,24.61,24.44,24.49,100500.0
2010-05-13 14:30:00,24.48,24.51,24.17,24.19,116300.0,24.48,24.51,24.17,24.19,116300.0
2010-05-13 15:00:00,24.19,24.28,24.02,24.11,229700.0,24.19,24.28,24.02,24.11,229700.0
2010-05-13 15:30:00,24.1,24.24,23.91,24.05,444000.0,24.1,24.24,23.91,24.05,444000.0
2010-05-14 09:30:00,23.83,23.9,23.26,23.49,186100.0,23.83,23.9,23.26,23.49,186100.0
2010-05-14 10:00:00,23.47,23.66,23.31,23.58,120500.0,23.47,23.66,23.31,23.58,120500.0
2010-05-14 10:30:00,23.59,23.76,23.48,23.75,98900.0,23.59,23.76,23.48,23.75,98900.0
2010-05-14 11:00:00,23.74,23.74,23.32,23.33,116100.0,23.74,23.74,23.32,23.33,116100.0
2010-05-14 11:30:00,23.33,23.43,23.21,23.27,91200.0,23.33,23.43,23.21,23.27,91200.0
2010-05-14 12:00:00,23.27,23.37,23.17,23.3,47000.0,23.27,23.37,23.17,23.3,47000.0
2010-05-14 12:30:00,23.31,23.46,23.29,23.45,44400.0,23.31,23.46,23.29,23.45,44400.0
2010-05-14 13:00:00,23.46,23.55,23.41,23.42,74900.0,23.46,23.55,23.41,23.42,74900.0
2010-05-14 13:30:00,23.42,23.43,23.32,23.36,40800.0,23.42,23.43,23.32,23.36,40800.0
2010-05-14 14:00:00,23.37,23.37,23.08,23.11,102600.0,23.37,23.37,23.08,23.11,102600.0
2010-05-14 14:30:00,23.12,23.16,23.0,23.02,161600.0,23.12,23.16,23.0,23.02,161600.0
2010-05-14 15:00:00,23.02,23.1,22.92,22.93,148200.0,23.02,23.1,22.92,22.93,148200.0
2010-05-14 15:30:00,22.93,23.27,22.93,23.21,497300.0,22.93,23.27,22.93,23.21,497300.0
2010-05-17 09:30:00,23.41,23.57,23.07,23.14,73000.0,23.41,23.57,23.07,23.14,73000.0
2010-05-17 10:00:00,23.13,23.34,23.05,23.32,92700.0,23.13,23.34,23.05,23.32,92700.0
2010-05-17 10:30:00,23.32,23.54,23.28,23.46,135000.0,23.32,23.54,23.28,23.46,135000.0
2010-05-17 11:00:00,23.44,23.47,23.19,23.26,62200.0,23.44,23.47,23.19,23.26,62200.0
2010-05-17 11:30:00,23.26,23.29,23.11,23.14,80600.0,23.26,23.29,23.11,23.14,80600.0
2010-05-17 12:00:00,23.12,23.12,22.7,22.94,128100.0,23.12,23.12,22.7,22.94,128100.0
2010-05-17 12:30:00,22.94,23.1,22.94,22.99,37800.0,22.94,23.1,22.94,22.99,37800.0
2010-05-17 13:00:00,22.99,23.17,22.97,23.14,36800.0,22.99,23.17,22.97,23.14,36800.0
2010-05-17 13:30:00,23.15,23.22,23.03,23.15,38200.0,23.15,23.22,23.03,23.15,38200.0
2010-05-17 14:00:00,23.14,23.23,23.12,23.21,53600.0,23.14,23.23,23.12,23.21,53600.0
2010-05-17 14:30:00,23.2,23.42,23.15,23.41,66000.0,23.2,23.42,23.15,23.41,66000.0
2010-05-17 15:00:00,23.41,23.5,23.29,23.34,93400.0,23.41,23.5,23.29,23.34,93400.0
2010-05-17 15:30:00,23.35,23.65,23.34,23.6,202500.0,23.35,23.65,23.34,23.6,202500.0
2010-05-18 09:30:00,23.9,24.34,23.89,24.27,153800.0,23.9,24.34,23.89,24.27,153800.0
2010-05-18 10:00:00,24.26,24.33,24.17,24.25,229100.0,24.26,24.33,24.17,24.25,229100.0
2010-05-18 10:30:00,24.25,24.25,23.67,23.88,243400.0,24.25,24.25,23.67,23.88,243400.0
2010-05-18 11:00:00,23.87,23.93,23.72,23.76,132200.0,23.87,23.93,23.72,23.76,132200.0
2010-05-18 11:30:00,23.77,23.77,23.45,23.49,94500.0,23.77,23.77,23.45,23.49,94500.0
2010-05-18 12:00:00,23.48,23.51,23.35,23.46,85100.0,23.48,23.51,23.35,23.46,85100.0
2010-05-18 12:30:00,23.44,23.55,23.37,23.37,96600.0,23.44,23.55,23.37,23.37,96600.0
2010-05-18 13:00:00,23.35,23.4,23.21,23.36,146100.0,23.35,23.4,23.21,23.36,146100.0
2010-05-18 13:30:00,23.36,23.4,23.14,23.15,103300.0,23.36,23.4,23.14,23.15,103300.0
2010-05-18 14:00:00,23.16,23.27,23.07,23.15,138500.0,23.16,23.27,23.07,23.15,138500.0
2010-05-18 14:30:00,23.15,23.15,22.84,22.89,166300.0,23.15,23.15,22.84,22.89,166300.0
2010-05-18 15:00:00,22.89,23.1,22.79,22.9,239600.0,22.89,23.1,22.79,22.9,239600.0
2010-05-18 15:30:00,22.9,22.94,22.8,22.83,450800.0,22.9,22.94,22.8,22.83,450800.0
2010-05-19 09:30:00,22.7,23.05,22.56,22.7,125400.0,22.7,23.05,22.56,22.7,125400.0
2010-05-19 10:00:00,22.71,22.72,22.15,22.26,235800.0,22.71,22.72,22.15,22.26,235800.0
2010-05-19 10:30:00,22.27,22.48,22.25,22.42,177900.0,22.27,22.48,22.25,22.42,177900.0
2010-05-19 11:00:00,22.42,22.49,22.18,22.19,101500.0,22.42,22.49,22.18,22.19,101500.0
2010-05-19 11:30:00,22.19,22.23,21.99,22.19,214400.0,22.19,22.23,21.99,22.19,214400.0
2010-05-19 12:00:00,22.2,22.4,22.15,22.34,114300.0,22.2,22.4,22.15,22.34,114300.0
2010-05-19 12:30:00,22.33,22.41,22.2,22.41,92500.0,22.33,22.41,22.2,22.41,92500.0
2010-05-19 13:00:00,22.41,22.51,22.33,22.46,119900.0,22.41,22.51,22.33,22.46,119900.0
2010-05-19 13:30:00,22.46,22.82,22.46,22.8,256000.0,22.46,22.82,22.46,22.8,256000.0
2010-05-19 14:00:00,22.79,22.93,22.71,22.8,200400.0,22.79,22.93,22.71,22.8,200400.0
2010-05-19 14:30:00,22.79,22.98,22.72,22.88,170700.0,22.79,22.98,22.72,22.88,170700.0
2010-05-19 15:00:00,22.87,22.92,22.62,22.76,345300.0,22.87,22.92,22.62,22.76,345300.0
2010-05-19 15:30:00,22.76,22.89,22.68,22.79,363800.0,22.76,22.89,22.68,22.79,363800.0
2010-05-20 09:30:00,21.97,22.52,21.96,22.38,125000.0,21.97,22.52,21.96,22.38,125000.0
2010-05-20 10:00:00,22.37,22.52,21.85,21.94,161700.0,22.37,22.52,21.85,21.94,161700.0
2010-05-20 10:30:00,21.96,22.07,21.87,21.94,85500.0,21.96,22.07,21.87,21.94,85500.0
2010-05-20 11:00:00,21.93,22.06,21.86,22.04,68700.0,21.93,22.06,21.86,22.04,68700.0
2010-05-20 11:30:00,22.04,22.12,21.96,22.03,85600.0,22.04,22.12,21.96,22.03,85600.0
2010-05-20 12:00:00,22.01,22.03,21.89,21.91,97800.0,22.01,22.03,21.89,21.91,97800.0
2010-05-20 12:30:00,21.89,21.94,21.66,21.67,88400.0,21.89,21.94,21.66,21.67,88400.0
2010-05-20 13:00:00,21.67,22.06,21.66,21.99,121000.0,21.67,22.06,21.66,21.99,121000.0
2010-05-20 13:30:00,22.0,22.2,21.99,22.11,174900.0,22.0,22.2,21.99,22.11,174900.0
2010-05-20 14:00:00,22.09,22.39,21.92,22.37,184500.0,22.09,22.39,21.92,22.37,184500.0
2010-05-20 14:30:00,22.36,22.6,22.3,22.36,185500.0,22.36,22.6,22.3,22.36,185500.0
2010-05-20 15:00:00,22.37,22.48,22.27,22.28,195200.0,22.37,22.48,22.27,22.28,195200.0
2010-05-20 15:30:00,22.28,22.34,21.79,21.79,464300.0,22.28,22.34,21.79,21.79,464300.0
2010-05-21 09:30:00,21.27,21.97,21.22,21.72,397700.0,21.27,21.97,21.22,21.72,397700.0
2010-05-21 10:00:00,21.72,21.91,21.61,21.69,420100.0,21.72,21.91,21.61,21.69,420100.0
2010-05-21 10:30:00,21.7,21.82,21.61,21.73,273500.0,21.7,21.82,21.61,21.73,273500.0
2010-05-21 11:00:00,21.73,22.04,21.72,21.95,221100.0,21.73,22.04,21.72,21.95,221100.0
2010-05-21 11:30:00,21.95,22.15,21.87,22.07,200800.0,21.95,22.15,21.87,22.07,200800.0
2010-05-21 12:00:00,22.08,22.11,21.95,22.07,191400.0,22.08,22.11,21.95,22.07,191400.0
2010-05-21 12:30:00,22.06,22.1,21.91,21.97,175600.0,22.06,22.1,21.91,21.97,175600.0
2010-05-21 13:00:00,21.98,22.03,21.87,21.9,90800.0,21.98,22.03,21.87,21.9,90800.0
2010-05-21 13:30:00,21.91,22.0,21.86,21.94,297000.0,21.91,22.0,21.86,21.94,297000.0
2010-05-21 14:00:00,21.94,22.0,21.81,21.88,124100.0,21.94,22.0,21.81,21.88,124100.0
2010-05-21 14:30:00,21.88,21.93,21.75,21.83,229000.0,21.88,21.93,21.75,21.83,229000.0
2010-05-21 15:00:00,21.84,21.89,21.7,21.8,287000.0,21.84,21.89,21.7,21.8,287000.0
2010-05-21 15:30:00,21.8,21.93,21.71,21.89,504100.0,21.8,21.93,21.71,21.89,504100.0
2010-05-24 09:30:00,21.81,22.1,21.69,21.82,124100.0,21.81,22.1,21.69,21.82,124100.0
2010-05-24 10:00:00,21.82,21.95,21.66,21.89,176800.0,21.82,21.95,21.66,21.89,176800.0
2010-05-24 10:30:00,21.91,22.07,21.9,21.97,99900.0,21.91,22.07,21.9,21.97,99900.0
2010-05-24 11:00:00,21.96,21.98,21.84,21.89,111700.0,21.96,21.98,21.84,21.89,111700.0
2010-05-24 11:30:00,21.89,22.05,21.89,21.98,109000.0,21.89,22.05,21.89,21.98,109000.0
2010-05-24 12:00:00,21.98,22.09,21.95,22.07,76900.0,21.98,22.09,21.95,22.07,76900.0
2010-05-24 12:30:00,22.08,22.15,22.04,22.09,55400.0,22.08,22.15,22.04,22.09,55400.0
2010-05-24 13:00:00,22.1,22.13,22.03,22.05,75600.0,22.1,22.13,22.03,22.05,75600.0
2010-05-24 13:30:00,22.05,22.09,21.95,22.0,93100.0,22.05,22.09,21.95,22.0,93100.0
2010-05-24 14:00:00,22.0,22.04,21.95,22.01,65600.0,22.0,22.04,21.95,22.01,65600.0
2010-05-24 14:30:00,22.01,22.04,21.92,21.94,97200.0,22.01,22.04,21.92,21.94,97200.0
2010-05-24 15:00:00,21.95,21.97,21.83,21.86,108100.0,21.95,21.97,21.83,21.86,108100.0
2010-05-24 15:30:00,21.87,21.91,21.65,21.69,341200.0,21.87,21.91,21.65,21.69,341200.0
2010-05-25 09:30:00,21.02,21.09,20.72,20.96,229200.0,21.02,21.09,20.72,20.96,229200.0
2010-05-25 10:00:00,20.98,21.06,20.88,20.89,434600.0,20.98,21.06,20.88,20.89,434600.0
2010-05-25 10:30:00,20.89,21.02,20.88,21.0,403400.0,20.89,21.02,20.88,21.0,403400.0
2010-05-25 11:00:00,21.0,21.07,20.97,21.0,288800.0,21.0,21.07,20.97,21.0,288800.0
2010-05-25 11:30:00,21.0,21.1,20.97,21.09,188500.0,21.0,21.1,20.97,21.09,188500.0
2010-05-25 12:00:00,21.08,21.13,20.98,21.07,286800.0,21.08,21.13,20.98,21.07,286800.0
2010-05-25 12:30:00,21.06,21.14,20.99,21.1,128700.0,21.06,21.14,20.99,21.1,128700.0
2010-05-25 13:00:00,21.1,21.15,20.98,21.07,132500.0,21.1,21.15,20.98,21.07,132500.0
2010-05-25 13:30:00,21.08,21.1,20.99,21.09,126900.0,21.08,21.1,20.99,21.09,126900.0
2010-05-25 14:00:00,21.09,21.31,21.02,21.25,140700.0,21.09,21.31,21.02,21.25,140700.0
2010-05-25 14:30:00,21.24,21.44,21.18,21.38,171400.0,21.24,21.44,21.18,21.38,171400.0
2010-05-25 15:00:00,21.38,21.64,21.36,21.63,195500.0,21.38,21.64,21.36,21.63,195500.0
2010-05-25 15:30:00,21.62,21.87,21.61,21.81,774000.0,21.62,21.87,21.61,21.81,774000.0
2010-05-26 09:30:00,21.89,22.3,21.83,22.25,112500.0,21.89,22.3,21.83,22.25,112500.0
2010-05-26 10:00:00,22.25,22.32,21.98,22.0,150600.0,22.25,22.32,21.98,22.0,150600.0
2010-05-26 10:30:00,22.0,22.09,21.78,21.84,149400.0,22.0,22.09,21.78,21.84,149400.0
2010-05-26 11:00:00,21.83,21.83,21.6,21.62,149400.0,21.83,21.83,21.6,21.62,149400.0
2010-05-26 11:30:00,21.61,21.71,21.52,21.66,151200.0,21.61,21.71,21.52,21.66,151200.0
2010-05-26 12:00:00,21.67,21.78,21.63,21.68,64500.0,21.67,21.78,21.63,21.68,64500.0
2010-05-26 12:30:00,21.69,21.8,21.65,21.8,46900.0,21.69,21.8,21.65,21.8,46900.0
2010-05-26 13:00:00,21.8,21.87,21.78,21.83,55600.0,21.8,21.87,21.78,21.83,55600.0
2010-05-26 13:30:00,21.82,21.96,21.81,21.86,64000.0,21.82,21.96,21.81,21.86,64000.0
2010-05-26 14:00:00,21.86,22.0,21.86,21.92,203100.0,21.86,22.0,21.86,21.92,203100.0
2010-05-26 14:30:00,21.93,21.95,21.67,21.75,101700.0,21.93,21.95,21.67,21.75,101700.0
2010-05-26 15:00:00,21.75,21.81,21.37,21.45,162700.0,21.75,21.81,21.37,21.45,162700.0
2010-05-26 15:30:00,21.45,21.56,21.34,21.46,339400.0,21.45,21.56,21.34,21.46,339400.0
2010-05-27 09:30:00,22.03,22.19,21.8,21.86,97900.0,22.03,22.19,21.8,21.86,97900.0
2010-05-27 10:00:00,21.86,22.03,21.77,22.0,159800.0,21.86,22.03,21.77,22.0,159800.0
2010-05-27 10:30:00,22.0,22.18,21.98,22.08,182600.0,22.0,22.18,21.98,22.08,182600.0
2010-05-27 11:00:00,22.07,22.17,21.99,22.14,139200.0,22.07,22.17,21.99,22.14,139200.0
2010-05-27 11:30:00,22.14,22.21,22.01,22.17,82100.0,22.14,22.21,22.01,22.17,82100.0
2010-05-27 12:00:00,22.17,22.26,22.13,22.19,83800.0,22.17,22.26,22.13,22.19,83800.0
2010-05-27 12:30:00,22.19,22.23,22.11,22.12,67500.0,22.19,22.23,22.11,22.12,67500.0
2010-05-27 13:00:00,22.12,22.15,21.98,22.12,101600.0,22.12,22.15,21.98,22.12,101600.0
2010-05-27 13:30:00,22.11,22.2,22.09,22.15,76300.0,22.11,22.2,22.09,22.15,76300.0
2010-05-27 14:00:00,22.17,22.35,22.14,22.35,83900.0,22.17,22.35,22.14,22.35,83900.0
2010-05-27 14:30:00,22.34,22.35,22.22,22.23,94200.0,22.34,22.35,22.22,22.23,94200.0
2010-05-27 15:00:00,22.23,22.32,22.19,22.24,124200.0,22.23,22.32,22.19,22.24,124200.0
2010-05-27 15:30:00,22.24,22.34,22.17,22.31,621900.0,22.24,22.34,22.17,22.31,621900.0
2010-05-28 09:30:00,22.19,22.25,22.04,22.15,139300.0,22.19,22.25,22.04,22.15,139300.0
2010-05-28 10:00:00,22.16,22.33,22.15,22.19,148800.0,22.16,22.33,22.15,22.19,148800.0
2010-05-28 10:30:00,22.2,22.33,22.05,22.09,114300.0,22.2,22.33,22.05,22.09,114300.0
2010-05-28 11:00:00,22.1,22.15,21.83,21.84,138300.0,22.1,22.15,21.83,21.84,138300.0
2010-05-28 11:30:00,21.84,21.98,21.82,21.92,115100.0,21.84,21.98,21.82,21.92,115100.0
2010-05-28 12:00:00,21.91,21.96,21.83,21.88,229300.0,21.91,21.96,21.83,21.88,229300.0
2010-05-28 12:30:00,21.87,21.89,21.55,21.63,261300.0,21.87,21.89,21.55,21.63,261300.0
2010-05-28 13:00:00,21.63,21.73,21.56,21.66,89300.0,21.63,21.73,21.56,21.66,89300.0
2010-05-28 13:30:00,21.67,21.69,21.55,21.57,81600.0,21.67,21.69,21.55,21.57,81600.0
2010-05-28 14:00:00,21.56,21.65,21.48,21.64,117300.0,21.56,21.65,21.48,21.64,117300.0
2010-05-28 14:30:00,21.63,21.91,21.6,21.89,154500.0,21.63,21.91,21.6,21.89,154500.0
2010-05-28 15:00:00,21.88,21.97,21.82,21.93,191200.0,21.88,21.97,21.82,21.93,191200.0
2010-05-28 15:30:00,21.93,21.97,21.7,21.74,390700.0,21.93,21.97,21.7,21.74,390700.0
2010-06-01 09:30:00,21.45,21.58,21.23,21.41,86100.0,21.45,21.58,21.23,21.41,86100.0
2010-06-01 10:00:00,21.42,21.79,21.42,21.73,156200.0,21.42,21.79,21.42,21.73,156200.0
2010-06-01 10:30:00,21.73,21.85,21.67,21.67,167900.0,21.73,21.85,21.67,21.67,167900.0
2010-06-01 11:00:00,21.67,21.67,21.48,21.5,89200.0,21.67,21.67,21.48,21.5,89200.0
2010-06-01 11:30:00,21.51,21.53,21.34,21.36,71800.0,21.51,21.53,21.34,21.36,71800.0
2010-06-01 12:00:00,21.35,21.45,21.32,21.44,61100.0,21.35,21.45,21.32,21.44,61100.0
2010-06-01 12:30:00,21.44,21.47,21.3,21.3,57900.0,21.44,21.47,21.3,21.3,57900.0
2010-06-01 13:00:00,21.3,21.51,21.29,21.5,88600.0,21.3,21.51,21.29,21.5,88600.0
2010-06-01 13:30:00,21.51,21.61,21.48,21.49,67200.0,21.51,21.61,21.48,21.49,67200.0
2010-06-01 14:00:00,21.48,21.52,21.4,21.47,141300.0,21.48,21.52,21.4,21.47,141300.0
2010-06-01 14:30:00,21.48,21.55,21.39,21.45,67700.0,21.48,21.55,21.39,21.45,67700.0
2010-06-01 15:00:00,21.46,21.47,21.27,21.34,149300.0,21.46,21.47,21.27,21.34,149300.0
2010-06-01 15:30:00,21.33,21.43,21.12,21.13,321600.0,21.33,21.43,21.12,21.13,321600.0
2010-06-02 09:30:00,21.52,21.52,21.03,21.03,95700.0,21.52,21.52,21.03,21.03,95700.0
2010-06-02 10:00:00,21.04,21.17,20.96,20.98,141600.0,21.04,21.17,20.96,20.98,141600.0
2010-06-02 10:30:00,20.99,21.08,20.95,21.02,101800.0,20.99,21.08,20.95,21.02,101800.0
2010-06-02 11:00:00,21.01,21.19,21.0,21.13,105200.0,21.01,21.19,21.0,21.13,105200.0
2010-06-02 11:30:00,21.13,21.29,21.12,21.29,119000.0,21.13,21.29,21.12,21.29,119000.0
2010-06-02 12:00:00,21.29,21.38,21.29,21.35,63300.0,21.29,21.38,21.29,21.35,63300.0
2010-06-02 12:30:00,21.35,21.56,21.31,21.56,94700.0,21.35,21.56,21.31,21.56,94700.0
2010-06-02 13:00:00,21.55,21.59,21.5,21.56,126800.0,21.55,21.59,21.5,21.56,126800.0
2010-06-02 13:30:00,21.56,21.64,21.55,21.59,121900.0,21.56,21.64,21.55,21.59,121900.0
2010-06-02 14:00:00,21.59,21.59,21.45,21.46,99600.0,21.59,21.59,21.45,21.46,99600.0
2010-06-02 14:30:00,21.46,21.67,21.44,21.65,82200.0,21.46,21.67,21.44,21.65,82200.0
2010-06-02 15:00:00,21.65,21.82,21.65,21.81,130200.0,21.65,21.82,21.65,21.81,130200.0
2010-06-02 15:30:00,21.81,21.89,21.75,21.88,229900.0,21.81,21.89,21.75,21.88,229900.0
2010-06-03 09:30:00,22.07,22.49,22.01,22.48,146500.0,22.07,22.49,22.01,22.48,146500.0
2010-06-03 10:00:00,22.48,22.55,22.25,22.31,236800.0,22.48,22.55,22.25,22.31,236800.0
2010-06-03 10:30:00,22.31,22.32,22.13,22.27,148800.0,22.31,22.32,22.13,22.27,148800.0
2010-06-03 11:00:00,22.27,22.37,22.16,22.16,58700.0,22.27,22.37,22.16,22.16,58700.0
2010-06-03 11:30:00,22.16,22.55,22.14,22.48,462200.0,22.16,22.55,22.14,22.48,462200.0
2010-06-03 12:00:00,22.46,22.46,22.1,22.14,133600.0,22.46,22.46,22.1,22.14,133600.0
2010-06-03 12:30:00,22.14,22.21,22.1,22.11,56300.0,22.14,22.21,22.1,22.11,56300.0
2010-06-03 13:00:00,22.12,22.19,22.02,22.04,34900.0,22.12,22.19,22.02,22.04,34900.0
2010-06-03 13:30:00,22.03,22.1,22.01,22.05,54500.0,22.03,22.1,22.01,22.05,54500.0
2010-06-03 14:00:00,22.06,22.2,22.04,22.15,72200.0,22.06,22.2,22.04,22.15,72200.0
2010-06-03 14:30:00,22.14,22.28,22.14,22.25,75600.0,22.14,22.28,22.14,22.25,75600.0
2010-06-03 15:00:00,22.25,22.32,22.16,22.3,210300.0,22.25,22.32,22.16,22.3,210300.0
2010-06-03 15:30:00,22.29,22.49,22.21,22.42,538300.0,22.29,22.49,22.21,22.42,538300.0
2010-06-04 09:30:00,21.72,21.83,21.59,21.77,180100.0,21.72,21.83,21.59,21.77,180100.0
2010-06-04 10:00:00,21.76,21.8,21.52,21.69,233900.0,21.76,21.8,21.52,21.69,233900.0
2010-06-04 10:30:00,21.68,21.87,21.45,21.45,212400.0,21.68,21.87,21.45,21.45,212400.0
2010-06-04 11:00:00,21.45,21.51,21.25,21.27,112000.0,21.45,21.51,21.25,21.27,112000.0
2010-06-04 11:30:00,21.27,21.35,21.14,21.14,252800.0,21.27,21.35,21.14,21.14,252800.0
2010-06-04 12:00:00,21.14,21.2,21.09,21.11,132000.0,21.14,21.2,21.09,21.11,132000.0
2010-06-04 12:30:00,21.11,21.15,20.96,21.11,156200.0,21.11,21.15,20.96,21.11,156200.0
2010-06-04 13:00:00,21.11,21.27,20.95,20.96,168200.0,21.11,21.27,20.95,20.96,168200.0
2010-06-04 13:30:00,20.96,20.97,20.85,20.93,182100.0,20.96,20.97,20.85,20.93,182100.0
2010-06-04 14:00:00,20.93,20.99,20.85,20.92,94100.0,20.93,20.99,20.85,20.92,94100.0
2010-06-04 14:30:00,20.91,20.93,20.75,20.77,119600.0,20.91,20.93,20.75,20.77,119600.0
2010-06-04 15:00:00,20.78,21.02,20.78,20.87,157300.0,20.78,21.02,20.78,20.87,157300.0
2010-06-04 15:30:00,20.87,21.0,20.81,20.91,450000.0,20.87,21.0,20.81,20.91,450000.0
2010-06-07 09:30:00,21.06,21.06,20.68,21.02,152300.0,21.06,21.06,20.68,21.02,152300.0
2010-06-07 10:00:00,20.99,21.21,20.92,21.03,137800.0,20.99,21.21,20.92,21.03,137800.0
2010-06-07 10:30:00,21.02,21.04,20.55,20.58,232800.0,21.02,21.04,20.55,20.58,232800.0
2010-06-07 11:00:00,20.58,20.6,20.37,20.47,151300.0,20.58,20.6,20.37,20.47,151300.0
2010-06-07 11:30:00,20.49,20.73,20.48,20.73,50800.0,20.49,20.73,20.48,20.73,50800.0
2010-06-07 12:00:00,20.72,20.78,20.59,20.59,75000.0,20.72,20.78,20.59,20.59,75000.0
2010-06-07 12:30:00,20.59,20.73,20.58,20.72,39600.0,20.59,20.73,20.58,20.72,39600.0
2010-06-07 13:00:00,20.71,20.77,20.61,20.76,40900.0,20.71,20.77,20.61,20.76,40900.0
2010-06-07 13:30:00,20.77,20.8,20.57,20.59,71600.0,20.77,20.8,20.57,20.59,71600.0
2010-06-07 14:00:00,20.6,20.62,20.51,20.58,91100.0,20.6,20.62,20.51,20.58,91100.0
2010-06-07 14:30:00,20.58,20.59,20.35,20.41,118500.0,20.58,20.59,20.35,20.41,118500.0
2010-06-07 15:00:00,20.41,20.52,20.21,20.21,164100.0,20.41,20.52,20.21,20.21,164100.0
2010-06-07 15:30:00,20.21,20.31,20.14,20.16,312600.0,20.21,20.31,20.14,20.16,312600.0
2010-06-08 09:30:00,20.24,20.49,19.98,19.99,166800.0,20.24,20.49,19.98,19.99,166800.0
2010-06-08 10:00:00,19.99,20.12,19.83,19.95,188400.0,19.99,20.12,19.83,19.95,188400.0
2010-06-08 10:30:00,19.95,19.96,19.6,19.78,226500.0,19.95,19.96,19.6,19.78,226500.0
2010-06-08 11:00:00,19.78,19.88,19.51,19.8,270400.0,19.78,19.88,19.51,19.8,270400.0
2010-06-08 11:30:00,19.8,20.03,19.79,19.95,265100.0,19.8,20.03,19.79,19.95,265100.0
2010-06-08 12:00:00,19.97,20.03,19.88,19.92,434700.0,19.97,20.03,19.88,19.92,434700.0
2010-06-08 12:30:00,19.92,20.04,19.9,20.03,125200.0,19.92,20.04,19.9,20.03,125200.0
2010-06-08 13:00:00,20.02,20.11,19.95,19.96,100700.0,20.02,20.11,19.95,19.96,100700.0
2010-06-08 13:30:00,19.98,19.99,19.5,19.57,506400.0,19.98,19.99,19.5,19.57,506400.0
2010-06-08 14:00:00,19.59,19.73,19.57,19.69,316900.0,19.59,19.73,19.57,19.69,316900.0
2010-06-08 14:30:00,19.7,19.77,19.49,19.54,672300.0,19.7,19.77,19.49,19.54,672300.0
2010-06-08 15:00:00,19.55,19.61,19.48,19.53,389800.0,19.55,19.61,19.48,19.53,389800.0
2010-06-08 15:30:00,19.53,19.72,19.53,19.63,1025100.0,19.53,19.72,19.53,19.63,1025100.0
2010-06-09 09:30:00,19.85,20.06,19.71,19.74,221300.0,19.85,20.06,19.71,19.74,221300.0
2010-06-09 10:00:00,19.72,19.77,19.58,19.66,265800.0,19.72,19.77,19.58,19.66,265800.0
2010-06-09 10:30:00,19.66,19.7,19.47,19.53,590500.0,19.66,19.7,19.47,19.53,590500.0
2010-06-09 11:00:00,19.52,19.64,19.52,19.6,512300.0,19.52,19.64,19.52,19.6,512300.0
2010-06-09 11:30:00,19.6,19.65,19.58,19.62,384700.0,19.6,19.65,19.58,19.62,384700.0
2010-06-09 12:00:00,19.63,19.77,19.61,19.67,206100.0,19.63,19.77,19.61,19.67,206100.0
2010-06-09 12:30:00,19.67,19.7,19.58,19.58,213700.0,19.67,19.7,19.58,19.58,213700.0
2010-06-09 13:00:00,19.58,19.7,19.49,19.64,200200.0,19.58,19.7,19.49,19.64,200200.0
2010-06-09 13:30:00,19.63,19.64,19.56,19.62,232000.0,19.63,19.64,19.56,19.62,232000.0
2010-06-09 14:00:00,19.63,19.64,19.51,19.6,253300.0,19.63,19.64,19.51,19.6,253300.0
2010-06-09 14:30:00,19.6,19.65,19.34,19.37,644800.0,19.6,19.65,19.34,19.37,644800.0
2010-06-09 15:00:00,19.37,19.46,19.16,19.36,410900.0,19.37,19.46,19.16,19.36,410900.0
2010-06-09 15:30:00,19.36,19.37,19.07,19.2,1028300.0,19.36,19.37,19.07,19.2,1028300.0
2010-06-10 09:30:00,19.6,19.77,19.41,19.53,170100.0,19.6,19.77,19.41,19.53,170100.0
2010-06-10 10:00:00,19.54,19.61,19.38,19.42,255300.0,19.54,19.61,19.38,19.42,255300.0
2010-06-10 10:30:00,19.43,19.5,19.41,19.44,147900.0,19.43,19.5,19.41,19.44,147900.0
2010-06-10 11:00:00,19.44,19.69,19.44,19.65,139800.0,19.44,19.69,19.44,19.65,139800.0
2010-06-10 11:30:00,19.64,19.66,19.56,19.63,161900.0,19.64,19.66,19.56,19.63,161900.0
2010-06-10 12:00:00,19.64,19.64,19.5,19.54,145400.0,19.64,19.64,19.5,19.54,145400.0
2010-06-10 12:30:00,19.54,19.6,19.4,19.53,108600.0,19.54,19.6,19.4,19.53,108600.0
2010-06-10 13:00:00,19.52,19.54,19.42,19.52,97000.0,19.52,19.54,19.42,19.52,97000.0
2010-06-10 13:30:00,19.53,19.68,19.53,19.67,130200.0,19.53,19.68,19.53,19.67,130200.0
2010-06-10 14:00:00,19.66,19.68,19.55,19.68,112400.0,19.66,19.68,19.55,19.68,112400.0
2010-06-10 14:30:00,19.69,19.81,19.66,19.74,147900.0,19.69,19.81,19.66,19.74,147900.0
2010-06-10 15:00:00,19.75,19.85,19.72,19.78,229700.0,19.75,19.85,19.72,19.78,229700.0
2010-06-10 15:30:00,19.79,19.82,19.7,19.79,319400.0,19.79,19.82,19.7,19.79,319400.0
2010-06-11 09:30:00,19.49,20.07,19.46,20.04,263700.0,19.49,20.07,19.46,20.04,263700.0
2010-06-11 10:00:00,20.05,20.26,19.96,20.21,219500.0,20.05,20.26,19.96,20.21,219500.0
2010-06-11 10:30:00,20.23,20.26,20.07,20.11,111300.0,20.23,20.26,20.07,20.11,111300.0
2010-06-11 11:00:00,20.12,20.13,19.82,19.84,287700.0,20.12,20.13,19.82,19.84,287700.0
2010-06-11 11:30:00,19.83,19.98,19.83,19.97,116300.0,19.83,19.98,19.83,19.97,116300.0
2010-06-11 12:00:00,19.97,20.05,19.93,19.98,82400.0,19.97,20.05,19.93,19.98,82400.0
2010-06-11 12:30:00,19.98,19.99,19.88,19.93,96900.0,19.98,19.99,19.88,19.93,96900.0
2010-06-11 13:00:00,19.93,20.03,19.93,19.98,57400.0,19.93,20.03,19.93,19.98,57400.0
2010-06-11 13:30:00,19.98,19.99,19.82,19.83,98300.0,19.98,19.99,19.82,19.83,98300.0
2010-06-11 14:00:00,19.83,19.9,19.79,19.84,80900.0,19.83,19.9,19.79,19.84,80900.0
2010-06-11 14:30:00,19.84,19.93,19.83,19.87,104800.0,19.84,19.93,19.83,19.87,104800.0
2010-06-11 15:00:00,19.88,19.93,19.8,19.88,218200.0,19.88,19.93,19.8,19.88,218200.0
2010-06-11 15:30:00,19.88,20.1,19.85,20.05,387800.0,19.88,20.1,19.85,20.05,387800.0
2010-06-14 09:30:00,20.35,20.62,20.22,20.6,201200.0,20.35,20.62,20.22,20.6,201200.0
2010-06-14 10:00:00,20.6,20.93,20.59,20.93,207500.0,20.6,20.93,20.59,20.93,207500.0
2010-06-14 10:30:00,20.93,21.03,20.77,21.0,250000.0,20.93,21.03,20.77,21.0,250000.0
2010-06-14 11:00:00,21.0,21.14,20.96,21.02,157900.0,21.0,21.14,20.96,21.02,157900.0
2010-06-14 11:30:00,21.03,21.11,21.01,21.06,137500.0,21.03,21.11,21.01,21.06,137500.0
2010-06-14 12:00:00,21.06,21.11,21.0,21.03,130400.0,21.06,21.11,21.0,21.03,130400.0
2010-06-14 12:30:00,21.03,21.09,21.03,21.03,172300.0,21.03,21.09,21.03,21.03,172300.0
2010-06-14 13:00:00,21.03,21.08,20.99,21.06,176600.0,21.03,21.08,20.99,21.06,176600.0
2010-06-14 13:30:00,21.06,21.12,20.97,21.0,122900.0,21.06,21.12,20.97,21.0,122900.0
2010-06-14 14:00:00,20.98,20.99,20.88,20.94,149400.0,20.98,20.99,20.88,20.94,149400.0
2010-06-14 14:30:00,20.95,21.01,20.85,20.97,187000.0,20.95,21.01,20.85,20.97,187000.0
2010-06-14 15:00:00,20.98,21.01,20.89,20.94,188600.0,20.98,21.01,20.89,20.94,188600.0
2010-06-14 15:30:00,20.94,20.94,20.75,20.81,453400.0,20.94,20.94,20.75,20.81,453400.0
2010-06-15 09:30:00,20.95,21.05,20.7,20.98,80700.0,20.95,21.05,20.7,20.98,80700.0
2010-06-15 10:00:00,20.97,20.99,20.75,20.9,126100.0,20.97,20.99,20.75,20.9,126100.0
2010-06-15 10:30:00,20.91,21.02,20.87,21.0,110800.0,20.91,21.02,20.87,21.0,110800.0
2010-06-15 11:00:00,21.01,21.05,20.95,20.99,93600.0,21.01,21.05,20.95,20.99,93600.0
2010-06-15 11:30:00,20.99,21.01,20.88,20.99,69600.0,20.99,21.01,20.88,20.99,69600.0
2010-06-15 12:00:00,20.99,21.12,20.97,21.04,93000.0,20.99,21.12,20.97,21.04,93000.0
2010-06-15 12:30:00,21.04,21.05,20.99,21.04,48200.0,21.04,21.05,20.99,21.04,48200.0
2010-06-15 13:00:00,21.05,21.16,21.0,21.07,115100.0,21.05,21.16,21.0,21.07,115100.0
2010-06-15 13:30:00,21.07,21.13,21.06,21.12,49100.0,21.07,21.13,21.06,21.12,49100.0
2010-06-15 14:00:00,21.12,21.33,21.11,21.3,126200.0,21.12,21.33,21.11,21.3,126200.0
2010-06-15 14:30:00,21.3,21.3,21.18,21.19,147100.0,21.3,21.3,21.18,21.19,147100.0
2010-06-15 15:00:00,21.19,21.27,21.14,21.23,155800.0,21.19,21.27,21.14,21.23,155800.0
2010-06-15 15:30:00,21.23,21.25,21.19,21.25,309800.0,21.23,21.25,21.19,21.25,309800.0
2010-06-16 09:30:00,21.08,21.34,20.92,21.34,246800.0,21.08,21.34,20.92,21.34,246800.0
2010-06-16 10:00:00,21.35,21.38,21.1,21.16,360100.0,21.35,21.38,21.1,21.16,360100.0
2010-06-16 10:30:00,21.16,21.24,21.05,21.24,336300.0,21.16,21.24,21.05,21.24,336300.0
2010-06-16 11:00:00,21.24,21.55,21.16,21.51,303600.0,21.24,21.55,21.16,21.51,303600.0
2010-06-16 11:30:00,21.51,21.55,21.4,21.44,101500.0,21.51,21.55,21.4,21.44,101500.0
2010-06-16 12:00:00,21.45,21.75,21.44,21.7,340100.0,21.45,21.75,21.44,21.7,340100.0
2010-06-16 12:30:00,21.69,21.75,21.59,21.62,277200.0,21.69,21.75,21.59,21.62,277200.0
2010-06-16 13:00:00,21.61,21.71,21.58,21.71,117700.0,21.61,21.71,21.58,21.71,117700.0
2010-06-16 13:30:00,21.7,21.81,21.67,21.8,192900.0,21.7,21.81,21.67,21.8,192900.0
2010-06-16 14:00:00,21.81,21.89,21.74,21.74,265100.0,21.81,21.89,21.74,21.74,265100.0
2010-06-16 14:30:00,21.73,21.79,21.6,21.6,301000.0,21.73,21.79,21.6,21.6,301000.0
2010-06-16 15:00:00,21.61,21.63,21.5,21.54,373000.0,21.61,21.63,21.5,21.54,373000.0
2010-06-16 15:30:00,21.53,21.67,21.5,21.57,746300.0,21.53,21.67,21.5,21.57,746300.0
2010-06-17 09:30:00,21.8,21.82,21.25,21.4,133600.0,21.8,21.82,21.25,21.4,133600.0
2010-06-17 10:00:00,21.4,21.41,20.9,20.95,220000.0,21.4,21.41,20.9,20.95,220000.0
2010-06-17 10:30:00,20.95,20.95,20.75,20.88,189100.0,20.95,20.95,20.75,20.88,189100.0
2010-06-17 11:00:00,20.87,21.0,20.81,20.97,94700.0,20.87,21.0,20.81,20.97,94700.0
2010-06-17 11:30:00,20.97,21.09,20.96,21.0,145600.0,20.97,21.09,20.96,21.0,145600.0
2010-06-17 12:00:00,20.99,21.01,20.86,20.91,75000.0,20.99,21.01,20.86,20.91,75000.0
2010-06-17 12:30:00,20.91,20.91,20.78,20.8,142600.0,20.91,20.91,20.78,20.8,142600.0
2010-06-17 13:00:00,20.8,20.85,20.73,20.81,112000.0,20.8,20.85,20.73,20.81,112000.0
2010-06-17 13:30:00,20.81,20.97,20.81,20.97,64500.0,20.81,20.97,20.81,20.97,64500.0
2010-06-17 14:00:00,20.97,21.02,20.91,20.93,79900.0,20.97,21.02,20.91,20.93,79900.0
2010-06-17 14:30:00,20.93,20.93,20.69,20.72,289500.0,20.93,20.93,20.69,20.72,289500.0
2010-06-17 15:00:00,20.72,20.74,20.61,20.68,210000.0,20.72,20.74,20.61,20.68,210000.0
2010-06-17 15:30:00,20.67,20.85,20.66,20.81,424000.0,20.67,20.85,20.66,20.81,424000.0
2010-06-18 09:30:00,20.74,21.03,20.67,20.67,325700.0,20.74,21.03,20.67,20.67,325700.0
2010-06-18 10:00:00,20.67,20.82,20.65,20.82,159000.0,20.67,20.82,20.65,20.82,159000.0
2010-06-18 10:30:00,20.83,20.99,20.83,20.97,83900.0,20.83,20.99,20.83,20.97,83900.0
2010-06-18 11:00:00,20.96,21.08,20.94,21.01,106400.0,20.96,21.08,20.94,21.01,106400.0
2010-06-18 11:30:00,21.01,21.02,20.86,21.0,89200.0,21.01,21.02,20.86,21.0,89200.0
2010-06-18 12:00:00,21.0,21.05,20.81,20.87,146600.0,21.0,21.05,20.81,20.87,146600.0
2010-06-18 12:30:00,20.87,20.9,20.69,20.75,142500.0,20.87,20.9,20.69,20.75,142500.0
2010-06-18 13:00:00,20.75,20.87,20.74,20.84,97400.0,20.75,20.87,20.74,20.84,97400.0
2010-06-18 13:30:00,20.84,20.88,20.79,20.82,48700.0,20.84,20.88,20.79,20.82,48700.0
2010-06-18 14:00:00,20.81,20.83,20.74,20.79,55300.0,20.81,20.83,20.74,20.79,55300.0
2010-06-18 14:30:00,20.79,20.79,20.68,20.71,105800.0,20.79,20.79,20.68,20.71,105800.0
2010-06-18 15:00:00,20.7,20.73,20.68,20.72,139400.0,20.7,20.73,20.68,20.72,139400.0
2010-06-18 15:30:00,20.72,20.74,20.6,20.65,430000.0,20.72,20.74,20.6,20.65,430000.0
2010-06-21 09:30:00,20.96,20.98,20.44,20.69,231900.0,20.96,20.98,20.44,20.69,231900.0
2010-06-21 10:00:00,20.69,20.8,20.59,20.6,116800.0,20.69,20.8,20.59,20.6,116800.0
2010-06-21 10:30:00,20.6,20.66,20.49,20.53,183200.0,20.6,20.66,20.49,20.53,183200.0
2010-06-21 11:00:00,20.54,20.63,20.5,20.62,156900.0,20.54,20.63,20.5,20.62,156900.0
2010-06-21 11:30:00,20.61,20.63,20.49,20.55,87000.0,20.61,20.63,20.49,20.55,87000.0
2010-06-21 12:00:00,20.55,20.56,20.35,20.35,81200.0,20.55,20.56,20.35,20.35,81200.0
2010-06-21 12:30:00,20.35,20.39,20.28,20.35,76200.0,20.35,20.39,20.28,20.35,76200.0
2010-06-21 13:00:00,20.36,20.52,20.33,20.43,85600.0,20.36,20.52,20.33,20.43,85600.0
2010-06-21 13:30:00,20.43,20.47,20.34,20.35,101500.0,20.43,20.47,20.34,20.35,101500.0
2010-06-21 14:00:00,20.36,20.52,20.32,20.46,167100.0,20.36,20.52,20.32,20.46,167100.0
2010-06-21 14:30:00,20.47,20.55,20.4,20.42,169300.0,20.47,20.55,20.4,20.42,169300.0
2010-06-21 15:00:00,20.41,20.46,20.18,20.3,382300.0,20.41,20.46,20.18,20.3,382300.0
2010-06-21 15:30:00,20.31,20.39,20.17,20.38,804600.0,20.31,20.39,20.17,20.38,804600.0
2010-06-22 09:30:00,20.42,20.81,20.37,20.62,157700.0,20.42,20.81,20.37,20.62,157700.0
2010-06-22 10:00:00,20.61,20.66,20.42,20.65,304800.0,20.61,20.66,20.42,20.65,304800.0
2010-06-22 10:30:00,20.65,20.65,20.45,20.48,206700.0,20.65,20.65,20.45,20.48,206700.0
2010-06-22 11:00:00,20.48,20.49,20.37,20.41,206800.0,20.48,20.49,20.37,20.41,206800.0
2010-06-22 11:30:00,20.42,20.68,20.41,20.49,135500.0,20.42,20.68,20.41,20.49,135500.0
2010-06-22 12:00:00,20.49,20.52,20.42,20.43,121500.0,20.49,20.52,20.42,20.43,121500.0
2010-06-22 12:30:00,20.41,20.46,20.37,20.38,127500.0,20.41,20.46,20.37,20.38,127500.0
2010-06-22 13:00:00,20.38,20.4,20.17,20.18,153900.0,20.38,20.4,20.17,20.18,153900.0
2010-06-22 13:30:00,20.17,20.26,20.11,20.2,162500.0,20.17,20.26,20.11,20.2,162500.0
2010-06-22 14:00:00,20.2,20.21,20.07,20.08,186500.0,20.2,20.21,20.07,20.08,186500.0
2010-06-22 14:30:00,20.08,20.13,19.87,19.91,334000.0,20.08,20.13,19.87,19.91,334000.0
2010-06-22 15:00:00,19.91,20.17,19.9,20.02,497300.0,19.91,20.17,19.9,20.02,497300.0
2010-06-22 15:30:00,20.02,20.1,19.88,19.98,897200.0,20.02,20.1,19.88,19.98,897200.0
2010-06-23 09:30:00,21.74,22.04,21.28,21.61,2540300.0,21.74,22.04,21.28,21.61,2540300.0
2010-06-23 10:00:00,21.62,21.75,21.3,21.44,1046700.0,21.62,21.75,21.3,21.44,1046700.0
2010-06-23 10:30:00,21.44,21.89,21.44,21.8,524700.0,21.44,21.89,21.44,21.8,524700.0
2010-06-23 11:00:00,21.79,21.82,21.66,21.71,325700.0,21.79,21.82,21.66,21.71,325700.0
2010-06-23 11:30:00,21.71,21.75,21.58,21.6,348600.0,21.71,21.75,21.58,21.6,348600.0
2010-06-23 12:00:00,21.61,21.65,21.57,21.6,359500.0,21.61,21.65,21.57,21.6,359500.0
2010-06-23 12:30:00,21.6,21.8,21.59,21.76,299800.0,21.6,21.8,21.59,21.76,299800.0
2010-06-23 13:00:00,21.75,21.82,21.61,21.61,381700.0,21.75,21.82,21.61,21.61,381700.0
2010-06-23 13:30:00,21.62,21.73,21.61,21.62,387600.0,21.62,21.73,21.61,21.62,387600.0
2010-06-23 14:00:00,21.61,21.77,21.56,21.76,420300.0,21.61,21.77,21.56,21.76,420300.0
2010-06-23 14:30:00,21.77,21.88,21.46,21.54,591400.0,21.77,21.88,21.46,21.54,591400.0
2010-06-23 15:00:00,21.54,21.66,21.36,21.63,863800.0,21.54,21.66,21.36,21.63,863800.0
2010-06-23 15:30:00,21.63,21.98,21.58,21.91,1682400.0,21.63,21.98,21.58,21.91,1682400.0
2010-06-24 09:30:00,21.98,22.0,21.2,21.24,563900.0,21.98,22.0,21.2,21.24,563900.0
2010-06-24 10:00:00,21.25,21.59,21.22,21.45,320300.0,21.25,21.59,21.22,21.45,320300.0
2010-06-24 10:30:00,21.47,21.47,21.2,21.3,220200.0,21.47,21.47,21.2,21.3,220200.0
2010-06-24 11:00:00,21.31,21.31,21.12,21.27,287800.0,21.31,21.31,21.12,21.27,287800.0
2010-06-24 11:30:00,21.26,21.46,21.16,21.46,280100.0,21.26,21.46,21.16,21.46,280100.0
2010-06-24 12:00:00,21.45,21.6,21.38,21.5,407000.0,21.45,21.6,21.38,21.5,407000.0
2010-06-24 12:30:00,21.5,21.56,21.35,21.42,147300.0,21.5,21.56,21.35,21.42,147300.0
2010-06-24 13:00:00,21.42,21.6,21.37,21.56,156900.0,21.42,21.6,21.37,21.56,156900.0
2010-06-24 13:30:00,21.55,21.63,21.44,21.59,334800.0,21.55,21.63,21.44,21.59,334800.0
2010-06-24 14:00:00,21.59,21.6,21.25,21.33,318500.0,21.59,21.6,21.25,21.33,318500.0
2010-06-24 14:30:00,21.34,21.35,21.21,21.27,245400.0,21.34,21.35,21.21,21.27,245400.0
2010-06-24 15:00:00,21.27,21.42,21.23,21.38,421200.0,21.27,21.42,21.23,21.38,421200.0
2010-06-24 15:30:00,21.38,21.41,21.27,21.32,656000.0,21.38,21.41,21.27,21.32,656000.0
2010-06-25 09:30:00,21.5,21.54,21.29,21.47,544600.0,21.5,21.54,21.29,21.47,544600.0
2010-06-25 10:00:00,21.48,21.62,21.4,21.43,385400.0,21.48,21.62,21.4,21.43,385400.0
2010-06-25 10:30:00,21.43,21.5,21.32,21.39,350100.0,21.43,21.5,21.32,21.39,350100.0
2010-06-25 11:00:00,21.4,21.59,21.38,21.59,308900.0,21.4,21.59,21.38,21.59,308900.0
2010-06-25 11:30:00,21.59,21.67,21.5,21.61,199600.0,21.59,21.67,21.5,21.61,199600.0
2010-06-25 12:00:00,21.6,21.64,21.5,21.55,242400.0,21.6,21.64,21.5,21.55,242400.0
2010-06-25 12:30:00,21.56,21.81,21.55,21.7,258200.0,21.56,21.81,21.55,21.7,258200.0
2010-06-25 13:00:00,21.7,21.89,21.69,21.86,382800.0,21.7,21.89,21.69,21.86,382800.0
2010-06-25 13:30:00,21.87,21.93,21.58,21.7,537300.0,21.87,21.93,21.58,21.7,537300.0
2010-06-25 14:00:00,21.7,21.73,21.64,21.7,356700.0,21.7,21.73,21.64,21.7,356700.0
2010-06-25 14:30:00,21.7,21.8,21.64,21.72,358700.0,21.7,21.8,21.64,21.72,358700.0
2010-06-25 15:00:00,21.73,21.74,21.52,21.61,646800.0,21.73,21.74,21.52,21.61,646800.0
2010-06-25 15:30:00,21.6,21.68,21.3,21.35,2230600.0,21.6,21.68,21.3,21.35,2230600.0
2010-06-28 09:30:00,21.27,21.4,21.19,21.36,448200.0,21.27,21.4,21.19,21.36,448200.0
2010-06-28 10:00:00,21.36,21.4,21.2,21.27,391400.0,21.36,21.4,21.2,21.27,391400.0
2010-06-28 10:30:00,21.28,21.34,21.2,21.34,291700.0,21.28,21.34,21.2,21.34,291700.0
2010-06-28 11:00:00,21.35,21.41,21.28,21.36,340200.0,21.35,21.41,21.28,21.36,340200.0
2010-06-28 11:30:00,21.37,21.37,21.11,21.11,313000.0,21.37,21.37,21.11,21.11,313000.0
2010-06-28 12:00:00,21.12,21.26,21.08,21.26,351900.0,21.12,21.26,21.08,21.26,351900.0
2010-06-28 12:30:00,21.26,21.28,21.11,21.12,352700.0,21.26,21.28,21.11,21.12,352700.0
2010-06-28 13:00:00,21.13,21.13,20.86,20.88,296100.0,21.13,21.13,20.86,20.88,296100.0
2010-06-28 13:30:00,20.88,20.99,20.85,20.98,276300.0,20.88,20.99,20.85,20.98,276300.0
2010-06-28 14:00:00,20.98,21.09,20.89,20.89,479000.0,20.98,21.09,20.89,20.89,479000.0
2010-06-28 14:30:00,20.9,21.0,20.82,21.0,438600.0,20.9,21.0,20.82,21.0,438600.0
2010-06-28 15:00:00,21.0,21.08,20.94,20.99,565800.0,21.0,21.08,20.94,20.99,565800.0
2010-06-28 15:30:00,20.99,21.07,20.87,20.91,960100.0,20.99,21.07,20.87,20.91,960100.0
2010-06-29 09:30:00,20.51,20.63,20.36,20.45,190800.0,20.51,20.63,20.36,20.45,190800.0
2010-06-29 10:00:00,20.45,20.45,19.99,20.0,402100.0,20.45,20.45,19.99,20.0,402100.0
2010-06-29 10:30:00,20.0,20.27,19.98,20.27,297400.0,20.0,20.27,19.98,20.27,297400.0
2010-06-29 11:00:00,20.26,20.26,20.05,20.07,223000.0,20.26,20.26,20.05,20.07,223000.0
2010-06-29 11:30:00,20.08,20.29,20.04,20.18,183400.0,20.08,20.29,20.04,20.18,183400.0
2010-06-29 12:00:00,20.19,20.32,20.09,20.22,158900.0,20.19,20.32,20.09,20.22,158900.0
2010-06-29 12:30:00,20.21,20.21,20.08,20.14,115700.0,20.21,20.21,20.08,20.14,115700.0
2010-06-29 13:00:00,20.14,20.17,20.05,20.09,243100.0,20.14,20.17,20.05,20.09,243100.0
2010-06-29 13:30:00,20.07,20.16,20.0,20.09,325300.0,20.07,20.16,20.0,20.09,325300.0
2010-06-29 14:00:00,20.08,20.23,20.03,20.19,269600.0,20.08,20.23,20.03,20.19,269600.0
2010-06-29 14:30:00,20.18,20.2,19.95,19.98,359500.0,20.18,20.2,19.95,19.98,359500.0
2010-06-29 15:00:00,19.98,20.04,19.79,19.86,562000.0,19.98,20.04,19.79,19.86,562000.0
2010-06-29 15:30:00,19.85,19.99,19.69,19.93,916300.0,19.85,19.99,19.69,19.93,916300.0
2010-06-30 09:30:00,19.93,20.46,19.76,20.36,233400.0,19.93,20.46,19.76,20.36,233400.0
2010-06-30 10:00:00,20.35,20.36,20.21,20.23,328400.0,20.35,20.36,20.21,20.23,328400.0
2010-06-30 10:30:00,20.22,20.32,20.15,20.17,283500.0,20.22,20.32,20.15,20.17,283500.0
2010-06-30 11:00:00,20.17,20.25,20.1,20.21,274700.0,20.17,20.25,20.1,20.21,274700.0
2010-06-30 11:30:00,20.21,20.4,20.2,20.3,180600.0,20.21,20.4,20.2,20.3,180600.0
2010-06-30 12:00:00,20.29,20.39,20.26,20.32,102800.0,20.29,20.39,20.26,20.32,102800.0
2010-06-30 12:30:00,20.32,20.34,20.19,20.31,104200.0,20.32,20.34,20.19,20.31,104200.0
2010-06-30 13:00:00,20.31,20.38,20.22,20.36,137200.0,20.31,20.38,20.22,20.36,137200.0
2010-06-30 13:30:00,20.35,20.38,20.22,20.34,232500.0,20.35,20.38,20.22,20.34,232500.0
2010-06-30 14:00:00,20.34,20.35,20.13,20.17,256100.0,20.34,20.35,20.13,20.17,256100.0
2010-06-30 14:30:00,20.17,20.27,20.15,20.21,178300.0,20.17,20.27,20.15,20.21,178300.0
2010-06-30 15:00:00,20.2,20.24,20.11,20.13,270900.0,20.2,20.24,20.11,20.13,270900.0
2010-06-30 15:30:00,20.12,20.12,19.82,19.9,917800.0,20.12,20.12,19.82,19.9,917800.0
2010-07-01 09:30:00,19.95,20.03,19.62,19.92,383100.0,19.95,20.03,19.62,19.92,383100.0
2010-07-01 10:00:00,19.89,19.9,19.61,19.77,379600.0,19.89,19.9,19.61,19.77,379600.0
2010-07-01 10:30:00,19.78,19.8,19.54,19.63,333800.0,19.78,19.8,19.54,19.63,333800.0
2010-07-01 11:00:00,19.63,19.88,19.57,19.88,482900.0,19.63,19.88,19.57,19.88,482900.0
2010-07-01 11:30:00,19.88,20.14,19.84,20.08,341000.0,19.88,20.14,19.84,20.08,341000.0
2010-07-01 12:00:00,20.09,20.11,19.93,19.97,246000.0,20.09,20.11,19.93,19.97,246000.0
2010-07-01 12:30:00,19.97,20.31,19.93,20.14,302000.0,19.97,20.31,19.93,20.14,302000.0
2010-07-01 13:00:00,20.13,20.16,20.04,20.07,173800.0,20.13,20.16,20.04,20.07,173800.0
2010-07-01 13:30:00,20.06,20.24,20.06,20.2,230500.0,20.06,20.24,20.06,20.2,230500.0
2010-07-01 14:00:00,20.21,20.27,20.14,20.16,189200.0,20.21,20.27,20.14,20.16,189200.0
2010-07-01 14:30:00,20.17,20.18,20.0,20.06,272900.0,20.17,20.18,20.0,20.06,272900.0
2010-07-01 15:00:00,20.06,20.16,20.01,20.14,283100.0,20.06,20.16,20.01,20.14,283100.0
2010-07-01 15:30:00,20.15,20.23,20.06,20.15,675800.0,20.15,20.23,20.06,20.15,675800.0
2010-07-02 09:30:00,20.29,20.39,20.19,20.28,222600.0,20.29,20.39,20.19,20.28,222600.0
2010-07-02 10:00:00,20.28,20.31,20.18,20.24,228800.0,20.28,20.31,20.18,20.24,228800.0
2010-07-02 10:30:00,20.24,20.27,20.06,20.08,189000.0,20.24,20.27,20.06,20.08,189000.0
2010-07-02 11:00:00,20.09,20.15,19.97,19.98,318800.0,20.09,20.15,19.97,19.98,318800.0
2010-07-02 11:30:00,19.98,19.99,19.73,19.86,247800.0,19.98,19.99,19.73,19.86,247800.0
2010-07-02 12:00:00,19.85,20.01,19.83,19.94,103800.0,19.85,20.01,19.83,19.94,103800.0
2010-07-02 12:30:00,19.93,19.95,19.73,19.76,145300.0,19.93,19.95,19.73,19.76,145300.0
2010-07-02 13:00:00,19.77,19.84,19.66,19.76,181300.0,19.77,19.84,19.66,19.76,181300.0
2010-07-02 13:30:00,19.76,19.84,19.75,19.83,99900.0,19.76,19.84,19.75,19.83,99900.0
2010-07-02 14:00:00,19.83,19.85,19.71,19.73,146000.0,19.83,19.85,19.71,19.73,146000.0
2010-07-02 14:30:00,19.73,19.75,19.65,19.74,177800.0,19.73,19.75,19.65,19.74,177800.0
2010-07-02 15:00:00,19.73,19.82,19.7,19.78,200500.0,19.73,19.82,19.7,19.78,200500.0
2010-07-02 15:30:00,19.78,19.92,19.73,19.75,532400.0,19.78,19.92,19.73,19.75,532400.0
2010-07-06 09:30:00,20.11,20.22,19.85,19.97,271600.0,20.11,20.22,19.85,19.97,271600.0
2010-07-06 10:00:00,19.98,20.14,19.91,20.07,306000.0,19.98,20.14,19.91,20.07,306000.0
2010-07-06 10:30:00,20.06,20.11,19.84,19.84,167700.0,20.06,20.11,19.84,19.84,167700.0
2010-07-06 11:00:00,19.83,19.92,19.71,19.72,147000.0,19.83,19.92,19.71,19.72,147000.0
2010-07-06 11:30:00,19.72,19.82,19.71,19.75,120600.0,19.72,19.82,19.71,19.75,120600.0
2010-07-06 12:00:00,19.75,19.85,19.52,19.56,145300.0,19.75,19.85,19.52,19.56,145300.0
2010-07-06 12:30:00,19.54,19.62,19.47,19.5,131500.0,19.54,19.62,19.47,19.5,131500.0
2010-07-06 13:00:00,19.5,19.65,19.49,19.56,150400.0,19.5,19.65,19.49,19.56,150400.0
2010-07-06 13:30:00,19.56,19.56,19.29,19.29,174000.0,19.56,19.56,19.29,19.29,174000.0
2010-07-06 14:00:00,19.3,19.4,19.21,19.39,178800.0,19.3,19.4,19.21,19.39,178800.0
2010-07-06 14:30:00,19.39,19.48,19.34,19.34,173900.0,19.39,19.48,19.34,19.34,173900.0
2010-07-06 15:00:00,19.34,19.36,19.18,19.26,181900.0,19.34,19.36,19.18,19.26,181900.0
2010-07-06 15:30:00,19.26,19.41,19.22,19.41,676900.0,19.26,19.41,19.22,19.41,676900.0
2010-07-07 09:30:00,19.44,19.62,19.42,19.62,123500.0,19.44,19.62,19.42,19.62,123500.0
2010-07-07 10:00:00,19.62,19.81,19.6,19.61,162100.0,19.62,19.81,19.6,19.61,162100.0
2010-07-07 10:30:00,19.61,20.01,19.6,19.98,253300.0,19.61,20.01,19.6,19.98,253300.0
2010-07-07 11:00:00,19.97,20.0,19.73,19.75,166400.0,19.97,20.0,19.73,19.75,166400.0
2010-07-07 11:30:00,19.75,19.85,19.6,19.65,136700.0,19.75,19.85,19.6,19.65,136700.0
2010-07-07 12:00:00,19.64,19.72,19.62,19.7,91700.0,19.64,19.72,19.62,19.7,91700.0
2010-07-07 12:30:00,19.71,19.75,19.57,19.59,93100.0,19.71,19.75,19.57,19.59,93100.0
2010-07-07 13:00:00,19.6,19.82,19.59,19.8,100300.0,19.6,19.82,19.59,19.8,100300.0
2010-07-07 13:30:00,19.8,19.86,19.75,19.81,105900.0,19.8,19.86,19.75,19.81,105900.0
2010-07-07 14:00:00,19.81,19.9,19.81,19.89,139100.0,19.81,19.9,19.81,19.89,139100.0
2010-07-07 14:30:00,19.87,19.97,19.83,19.96,161800.0,19.87,19.97,19.83,19.96,161800.0
2010-07-07 15:00:00,19.96,20.1,19.95,20.04,312400.0,19.96,20.1,19.95,20.04,312400.0
2010-07-07 15:30:00,20.04,20.16,20.02,20.14,540800.0,20.04,20.16,20.02,20.14,540800.0
2010-07-08 09:30:00,20.31,20.59,20.3,20.35,353100.0,20.31,20.59,20.3,20.35,353100.0
2010-07-08 10:00:00,20.35,20.46,20.23,20.25,369200.0,20.35,20.46,20.23,20.25,369200.0
2010-07-08 10:30:00,20.26,20.26,20.06,20.09,189800.0,20.26,20.26,20.06,20.09,189800.0
2010-07-08 11:00:00,20.07,20.1,19.89,20.02,199600.0,20.07,20.1,19.89,20.02,199600.0
2010-07-08 11:30:00,20.01,20.06,19.85,19.89,119100.0,20.01,20.06,19.85,19.89,119100.0
2010-07-08 12:00:00,19.89,19.98,19.81,19.82,284700.0,19.89,19.98,19.81,19.82,284700.0
2010-07-08 12:30:00,19.81,19.81,19.44,19.45,687800.0,19.81,19.81,19.44,19.45,687800.0
2010-07-08 13:00:00,19.45,19.74,19.44,19.66,308000.0,19.45,19.74,19.44,19.66,308000.0
2010-07-08 13:30:00,19.65,19.71,19.55,19.58,218800.0,19.65,19.71,19.55,19.58,218800.0
2010-07-08 14:00:00,19.59,19.6,19.35,19.37,561600.0,19.59,19.6,19.35,19.37,561600.0
2010-07-08 14:30:00,19.37,19.38,19.24,19.27,693900.0,19.37,19.38,19.24,19.27,693900.0
2010-07-08 15:00:00,19.27,19.29,19.05,19.21,1107600.0,19.27,19.29,19.05,19.21,1107600.0
2010-07-08 15:30:00,19.21,19.33,19.2,19.27,1427600.0,19.21,19.33,19.2,19.27,1427600.0
2010-07-09 09:30:00,19.2,19.38,19.11,19.3,436600.0,19.2,19.38,19.11,19.3,436600.0
2010-07-09 10:00:00,19.29,19.5,19.29,19.4,322900.0,19.29,19.5,19.29,19.4,322900.0
2010-07-09 10:30:00,19.4,19.49,19.33,19.36,235200.0,19.4,19.49,19.33,19.36,235200.0
2010-07-09 11:00:00,19.35,19.36,19.21,19.23,212500.0,19.35,19.36,19.21,19.23,212500.0
2010-07-09 11:30:00,19.23,19.38,19.23,19.31,165400.0,19.23,19.38,19.23,19.31,165400.0
2010-07-09 12:00:00,19.31,19.34,19.23,19.28,145700.0,19.31,19.34,19.23,19.28,145700.0
2010-07-09 12:30:00,19.27,19.34,19.23,19.25,162600.0,19.27,19.34,19.23,19.25,162600.0
2010-07-09 13:00:00,19.25,19.32,19.24,19.26,158200.0,19.25,19.32,19.24,19.26,158200.0
2010-07-09 13:30:00,19.27,19.35,19.26,19.33,247200.0,19.27,19.35,19.26,19.33,247200.0
2010-07-09 14:00:00,19.34,19.35,19.26,19.26,216600.0,19.34,19.35,19.26,19.26,216600.0
2010-07-09 14:30:00,19.27,19.4,19.26,19.38,309900.0,19.27,19.4,19.26,19.38,309900.0
2010-07-09 15:00:00,19.37,19.41,19.31,19.35,609300.0,19.37,19.41,19.31,19.35,609300.0
2010-07-09 15:30:00,19.36,19.41,19.33,19.36,958500.0,19.36,19.41,19.33,19.36,958500.0
2010-07-12 09:30:00,19.23,19.44,19.18,19.29,274400.0,19.23,19.44,19.18,19.29,274400.0
2010-07-12 10:00:00,19.3,19.33,19.15,19.24,336400.0,19.3,19.33,19.15,19.24,336400.0
2010-07-12 10:30:00,19.24,19.26,19.16,19.22,383100.0,19.24,19.26,19.16,19.22,383100.0
2010-07-12 11:00:00,19.21,19.22,18.92,18.92,345300.0,19.21,19.22,18.92,18.92,345300.0
2010-07-12 11:30:00,18.93,18.98,18.84,18.84,281000.0,18.93,18.98,18.84,18.84,281000.0
2010-07-12 12:00:00,18.85,18.88,18.71,18.78,506200.0,18.85,18.88,18.71,18.78,506200.0
2010-07-12 12:30:00,18.8,18.91,18.75,18.79,266100.0,18.8,18.91,18.75,18.79,266100.0
2010-07-12 13:00:00,18.78,18.88,18.77,18.86,112400.0,18.78,18.88,18.77,18.86,112400.0
2010-07-12 13:30:00,18.86,18.98,18.85,18.96,183100.0,18.86,18.98,18.85,18.96,183100.0
2010-07-12 14:00:00,18.96,18.97,18.9,18.94,173700.0,18.96,18.97,18.9,18.94,173700.0
2010-07-12 14:30:00,18.94,19.01,18.9,18.93,214100.0,18.94,19.01,18.9,18.93,214100.0
2010-07-12 15:00:00,18.94,18.95,18.83,18.87,392800.0,18.94,18.95,18.83,18.87,392800.0
2010-07-12 15:30:00,18.88,18.9,18.79,18.82,943500.0,18.88,18.9,18.79,18.82,943500.0
2010-07-13 09:30:00,19.1,19.44,19.01,19.44,415900.0,19.1,19.44,19.01,19.44,415900.0
2010-07-13 10:00:00,19.44,19.56,19.35,19.37,250800.0,19.44,19.56,19.35,19.37,250800.0
2010-07-13 10:30:00,19.38,19.38,19.21,19.22,171100.0,19.38,19.38,19.21,19.22,171100.0
2010-07-13 11:00:00,19.22,19.43,19.2,19.41,180700.0,19.22,19.43,19.2,19.41,180700.0
2010-07-13 11:30:00,19.41,19.56,19.4,19.43,145900.0,19.41,19.56,19.4,19.43,145900.0
2010-07-13 12:00:00,19.43,19.55,19.4,19.55,104300.0,19.43,19.55,19.4,19.55,104300.0
2010-07-13 12:30:00,19.54,19.57,19.4,19.4,86700.0,19.54,19.57,19.4,19.4,86700.0
2010-07-13 13:00:00,19.4,19.45,19.34,19.43,203500.0,19.4,19.45,19.34,19.43,203500.0
2010-07-13 13:30:00,19.43,19.45,19.34,19.38,88400.0,19.43,19.45,19.34,19.38,88400.0
2010-07-13 14:00:00,19.38,19.51,19.37,19.48,162400.0,19.38,19.51,19.37,19.48,162400.0
2010-07-13 14:30:00,19.48,19.59,19.48,19.55,192600.0,19.48,19.59,19.48,19.55,192600.0
2010-07-13 15:00:00,19.55,19.68,19.55,19.67,240700.0,19.55,19.68,19.55,19.67,240700.0
2010-07-13 15:30:00,19.67,19.71,19.6,19.62,448400.0,19.67,19.71,19.6,19.62,448400.0
2010-07-14 09:30:00,19.5,19.58,19.26,19.3,155000.0,19.5,19.58,19.26,19.3,155000.0
2010-07-14 10:00:00,19.3,19.48,19.23,19.36,292200.0,19.3,19.48,19.23,19.36,292200.0
2010-07-14 10:30:00,19.37,19.38,19.19,19.27,389700.0,19.37,19.38,19.19,19.27,389700.0
2010-07-14 11:00:00,19.27,19.31,19.23,19.25,243900.0,19.27,19.31,19.23,19.25,243900.0
2010-07-14 11:30:00,19.25,19.4,19.24,19.31,231400.0,19.25,19.4,19.24,19.31,231400.0
2010-07-14 12:00:00,19.3,19.34,19.26,19.31,140800.0,19.3,19.34,19.26,19.31,140800.0
2010-07-14 12:30:00,19.32,19.33,19.29,19.32,103700.0,19.32,19.33,19.29,19.32,103700.0
2010-07-14 13:00:00,19.32,19.35,19.29,19.32,118900.0,19.32,19.35,19.29,19.32,118900.0
2010-07-14 13:30:00,19.32,19.36,19.15,19.17,244100.0,19.32,19.36,19.15,19.17,244100.0
2010-07-14 14:00:00,19.18,19.19,19.07,19.12,229200.0,19.18,19.19,19.07,19.12,229200.0
2010-07-14 14:30:00,19.12,19.22,19.09,19.19,194100.0,19.12,19.22,19.09,19.19,194100.0
2010-07-14 15:00:00,19.19,19.2,19.1,19.15,317600.0,19.19,19.2,19.1,19.15,317600.0
2010-07-14 15:30:00,19.16,19.18,19.09,19.17,638500.0,19.16,19.18,19.09,19.17,638500.0
2010-07-15 09:30:00,19.14,19.26,19.01,19.19,258300.0,19.14,19.26,19.01,19.19,258300.0
2010-07-15 10:00:00,19.19,19.19,18.94,19.06,439800.0,19.19,19.19,18.94,19.06,439800.0
2010-07-15 10:30:00,19.05,19.29,19.05,19.29,452300.0,19.05,19.29,19.05,19.29,452300.0
2010-07-15 11:00:00,19.29,19.32,19.13,19.21,302100.0,19.29,19.32,19.13,19.21,302100.0
2010-07-15 11:30:00,19.21,19.37,19.14,19.36,487600.0,19.21,19.37,19.14,19.36,487600.0
2010-07-15 12:00:00,19.36,19.36,19.17,19.2,221000.0,19.36,19.36,19.17,19.2,221000.0
2010-07-15 12:30:00,19.2,19.35,19.2,19.32,190100.0,19.2,19.35,19.2,19.32,190100.0
2010-07-15 13:00:00,19.32,19.53,19.32,19.48,344200.0,19.32,19.53,19.32,19.48,344200.0
2010-07-15 13:30:00,19.49,19.53,19.42,19.51,307000.0,19.49,19.53,19.42,19.51,307000.0
2010-07-15 14:00:00,19.5,19.62,19.37,19.62,411100.0,19.5,19.62,19.37,19.62,411100.0
2010-07-15 14:30:00,19.61,19.64,19.51,19.53,430600.0,19.61,19.64,19.51,19.53,430600.0
2010-07-15 15:00:00,19.52,19.59,19.44,19.53,618100.0,19.52,19.59,19.44,19.53,618100.0
2010-07-15 15:30:00,19.53,19.75,19.5,19.62,1567100.0,19.53,19.75,19.5,19.62,1567100.0
2010-07-16 09:30:00,19.47,19.47,18.96,19.02,353200.0,19.47,19.47,18.96,19.02,353200.0
2010-07-16 10:00:00,19.01,19.18,18.93,19.05,354200.0,19.01,19.18,18.93,19.05,354200.0
2010-07-16 10:30:00,19.05,19.05,18.92,18.96,213100.0,19.05,19.05,18.92,18.96,213100.0
2010-07-16 11:00:00,18.95,18.99,18.9,18.98,329000.0,18.95,18.99,18.9,18.98,329000.0
2010-07-16 11:30:00,18.97,18.97,18.8,18.8,277300.0,18.97,18.97,18.8,18.8,277300.0
2010-07-16 12:00:00,18.81,18.88,18.73,18.77,132100.0,18.81,18.88,18.73,18.77,132100.0
2010-07-16 12:30:00,18.77,18.78,18.71,18.72,88300.0,18.77,18.78,18.71,18.72,88300.0
2010-07-16 13:00:00,18.72,18.81,18.71,18.78,230700.0,18.72,18.81,18.71,18.78,230700.0
2010-07-16 13:30:00,18.78,18.83,18.7,18.72,290900.0,18.78,18.83,18.7,18.72,290900.0
2010-07-16 14:00:00,18.73,18.81,18.71,18.77,365800.0,18.73,18.81,18.71,18.77,365800.0
2010-07-16 14:30:00,18.77,18.8,18.7,18.72,296700.0,18.77,18.8,18.7,18.72,296700.0
2010-07-16 15:00:00,18.72,18.78,18.65,18.71,445600.0,18.72,18.78,18.65,18.71,445600.0
2010-07-16 15:30:00,18.7,18.75,18.62,18.67,608000.0,18.7,18.75,18.62,18.67,608000.0
2010-07-19 09:30:00,18.74,19.08,18.71,19.01,206600.0,18.74,19.08,18.71,19.01,206600.0
2010-07-19 10:00:00,19.0,19.11,18.69,18.72,298200.0,19.0,19.11,18.69,18.72,298200.0
2010-07-19 10:30:00,18.71,18.83,18.62,18.74,159900.0,18.71,18.83,18.62,18.74,159900.0
2010-07-19 11:00:00,18.73,18.86,18.73,18.84,63600.0,18.73,18.86,18.73,18.84,63600.0
2010-07-19 11:30:00,18.84,18.89,18.76,18.87,41100.0,18.84,18.89,18.76,18.87,41100.0
2010-07-19 12:00:00,18.86,18.96,18.77,18.95,181000.0,18.86,18.96,18.77,18.95,181000.0
2010-07-19 12:30:00,18.95,19.11,18.92,19.08,186300.0,18.95,19.11,18.92,19.08,186300.0
2010-07-19 13:00:00,19.08,19.1,19.03,19.07,190300.0,19.08,19.1,19.03,19.07,190300.0
2010-07-19 13:30:00,19.06,19.09,19.03,19.04,199400.0,19.06,19.09,19.03,19.04,199400.0
2010-07-19 14:00:00,19.04,19.15,19.03,19.11,204600.0,19.04,19.15,19.03,19.11,204600.0
2010-07-19 14:30:00,19.11,19.23,19.11,19.15,229300.0,19.11,19.23,19.11,19.15,229300.0
2010-07-19 15:00:00,19.15,19.26,19.11,19.13,226000.0,19.15,19.26,19.11,19.13,226000.0
2010-07-19 15:30:00,19.12,19.19,19.08,19.18,407900.0,19.12,19.19,19.08,19.18,407900.0
2010-07-20 09:30:00,18.81,19.13,18.72,19.08,212100.0,18.81,19.13,18.72,19.08,212100.0
2010-07-20 10:00:00,19.06,19.1,18.82,18.9,145600.0,19.06,19.1,18.82,18.9,145600.0
2010-07-20 10:30:00,18.89,19.03,18.85,18.93,184100.0,18.89,19.03,18.85,18.93,184100.0
2010-07-20 11:00:00,18.93,19.16,18.92,19.16,169400.0,18.93,19.16,18.92,19.16,169400.0
2010-07-20 11:30:00,19.16,19.18,19.06,19.11,158100.0,19.16,19.18,19.06,19.11,158100.0
2010-07-20 12:00:00,19.11,19.19,19.11,19.14,148300.0,19.11,19.19,19.11,19.14,148300.0
2010-07-20 12:30:00,19.15,19.2,19.13,19.19,132100.0,19.15,19.2,19.13,19.19,132100.0
2010-07-20 13:00:00,19.18,19.24,19.13,19.24,132400.0,19.18,19.24,19.13,19.24,132400.0
2010-07-20 13:30:00,19.24,19.5,19.23,19.49,257000.0,19.24,19.5,19.23,19.49,257000.0
2010-07-20 14:00:00,19.5,19.5,19.3,19.38,155300.0,19.5,19.5,19.3,19.38,155300.0
2010-07-20 14:30:00,19.37,19.46,19.36,19.42,186800.0,19.37,19.46,19.36,19.42,186800.0
2010-07-20 15:00:00,19.41,19.6,19.38,19.6,345500.0,19.41,19.6,19.38,19.6,345500.0
2010-07-20 15:30:00,19.61,19.71,19.56,19.68,700400.0,19.61,19.71,19.56,19.68,700400.0
2010-07-21 09:30:00,19.8,20.0,19.42,19.47,197700.0,19.8,20.0,19.42,19.47,197700.0
2010-07-21 10:00:00,19.44,19.59,19.37,19.57,215200.0,19.44,19.59,19.37,19.57,215200.0
2010-07-21 10:30:00,19.56,19.66,19.54,19.62,153700.0,19.56,19.66,19.54,19.62,153700.0
2010-07-21 11:00:00,19.62,19.63,19.57,19.61,234400.0,19.62,19.63,19.57,19.61,234400.0
2010-07-21 11:30:00,19.61,19.66,19.57,19.65,130100.0,19.61,19.66,19.57,19.65,130100.0
2010-07-21 12:00:00,19.65,19.83,19.64,19.81,184700.0,19.65,19.83,19.64,19.81,184700.0
2010-07-21 12:30:00,19.81,19.88,19.78,19.81,185000.0,19.81,19.88,19.78,19.81,185000.0
2010-07-21 13:00:00,19.8,19.86,19.79,19.85,124900.0,19.8,19.86,19.79,19.85,124900.0
2010-07-21 13:30:00,19.85,19.9,19.84,19.86,119800.0,19.85,19.9,19.84,19.86,119800.0
2010-07-21 14:00:00,19.86,19.87,19.59,19.61,393400.0,19.86,19.87,19.59,19.61,393400.0
2010-07-21 14:30:00,19.6,19.61,19.49,19.5,336000.0,19.6,19.61,19.49,19.5,336000.0
2010-07-21 15:00:00,19.5,19.64,19.46,19.49,354500.0,19.5,19.64,19.46,19.49,354500.0
2010-07-21 15:30:00,19.5,19.56,19.45,19.51,510600.0,19.5,19.56,19.45,19.51,510600.0
2010-07-22 09:30:00,19.81,20.18,19.81,20.08,280900.0,19.81,20.18,19.81,20.08,280900.0
2010-07-22 10:00:00,20.09,20.29,20.09,20.23,399800.0,20.09,20.29,20.09,20.23,399800.0
2010-07-22 10:30:00,20.23,20.26,20.11,20.11,157900.0,20.23,20.26,20.11,20.11,157900.0
2010-07-22 11:00:00,20.11,20.14,19.99,20.03,136200.0,20.11,20.14,19.99,20.03,136200.0
2010-07-22 11:30:00,20.03,20.03,19.81,19.83,126500.0,20.03,20.03,19.81,19.83,126500.0
2010-07-22 12:00:00,19.84,19.99,19.8,19.99,216200.0,19.84,19.99,19.8,19.99,216200.0
2010-07-22 12:30:00,19.98,20.12,19.96,20.06,89300.0,19.98,20.12,19.96,20.06,89300.0
2010-07-22 13:00:00,20.06,20.14,20.03,20.07,61000.0,20.06,20.14,20.03,20.07,61000.0
2010-07-22 13:30:00,20.08,20.1,20.02,20.05,70100.0,20.08,20.1,20.02,20.05,70100.0
2010-07-22 14:00:00,20.05,20.22,20.05,20.21,91300.0,20.05,20.22,20.05,20.21,91300.0
2010-07-22 14:30:00,20.21,20.22,20.11,20.18,113500.0,20.21,20.22,20.11,20.18,113500.0
2010-07-22 15:00:00,20.17,20.28,20.15,20.16,288400.0,20.17,20.28,20.15,20.16,288400.0
2010-07-22 15:30:00,20.17,20.19,20.01,20.11,405400.0,20.17,20.19,20.01,20.11,405400.0
2010-07-23 09:30:00,20.01,20.32,19.91,20.25,271400.0,20.01,20.32,19.91,20.25,271400.0
2010-07-23 10:00:00,20.25,20.57,20.24,20.53,273000.0,20.25,20.57,20.24,20.53,273000.0
2010-07-23 10:30:00,20.54,20.6,20.45,20.45,140500.0,20.54,20.6,20.45,20.45,140500.0
2010-07-23 11:00:00,20.45,20.5,20.38,20.43,79000.0,20.45,20.5,20.38,20.43,79000.0
2010-07-23 11:30:00,20.44,20.63,20.43,20.61,322400.0,20.44,20.63,20.43,20.61,322400.0
2010-07-23 12:00:00,20.6,20.8,20.42,20.75,573300.0,20.6,20.8,20.42,20.75,573300.0
2010-07-23 12:30:00,20.75,20.75,20.48,20.62,157800.0,20.75,20.75,20.48,20.62,157800.0
2010-07-23 13:00:00,20.62,20.77,20.52,20.77,100000.0,20.62,20.77,20.52,20.77,100000.0
2010-07-23 13:30:00,20.79,20.84,20.67,20.72,125500.0,20.79,20.84,20.67,20.72,125500.0
2010-07-23 14:00:00,20.73,20.77,20.65,20.75,195500.0,20.73,20.77,20.65,20.75,195500.0
2010-07-23 14:30:00,20.75,21.01,20.74,20.95,342300.0,20.75,21.01,20.74,20.95,342300.0
2010-07-23 15:00:00,20.96,20.99,20.9,20.92,187800.0,20.96,20.99,20.9,20.92,187800.0
2010-07-23 15:30:00,20.92,21.04,20.78,20.98,658700.0,20.92,21.04,20.78,20.98,658700.0
2010-07-26 09:30:00,21.14,21.14,20.71,20.91,118400.0,21.14,21.14,20.71,20.91,118400.0
2010-07-26 10:00:00,20.92,21.13,20.92,21.0,176900.0,20.92,21.13,20.92,21.0,176900.0
2010-07-26 10:30:00,21.01,21.14,20.91,21.14,102500.0,21.01,21.14,20.91,21.14,102500.0
2010-07-26 11:00:00,21.14,21.18,21.08,21.16,91500.0,21.14,21.18,21.08,21.16,91500.0
2010-07-26 11:30:00,21.16,21.18,21.12,21.15,114100.0,21.16,21.18,21.12,21.15,114100.0
2010-07-26 12:00:00,21.16,21.24,21.11,21.24,131100.0,21.16,21.24,21.11,21.24,131100.0
2010-07-26 12:30:00,21.24,21.38,21.22,21.37,107300.0,21.24,21.38,21.22,21.37,107300.0
2010-07-26 13:00:00,21.38,21.42,21.32,21.42,118900.0,21.38,21.42,21.32,21.42,118900.0
2010-07-26 13:30:00,21.43,21.5,21.37,21.45,153300.0,21.43,21.5,21.37,21.45,153300.0
2010-07-26 14:00:00,21.44,21.45,21.31,21.35,107300.0,21.44,21.45,21.31,21.35,107300.0
2010-07-26 14:30:00,21.35,21.39,21.32,21.38,202700.0,21.35,21.39,21.32,21.38,202700.0
2010-07-26 15:00:00,21.38,21.49,21.38,21.47,213300.0,21.38,21.49,21.38,21.47,213300.0
2010-07-26 15:30:00,21.47,21.5,21.42,21.49,356700.0,21.47,21.5,21.42,21.49,356700.0
2010-07-27 09:30:00,21.64,21.87,21.2,21.2,300600.0,21.64,21.87,21.2,21.2,300600.0
2010-07-27 10:00:00,21.2,21.48,21.2,21.41,429900.0,21.2,21.48,21.2,21.41,429900.0
2010-07-27 10:30:00,21.42,21.5,21.36,21.41,261600.0,21.42,21.5,21.36,21.41,261600.0
2010-07-27 11:00:00,21.4,21.4,21.18,21.26,245100.0,21.4,21.4,21.18,21.26,245100.0
2010-07-27 11:30:00,21.27,21.32,21.21,21.27,140200.0,21.27,21.32,21.21,21.27,140200.0
2010-07-27 12:00:00,21.28,21.4,21.24,21.36,103400.0,21.28,21.4,21.24,21.36,103400.0
2010-07-27 12:30:00,21.36,21.43,21.23,21.24,168200.0,21.36,21.43,21.23,21.24,168200.0
2010-07-27 13:00:00,21.24,21.31,21.22,21.24,209000.0,21.24,21.31,21.22,21.24,209000.0
2010-07-27 13:30:00,21.23,21.33,21.2,21.29,151700.0,21.23,21.33,21.2,21.29,151700.0
2010-07-27 14:00:00,21.27,21.32,21.2,21.2,164000.0,21.27,21.32,21.2,21.2,164000.0
2010-07-27 14:30:00,21.2,21.22,21.03,21.08,201200.0,21.2,21.22,21.03,21.08,201200.0
2010-07-27 15:00:00,21.07,21.19,21.07,21.18,288100.0,21.07,21.19,21.07,21.18,288100.0
2010-07-27 15:30:00,21.18,21.19,21.07,21.11,690300.0,21.18,21.19,21.07,21.11,690300.0
2010-07-28 09:30:00,20.98,21.26,20.98,21.14,94500.0,20.98,21.26,20.98,21.14,94500.0
2010-07-28 10:00:00,21.13,21.21,20.84,20.91,127300.0,21.13,21.21,20.84,20.91,127300.0
2010-07-28 10:30:00,20.91,20.98,20.87,20.93,128400.0,20.91,20.98,20.87,20.93,128400.0
2010-07-28 11:00:00,20.92,20.97,20.85,20.86,76100.0,20.92,20.97,20.85,20.86,76100.0
2010-07-28 11:30:00,20.85,20.9,20.81,20.88,58100.0,20.85,20.9,20.81,20.88,58100.0
2010-07-28 12:00:00,20.87,20.96,20.83,20.95,125700.0,20.87,20.96,20.83,20.95,125700.0
2010-07-28 12:30:00,20.95,21.05,20.95,21.05,124400.0,20.95,21.05,20.95,21.05,124400.0
2010-07-28 13:00:00,21.05,21.09,21.05,21.06,146300.0,21.05,21.09,21.05,21.06,146300.0
2010-07-28 13:30:00,21.05,21.13,21.05,21.12,162400.0,21.05,21.13,21.05,21.12,162400.0
2010-07-28 14:00:00,21.12,21.18,21.04,21.08,307400.0,21.12,21.18,21.04,21.08,307400.0
2010-07-28 14:30:00,21.08,21.11,20.95,20.97,217700.0,21.08,21.11,20.95,20.97,217700.0
2010-07-28 15:00:00,20.96,21.0,20.9,20.98,391000.0,20.96,21.0,20.9,20.98,391000.0
2010-07-28 15:30:00,20.97,21.01,20.93,20.97,653500.0,20.97,21.01,20.93,20.97,653500.0
2010-07-29 09:30:00,21.07,21.27,21.05,21.06,129400.0,21.07,21.27,21.05,21.06,129400.0
2010-07-29 10:00:00,21.05,21.07,20.91,20.93,131300.0,21.05,21.07,20.91,20.93,131300.0
2010-07-29 10:30:00,20.94,20.96,20.77,20.77,174400.0,20.94,20.96,20.77,20.77,174400.0
2010-07-29 11:00:00,20.77,20.8,20.56,20.58,111300.0,20.77,20.8,20.56,20.58,111300.0
2010-07-29 11:30:00,20.57,20.59,20.5,20.5,176600.0,20.57,20.59,20.5,20.5,176600.0
2010-07-29 12:00:00,20.5,20.58,20.45,20.51,147200.0,20.5,20.58,20.45,20.51,147200.0
2010-07-29 12:30:00,20.5,20.62,20.47,20.61,173700.0,20.5,20.62,20.47,20.61,173700.0
2010-07-29 13:00:00,20.61,20.79,20.57,20.78,196700.0,20.61,20.79,20.57,20.78,196700.0
2010-07-29 13:30:00,20.77,20.87,20.77,20.83,114500.0,20.77,20.87,20.77,20.83,114500.0
2010-07-29 14:00:00,20.83,20.86,20.72,20.83,131600.0,20.83,20.86,20.72,20.83,131600.0
2010-07-29 14:30:00,20.84,21.0,20.8,21.0,292800.0,20.84,21.0,20.8,21.0,292800.0
2010-07-29 15:00:00,20.99,21.04,20.93,20.99,347800.0,20.99,21.04,20.93,20.99,347800.0
2010-07-29 15:30:00,20.98,21.04,20.86,20.9,578100.0,20.98,21.04,20.86,20.9,578100.0
2010-07-30 09:30:00,20.54,20.77,20.33,20.69,190700.0,20.54,20.77,20.33,20.69,190700.0
2010-07-30 10:00:00,20.69,20.84,20.64,20.72,134800.0,20.69,20.84,20.64,20.72,134800.0
2010-07-30 10:30:00,20.72,20.95,20.72,20.87,156300.0,20.72,20.95,20.72,20.87,156300.0
2010-07-30 11:00:00,20.86,20.95,20.81,20.82,98400.0,20.86,20.95,20.81,20.82,98400.0
2010-07-30 11:30:00,20.82,20.99,20.82,20.98,126500.0,20.82,20.99,20.82,20.98,126500.0
2010-07-30 12:00:00,20.98,21.0,20.89,20.94,146500.0,20.98,21.0,20.89,20.94,146500.0
2010-07-30 12:30:00,20.94,21.03,20.9,21.0,110800.0,20.94,21.03,20.9,21.0,110800.0
2010-07-30 13:00:00,20.99,21.02,20.91,20.96,106200.0,20.99,21.02,20.91,20.96,106200.0
2010-07-30 13:30:00,20.95,21.01,20.87,20.92,128200.0,20.95,21.01,20.87,20.92,128200.0
2010-07-30 14:00:00,20.92,21.06,20.89,21.0,174100.0,20.92,21.06,20.89,21.0,174100.0
2010-07-30 14:30:00,21.0,21.05,20.96,20.98,165000.0,21.0,21.05,20.96,20.98,165000.0
2010-07-30 15:00:00,20.99,21.18,20.97,21.13,211500.0,20.99,21.18,20.97,21.13,211500.0
2010-07-30 15:30:00,21.13,21.24,21.1,21.1,579100.0,21.13,21.24,21.1,21.1,579100.0
2010-08-02 09:30:00,21.47,21.47,21.0,21.09,185200.0,21.47,21.47,21.0,21.09,185200.0
2010-08-02 10:00:00,21.08,21.49,21.08,21.42,259000.0,21.08,21.49,21.08,21.42,259000.0
2010-08-02 10:30:00,21.42,21.44,21.36,21.39,137300.0,21.42,21.44,21.36,21.39,137300.0
2010-08-02 11:00:00,21.39,21.44,21.34,21.4,188800.0,21.39,21.44,21.34,21.4,188800.0
2010-08-02 11:30:00,21.4,21.53,21.39,21.53,107400.0,21.4,21.53,21.39,21.53,107400.0
2010-08-02 12:00:00,21.53,21.55,21.49,21.5,86100.0,21.53,21.55,21.49,21.5,86100.0
2010-08-02 12:30:00,21.49,21.53,21.43,21.53,97900.0,21.49,21.53,21.43,21.53,97900.0
2010-08-02 13:00:00,21.52,21.54,21.48,21.48,117500.0,21.52,21.54,21.48,21.48,117500.0
2010-08-02 13:30:00,21.48,21.58,21.46,21.58,157000.0,21.48,21.58,21.46,21.58,157000.0
2010-08-02 14:00:00,21.57,21.7,21.55,21.7,274200.0,21.57,21.7,21.55,21.7,274200.0
2010-08-02 14:30:00,21.69,21.84,21.69,21.74,382800.0,21.69,21.84,21.69,21.74,382800.0
2010-08-02 15:00:00,21.75,21.8,21.67,21.78,349400.0,21.75,21.8,21.67,21.78,349400.0
2010-08-02 15:30:00,21.78,21.8,21.69,21.72,562000.0,21.78,21.8,21.69,21.72,562000.0
2010-08-03 09:30:00,21.62,21.62,21.19,21.23,164600.0,21.62,21.62,21.19,21.23,164600.0
2010-08-03 10:00:00,21.23,21.23,21.0,21.15,217000.0,21.23,21.23,21.0,21.15,217000.0
2010-08-03 10:30:00,21.15,21.36,21.15,21.31,215300.0,21.15,21.36,21.15,21.31,215300.0
2010-08-03 11:00:00,21.31,21.32,21.2,21.24,245000.0,21.31,21.32,21.2,21.24,245000.0
2010-08-03 11:30:00,21.25,21.42,21.24,21.34,233600.0,21.25,21.42,21.24,21.34,233600.0
2010-08-03 12:00:00,21.34,21.41,21.32,21.36,147000.0,21.34,21.41,21.32,21.36,147000.0
2010-08-03 12:30:00,21.35,21.43,21.34,21.38,79300.0,21.35,21.43,21.34,21.38,79300.0
2010-08-03 13:00:00,21.38,21.42,21.34,21.36,107100.0,21.38,21.42,21.34,21.36,107100.0
2010-08-03 13:30:00,21.36,21.42,21.35,21.36,128900.0,21.36,21.42,21.35,21.36,128900.0
2010-08-03 14:00:00,21.35,21.42,21.35,21.38,86500.0,21.35,21.42,21.35,21.38,86500.0
2010-08-03 14:30:00,21.38,21.41,21.34,21.4,164300.0,21.38,21.41,21.34,21.4,164300.0
2010-08-03 15:00:00,21.4,21.42,21.29,21.31,212600.0,21.4,21.42,21.29,21.31,212600.0
2010-08-03 15:30:00,21.31,21.32,21.22,21.26,239300.0,21.31,21.32,21.22,21.26,239300.0
2010-08-04 09:30:00,21.34,21.49,21.25,21.36,64400.0,21.34,21.49,21.25,21.36,64400.0
2010-08-04 10:00:00,21.38,21.51,21.12,21.19,126100.0,21.38,21.51,21.12,21.19,126100.0
2010-08-04 10:30:00,21.19,21.23,21.12,21.21,121500.0,21.19,21.23,21.12,21.21,121500.0
2010-08-04 11:00:00,21.21,21.32,21.21,21.29,81300.0,21.21,21.32,21.21,21.29,81300.0
2010-08-04 11:30:00,21.29,21.3,21.25,21.27,57600.0,21.29,21.3,21.25,21.27,57600.0
2010-08-04 12:00:00,21.28,21.44,21.28,21.41,55600.0,21.28,21.44,21.28,21.41,55600.0
2010-08-04 12:30:00,21.41,21.41,21.34,21.34,42600.0,21.41,21.41,21.34,21.34,42600.0
2010-08-04 13:00:00,21.34,21.35,21.21,21.22,79800.0,21.34,21.35,21.21,21.22,79800.0
2010-08-04 13:30:00,21.23,21.26,21.21,21.26,98400.0,21.23,21.26,21.21,21.26,98400.0
2010-08-04 14:00:00,21.25,21.35,21.25,21.3,161500.0,21.25,21.35,21.25,21.3,161500.0
2010-08-04 14:30:00,21.31,21.42,21.3,21.41,157800.0,21.31,21.42,21.3,21.41,157800.0
2010-08-04 15:00:00,21.4,21.46,21.38,21.44,130000.0,21.4,21.46,21.38,21.44,130000.0
2010-08-04 15:30:00,21.44,21.48,21.39,21.42,236100.0,21.44,21.48,21.39,21.42,236100.0
2010-08-05 09:30:00,21.21,21.21,20.79,20.95,192900.0,21.21,21.21,20.79,20.95,192900.0
2010-08-05 10:00:00,20.95,21.06,20.9,21.06,185600.0,20.95,21.06,20.9,21.06,185600.0
2010-08-05 10:30:00,21.06,21.11,21.05,21.05,148300.0,21.06,21.11,21.05,21.05,148300.0
2010-08-05 11:00:00,21.05,21.05,20.96,20.97,122300.0,21.05,21.05,20.96,20.97,122300.0
2010-08-05 11:30:00,20.98,20.99,20.89,20.91,104400.0,20.98,20.99,20.89,20.91,104400.0
2010-08-05 12:00:00,20.92,20.97,20.91,20.95,58700.0,20.92,20.97,20.91,20.95,58700.0
2010-08-05 12:30:00,20.94,20.96,20.87,20.95,80200.0,20.94,20.96,20.87,20.95,80200.0
2010-08-05 13:00:00,20.95,20.97,20.89,20.95,43500.0,20.95,20.97,20.89,20.95,43500.0
2010-08-05 13:30:00,20.95,21.01,20.92,20.98,64700.0,20.95,21.01,20.92,20.98,64700.0
2010-08-05 14:00:00,20.98,21.06,20.98,21.04,67600.0,20.98,21.06,20.98,21.04,67600.0
2010-08-05 14:30:00,21.04,21.06,20.99,21.02,64100.0,21.04,21.06,20.99,21.02,64100.0
2010-08-05 15:00:00,21.02,21.14,21.01,21.11,82700.0,21.02,21.14,21.01,21.11,82700.0
2010-08-05 15:30:00,21.11,21.12,21.05,21.11,191000.0,21.11,21.12,21.05,21.11,191000.0
2010-08-06 09:30:00,20.81,20.97,20.63,20.92,206100.0,20.81,20.97,20.63,20.92,206100.0
2010-08-06 10:00:00,20.94,20.98,20.75,20.76,97400.0,20.94,20.98,20.75,20.76,97400.0
2010-08-06 10:30:00,20.76,20.79,20.43,20.46,242100.0,20.76,20.79,20.43,20.46,242100.0
2010-08-06 11:00:00,20.45,20.56,20.42,20.48,157600.0,20.45,20.56,20.42,20.48,157600.0
2010-08-06 11:30:00,20.47,20.55,20.42,20.45,210400.0,20.47,20.55,20.42,20.45,210400.0
2010-08-06 12:00:00,20.46,20.48,20.37,20.37,158000.0,20.46,20.48,20.37,20.37,158000.0
2010-08-06 12:30:00,20.37,20.56,20.36,20.54,110100.0,20.37,20.56,20.36,20.54,110100.0
2010-08-06 13:00:00,20.53,20.55,20.39,20.42,91900.0,20.53,20.55,20.39,20.42,91900.0
2010-08-06 13:30:00,20.42,20.48,20.39,20.42,87800.0,20.42,20.48,20.39,20.42,87800.0
2010-08-06 14:00:00,20.43,20.55,20.39,20.55,132100.0,20.43,20.55,20.39,20.55,132100.0
2010-08-06 14:30:00,20.55,20.69,20.51,20.64,140300.0,20.55,20.69,20.51,20.64,140300.0
2010-08-06 15:00:00,20.65,20.78,20.58,20.75,252800.0,20.65,20.78,20.58,20.75,252800.0
2010-08-06 15:30:00,20.74,20.8,20.7,20.79,389900.0,20.74,20.8,20.7,20.79,389900.0
2010-08-09 09:30:00,20.84,21.55,20.84,21.48,533900.0,20.84,21.55,20.84,21.48,533900.0
2010-08-09 10:00:00,21.48,21.68,21.42,21.51,314300.0,21.48,21.68,21.42,21.51,314300.0
2010-08-09 10:30:00,21.52,21.66,21.51,21.64,121100.0,21.52,21.66,21.51,21.64,121100.0
2010-08-09 11:00:00,21.64,21.64,21.52,21.55,209100.0,21.64,21.64,21.52,21.55,209100.0
2010-08-09 11:30:00,21.55,21.63,21.53,21.54,125000.0,21.55,21.63,21.53,21.54,125000.0
2010-08-09 12:00:00,21.54,21.63,21.53,21.62,114600.0,21.54,21.63,21.53,21.62,114600.0
2010-08-09 12:30:00,21.63,21.77,21.63,21.77,166600.0,21.63,21.77,21.63,21.77,166600.0
2010-08-09 13:00:00,21.76,21.8,21.75,21.8,122800.0,21.76,21.8,21.75,21.8,122800.0
2010-08-09 13:30:00,21.8,21.8,21.66,21.66,82700.0,21.8,21.8,21.66,21.66,82700.0
2010-08-09 14:00:00,21.66,21.7,21.64,21.64,100000.0,21.66,21.7,21.64,21.64,100000.0
2010-08-09 14:30:00,21.64,21.75,21.63,21.75,148300.0,21.64,21.75,21.63,21.75,148300.0
2010-08-09 15:00:00,21.74,21.76,21.69,21.75,254100.0,21.74,21.76,21.69,21.75,254100.0
2010-08-09 15:30:00,21.75,21.83,21.74,21.82,480600.0,21.75,21.83,21.74,21.82,480600.0
2010-08-10 09:30:00,21.51,21.59,21.25,21.46,189400.0,21.51,21.59,21.25,21.46,189400.0
2010-08-10 10:00:00,21.45,21.65,21.42,21.61,292100.0,21.45,21.65,21.42,21.61,292100.0
2010-08-10 10:30:00,21.61,21.63,21.51,21.53,282200.0,21.61,21.63,21.51,21.53,282200.0
2010-08-10 11:00:00,21.53,21.6,21.49,21.54,212300.0,21.53,21.6,21.49,21.54,212300.0
2010-08-10 11:30:00,21.53,21.6,21.51,21.59,133800.0,21.53,21.6,21.51,21.59,133800.0
2010-08-10 12:00:00,21.6,21.6,21.5,21.5,81500.0,21.6,21.6,21.5,21.5,81500.0
2010-08-10 12:30:00,21.5,21.52,21.48,21.52,94100.0,21.5,21.52,21.48,21.52,94100.0
2010-08-10 13:00:00,21.52,21.61,21.48,21.48,169900.0,21.52,21.61,21.48,21.48,169900.0
2010-08-10 13:30:00,21.48,21.5,21.46,21.48,96200.0,21.48,21.5,21.46,21.48,96200.0
2010-08-10 14:00:00,21.47,21.71,21.47,21.65,432800.0,21.47,21.71,21.47,21.65,432800.0
2010-08-10 14:30:00,21.65,21.81,21.65,21.7,395000.0,21.65,21.81,21.65,21.7,395000.0
2010-08-10 15:00:00,21.7,21.79,21.52,21.58,330000.0,21.7,21.79,21.52,21.58,330000.0
2010-08-10 15:30:00,21.58,21.62,21.5,21.52,493600.0,21.58,21.62,21.5,21.52,493600.0
2010-08-11 09:30:00,21.03,21.42,20.97,21.22,421600.0,21.03,21.42,20.97,21.22,421600.0
2010-08-11 10:00:00,21.22,21.32,21.15,21.29,230000.0,21.22,21.32,21.15,21.29,230000.0
2010-08-11 10:30:00,21.29,21.29,21.04,21.08,192200.0,21.29,21.29,21.04,21.08,192200.0
2010-08-11 11:00:00,21.07,21.08,20.88,21.0,154500.0,21.07,21.08,20.88,21.0,154500.0
2010-08-11 11:30:00,21.0,21.04,20.99,21.01,69300.0,21.0,21.04,20.99,21.01,69300.0
2010-08-11 12:00:00,21.01,21.03,20.96,21.0,78100.0,21.01,21.03,20.96,21.0,78100.0
2010-08-11 12:30:00,21.0,21.01,20.88,20.9,83800.0,21.0,21.01,20.88,20.9,83800.0
2010-08-11 13:00:00,20.9,21.0,20.89,21.0,88500.0,20.9,21.0,20.89,21.0,88500.0
2010-08-11 13:30:00,20.99,21.0,20.85,20.86,151400.0,20.99,21.0,20.85,20.86,151400.0
2010-08-11 14:00:00,20.87,20.94,20.86,20.91,79100.0,20.87,20.94,20.86,20.91,79100.0
2010-08-11 14:30:00,20.92,20.95,20.88,20.94,205300.0,20.92,20.95,20.88,20.94,205300.0
2010-08-11 15:00:00,20.94,21.03,20.94,21.01,276600.0,20.94,21.03,20.94,21.01,276600.0
2010-08-11 15:30:00,21.0,21.05,20.91,20.93,498000.0,21.0,21.05,20.91,20.93,498000.0
2010-08-12 09:30:00,20.51,20.85,20.33,20.83,260500.0,20.51,20.85,20.33,20.83,260500.0
2010-08-12 10:00:00,20.83,20.87,20.64,20.68,140400.0,20.83,20.87,20.64,20.68,140400.0
2010-08-12 10:30:00,20.67,20.93,20.65,20.82,136200.0,20.67,20.93,20.65,20.82,136200.0
2010-08-12 11:00:00,20.82,21.01,20.79,20.99,80200.0,20.82,21.01,20.79,20.99,80200.0
2010-08-12 11:30:00,20.99,21.05,20.94,21.01,104700.0,20.99,21.05,20.94,21.01,104700.0
2010-08-12 12:00:00,21.01,21.02,20.95,20.95,97800.0,21.01,21.02,20.95,20.95,97800.0
2010-08-12 12:30:00,20.96,20.97,20.89,20.9,93700.0,20.96,20.97,20.89,20.9,93700.0
2010-08-12 13:00:00,20.9,20.91,20.77,20.77,164000.0,20.9,20.91,20.77,20.77,164000.0
2010-08-12 13:30:00,20.78,20.79,20.75,20.77,164100.0,20.78,20.79,20.75,20.77,164100.0
2010-08-12 14:00:00,20.77,20.86,20.76,20.85,116300.0,20.77,20.86,20.76,20.85,116300.0
2010-08-12 14:30:00,20.84,20.86,20.76,20.81,157300.0,20.84,20.86,20.76,20.81,157300.0
2010-08-12 15:00:00,20.81,20.93,20.8,20.88,216900.0,20.81,20.93,20.8,20.88,216900.0
2010-08-12 15:30:00,20.87,20.92,20.8,20.87,447600.0,20.87,20.92,20.8,20.87,447600.0
2010-08-13 09:30:00,20.77,21.0,20.63,20.99,195400.0,20.77,21.0,20.63,20.99,195400.0
2010-08-13 10:00:00,20.99,21.14,20.9,20.99,221200.0,20.99,21.14,20.9,20.99,221200.0
2010-08-13 10:30:00,20.99,21.0,20.84,20.9,85400.0,20.99,21.0,20.84,20.9,85400.0
2010-08-13 11:00:00,20.89,20.91,20.79,20.8,122900.0,20.89,20.91,20.79,20.8,122900.0
2010-08-13 11:30:00,20.8,20.84,20.74,20.79,48500.0,20.8,20.84,20.74,20.79,48500.0
2010-08-13 12:00:00,20.8,20.87,20.79,20.87,41100.0,20.8,20.87,20.79,20.87,41100.0
2010-08-13 12:30:00,20.87,20.92,20.81,20.9,60400.0,20.87,20.92,20.81,20.9,60400.0
2010-08-13 13:00:00,20.91,20.94,20.89,20.92,50300.0,20.91,20.94,20.89,20.92,50300.0
2010-08-13 13:30:00,20.92,20.97,20.91,20.95,62600.0,20.92,20.97,20.91,20.95,62600.0
2010-08-13 14:00:00,20.95,20.99,20.92,20.97,156300.0,20.95,20.99,20.92,20.97,156300.0
2010-08-13 14:30:00,20.96,20.98,20.84,20.88,47600.0,20.96,20.98,20.84,20.88,47600.0
2010-08-13 15:00:00,20.88,20.89,20.85,20.85,98200.0,20.88,20.89,20.85,20.85,98200.0
2010-08-13 15:30:00,20.85,20.89,20.8,20.84,398600.0,20.85,20.89,20.8,20.84,398600.0
2010-08-16 09:30:00,20.62,21.22,20.53,21.2,257000.0,20.62,21.22,20.53,21.2,257000.0
2010-08-16 10:00:00,21.19,21.37,21.13,21.23,185600.0,21.19,21.37,21.13,21.23,185600.0
2010-08-16 10:30:00,21.24,21.29,21.13,21.14,61900.0,21.24,21.29,21.13,21.14,61900.0
2010-08-16 11:00:00,21.17,21.17,20.99,20.99,65100.0,21.17,21.17,20.99,20.99,65100.0
2010-08-16 11:30:00,20.99,21.09,20.99,20.99,58700.0,20.99,21.09,20.99,20.99,58700.0
2010-08-16 12:00:00,20.98,21.06,20.98,21.05,43200.0,20.98,21.06,20.98,21.05,43200.0
2010-08-16 12:30:00,21.06,21.06,20.99,21.0,48500.0,21.06,21.06,20.99,21.0,48500.0
2010-08-16 13:00:00,21.02,21.04,20.97,20.98,47500.0,21.02,21.04,20.97,20.98,47500.0
2010-08-16 13:30:00,20.98,21.0,20.9,20.91,44000.0,20.98,21.0,20.9,20.91,44000.0
2010-08-16 14:00:00,20.92,20.93,20.84,20.9,67600.0,20.92,20.93,20.84,20.9,67600.0
2010-08-16 14:30:00,20.9,20.92,20.8,20.82,91600.0,20.9,20.92,20.8,20.82,91600.0
2010-08-16 15:00:00,20.82,20.84,20.76,20.8,139200.0,20.82,20.84,20.76,20.8,139200.0
2010-08-16 15:30:00,20.8,20.86,20.76,20.81,281600.0,20.8,20.86,20.76,20.81,281600.0
2010-08-17 09:30:00,21.1,21.2,20.88,21.04,235800.0,21.1,21.2,20.88,21.04,235800.0
2010-08-17 10:00:00,21.04,21.1,20.94,20.95,142500.0,21.04,21.1,20.94,20.95,142500.0
2010-08-17 10:30:00,20.96,21.08,20.89,21.06,185400.0,20.96,21.08,20.89,21.06,185400.0
2010-08-17 11:00:00,21.07,21.21,21.07,21.12,145400.0,21.07,21.21,21.07,21.12,145400.0
2010-08-17 11:30:00,21.12,21.17,21.04,21.05,89900.0,21.12,21.17,21.04,21.05,89900.0
2010-08-17 12:00:00,21.05,21.09,20.94,20.98,109100.0,21.05,21.09,20.94,20.98,109100.0
2010-08-17 12:30:00,20.99,21.05,20.99,21.04,35900.0,20.99,21.05,20.99,21.04,35900.0
2010-08-17 13:00:00,21.04,21.22,21.04,21.22,44900.0,21.04,21.22,21.04,21.22,44900.0
2010-08-17 13:30:00,21.22,21.23,21.11,21.14,56300.0,21.22,21.23,21.11,21.14,56300.0
2010-08-17 14:00:00,21.14,21.21,21.14,21.15,74100.0,21.14,21.21,21.14,21.15,74100.0
2010-08-17 14:30:00,21.15,21.16,21.11,21.14,61300.0,21.15,21.16,21.11,21.14,61300.0
2010-08-17 15:00:00,21.13,21.17,21.11,21.17,137300.0,21.13,21.17,21.11,21.17,137300.0
2010-08-17 15:30:00,21.17,21.17,21.03,21.06,235400.0,21.17,21.17,21.03,21.06,235400.0
2010-08-18 09:30:00,21.02,21.07,20.78,20.85,168100.0,21.02,21.07,20.78,20.85,168100.0
2010-08-18 10:00:00,20.86,21.07,20.83,20.89,116200.0,20.86,21.07,20.83,20.89,116200.0
2010-08-18 10:30:00,20.9,21.04,20.9,21.03,107600.0,20.9,21.04,20.9,21.03,107600.0
2010-08-18 11:00:00,21.04,21.17,21.04,21.13,125100.0,21.04,21.17,21.04,21.13,125100.0
2010-08-18 11:30:00,21.13,21.23,21.13,21.2,66600.0,21.13,21.23,21.13,21.2,66600.0
2010-08-18 12:00:00,21.2,21.32,21.2,21.32,79900.0,21.2,21.32,21.2,21.32,79900.0
2010-08-18 12:30:00,21.32,21.48,21.29,21.47,131700.0,21.32,21.48,21.29,21.47,131700.0
2010-08-18 13:00:00,21.47,21.52,21.47,21.5,121800.0,21.47,21.52,21.47,21.5,121800.0
2010-08-18 13:30:00,21.5,21.57,21.5,21.57,114900.0,21.5,21.57,21.5,21.57,114900.0
2010-08-18 14:00:00,21.56,21.63,21.54,21.63,144400.0,21.56,21.63,21.54,21.63,144400.0
2010-08-18 14:30:00,21.62,21.7,21.61,21.68,402500.0,21.62,21.7,21.61,21.68,402500.0
2010-08-18 15:00:00,21.68,21.74,21.59,21.67,542600.0,21.68,21.74,21.59,21.67,542600.0
2010-08-18 15:30:00,21.66,21.72,21.59,21.62,513200.0,21.66,21.72,21.59,21.62,513200.0
2010-08-19 09:30:00,21.5,21.69,21.43,21.49,117800.0,21.5,21.69,21.43,21.49,117800.0
2010-08-19 10:00:00,21.48,21.49,21.17,21.31,194700.0,21.48,21.49,21.17,21.31,194700.0
2010-08-19 10:30:00,21.3,21.31,21.07,21.18,273000.0,21.3,21.31,21.07,21.18,273000.0
2010-08-19 11:00:00,21.18,21.29,21.1,21.25,281400.0,21.18,21.29,21.1,21.25,281400.0
2010-08-19 11:30:00,21.25,21.27,21.05,21.13,293800.0,21.25,21.27,21.05,21.13,293800.0
2010-08-19 12:00:00,21.13,21.2,21.12,21.16,146800.0,21.13,21.2,21.12,21.16,146800.0
2010-08-19 12:30:00,21.17,21.28,21.16,21.27,78200.0,21.17,21.28,21.16,21.27,78200.0
2010-08-19 13:00:00,21.27,21.32,21.25,21.3,93500.0,21.27,21.32,21.25,21.3,93500.0
2010-08-19 13:30:00,21.3,21.3,21.24,21.24,69000.0,21.3,21.3,21.24,21.24,69000.0
2010-08-19 14:00:00,21.25,21.25,21.18,21.25,98700.0,21.25,21.25,21.18,21.25,98700.0
2010-08-19 14:30:00,21.25,21.32,21.22,21.22,149600.0,21.25,21.32,21.22,21.22,149600.0
2010-08-19 15:00:00,21.22,21.35,21.2,21.31,169400.0,21.22,21.35,21.2,21.31,169400.0
2010-08-19 15:30:00,21.3,21.32,21.17,21.17,358900.0,21.3,21.32,21.17,21.17,358900.0
2010-08-20 09:30:00,21.01,21.22,20.92,21.05,321800.0,21.01,21.22,20.92,21.05,321800.0
2010-08-20 10:00:00,21.05,21.13,21.0,21.1,171200.0,21.05,21.13,21.0,21.1,171200.0
2010-08-20 10:30:00,21.11,21.25,21.1,21.13,136700.0,21.11,21.25,21.1,21.13,136700.0
2010-08-20 11:00:00,21.14,21.18,21.0,21.03,122300.0,21.14,21.18,21.0,21.03,122300.0
2010-08-20 11:30:00,21.03,21.04,20.9,20.91,96900.0,21.03,21.04,20.9,20.91,96900.0
2010-08-20 12:00:00,20.91,21.13,20.91,21.11,101300.0,20.91,21.13,20.91,21.11,101300.0
2010-08-20 12:30:00,21.11,21.12,21.1,21.11,55100.0,21.11,21.12,21.1,21.11,55100.0
2010-08-20 13:00:00,21.11,21.22,21.1,21.21,127900.0,21.11,21.22,21.1,21.21,127900.0
2010-08-20 13:30:00,21.21,21.26,21.18,21.26,115000.0,21.21,21.26,21.18,21.26,115000.0
2010-08-20 14:00:00,21.27,21.38,21.26,21.32,231100.0,21.27,21.38,21.26,21.32,231100.0
2010-08-20 14:30:00,21.33,21.54,21.32,21.45,334300.0,21.33,21.54,21.32,21.45,334300.0
2010-08-20 15:00:00,21.46,21.55,21.42,21.52,273800.0,21.46,21.55,21.42,21.52,273800.0
2010-08-20 15:30:00,21.52,21.59,21.51,21.55,425400.0,21.52,21.59,21.51,21.55,425400.0
2010-08-23 09:30:00,21.57,21.85,21.53,21.59,104200.0,21.57,21.85,21.53,21.59,104200.0
2010-08-23 10:00:00,21.59,21.6,21.28,21.3,77900.0,21.59,21.6,21.28,21.3,77900.0
2010-08-23 10:30:00,21.31,21.39,21.08,21.11,74100.0,21.31,21.39,21.08,21.11,74100.0
2010-08-23 11:00:00,21.1,21.13,21.02,21.11,147600.0,21.1,21.13,21.02,21.11,147600.0
2010-08-23 11:30:00,21.11,21.21,21.11,21.14,184400.0,21.11,21.21,21.11,21.14,184400.0
2010-08-23 12:00:00,21.15,21.29,21.14,21.24,116100.0,21.15,21.29,21.14,21.24,116100.0
2010-08-23 12:30:00,21.25,21.25,21.1,21.12,75200.0,21.25,21.25,21.1,21.12,75200.0
2010-08-23 13:00:00,21.11,21.16,21.07,21.13,77100.0,21.11,21.16,21.07,21.13,77100.0
2010-08-23 13:30:00,21.13,21.13,21.04,21.09,82000.0,21.13,21.13,21.04,21.09,82000.0
2010-08-23 14:00:00,21.09,21.16,21.07,21.07,75400.0,21.09,21.16,21.07,21.07,75400.0
2010-08-23 14:30:00,21.07,21.09,21.0,21.02,73600.0,21.07,21.09,21.0,21.02,73600.0
2010-08-23 15:00:00,21.02,21.04,20.95,20.97,149900.0,21.02,21.04,20.95,20.97,149900.0
2010-08-23 15:30:00,20.97,20.98,20.84,20.85,233000.0,20.97,20.98,20.84,20.85,233000.0
2010-08-24 09:30:00,20.5,20.5,20.23,20.25,179600.0,20.5,20.5,20.23,20.25,179600.0
2010-08-24 10:00:00,20.25,20.5,20.08,20.4,238400.0,20.25,20.5,20.08,20.4,238400.0
2010-08-24 10:30:00,20.41,20.57,20.34,20.57,126600.0,20.41,20.57,20.34,20.57,126600.0
2010-08-24 11:00:00,20.57,20.78,20.56,20.78,169100.0,20.57,20.78,20.56,20.78,169100.0
2010-08-24 11:30:00,20.77,20.92,20.77,20.81,154500.0,20.77,20.92,20.77,20.81,154500.0
2010-08-24 12:00:00,20.81,20.87,20.74,20.74,112900.0,20.81,20.87,20.74,20.74,112900.0
2010-08-24 12:30:00,20.75,20.8,20.75,20.78,133700.0,20.75,20.8,20.75,20.78,133700.0
2010-08-24 13:00:00,20.77,20.92,20.76,20.92,100800.0,20.77,20.92,20.76,20.92,100800.0
2010-08-24 13:30:00,20.91,20.91,20.66,20.69,111200.0,20.91,20.91,20.66,20.69,111200.0
2010-08-24 14:00:00,20.68,20.82,20.67,20.77,156500.0,20.68,20.82,20.67,20.77,156500.0
2010-08-24 14:30:00,20.76,20.83,20.75,20.81,153400.0,20.76,20.83,20.75,20.81,153400.0
2010-08-24 15:00:00,20.82,20.89,20.78,20.83,146900.0,20.82,20.89,20.78,20.83,146900.0
2010-08-24 15:30:00,20.83,20.84,20.66,20.69,230500.0,20.83,20.84,20.66,20.69,230500.0
2010-08-25 09:30:00,20.54,20.62,20.31,20.36,135200.0,20.54,20.62,20.31,20.36,135200.0
2010-08-25 10:00:00,20.36,20.52,20.23,20.48,188500.0,20.36,20.52,20.23,20.48,188500.0
2010-08-25 10:30:00,20.47,20.55,20.39,20.55,51200.0,20.47,20.55,20.39,20.55,51200.0
2010-08-25 11:00:00,20.55,20.71,20.54,20.7,80500.0,20.55,20.71,20.54,20.7,80500.0
2010-08-25 11:30:00,20.7,20.7,20.6,20.67,77700.0,20.7,20.7,20.6,20.67,77700.0
2010-08-25 12:00:00,20.66,20.68,20.62,20.62,34300.0,20.66,20.68,20.62,20.62,34300.0
2010-08-25 12:30:00,20.63,20.65,20.52,20.54,49200.0,20.63,20.65,20.52,20.54,49200.0
2010-08-25 13:00:00,20.53,20.56,20.52,20.52,39200.0,20.53,20.56,20.52,20.52,39200.0
2010-08-25 13:30:00,20.52,20.61,20.5,20.6,47100.0,20.52,20.61,20.5,20.6,47100.0
2010-08-25 14:00:00,20.6,20.7,20.57,20.7,85400.0,20.6,20.7,20.57,20.7,85400.0
2010-08-25 14:30:00,20.7,20.81,20.69,20.77,101100.0,20.7,20.81,20.69,20.77,101100.0
2010-08-25 15:00:00,20.78,20.82,20.71,20.75,116400.0,20.78,20.82,20.71,20.75,116400.0
2010-08-25 15:30:00,20.75,20.92,20.74,20.81,262900.0,20.75,20.92,20.74,20.81,262900.0
2010-08-26 09:30:00,20.85,20.93,20.65,20.86,74000.0,20.85,20.93,20.65,20.86,74000.0
2010-08-26 10:00:00,20.86,21.0,20.86,20.91,69700.0,20.86,21.0,20.86,20.91,69700.0
2010-08-26 10:30:00,20.9,21.01,20.85,20.9,53400.0,20.9,21.01,20.85,20.9,53400.0
2010-08-26 11:00:00,20.9,20.91,20.7,20.85,58600.0,20.9,20.91,20.7,20.85,58600.0
2010-08-26 11:30:00,20.85,20.87,20.72,20.79,61400.0,20.85,20.87,20.72,20.79,61400.0
2010-08-26 12:00:00,20.8,20.81,20.7,20.79,49500.0,20.8,20.81,20.7,20.79,49500.0
2010-08-26 12:30:00,20.8,20.81,20.7,20.74,40000.0,20.8,20.81,20.7,20.74,40000.0
2010-08-26 13:00:00,20.74,20.75,20.66,20.72,53300.0,20.74,20.75,20.66,20.72,53300.0
2010-08-26 13:30:00,20.73,20.75,20.65,20.66,45700.0,20.73,20.75,20.65,20.66,45700.0
2010-08-26 14:00:00,20.65,20.67,20.57,20.58,71100.0,20.65,20.67,20.57,20.58,71100.0
2010-08-26 14:30:00,20.58,20.59,20.49,20.49,86500.0,20.58,20.59,20.49,20.49,86500.0
2010-08-26 15:00:00,20.49,20.61,20.46,20.52,140700.0,20.49,20.61,20.46,20.52,140700.0
2010-08-26 15:30:00,20.52,20.64,20.48,20.5,229000.0,20.52,20.64,20.48,20.5,229000.0
2010-08-27 09:30:00,20.69,20.7,20.36,20.38,92600.0,20.69,20.7,20.36,20.38,92600.0
2010-08-27 10:00:00,20.38,20.66,20.2,20.62,185600.0,20.38,20.66,20.2,20.62,185600.0
2010-08-27 10:30:00,20.62,20.72,20.58,20.65,96700.0,20.62,20.72,20.58,20.65,96700.0
2010-08-27 11:00:00,20.66,20.93,20.66,20.88,87700.0,20.66,20.93,20.66,20.88,87700.0
2010-08-27 11:30:00,20.89,20.91,20.76,20.78,62000.0,20.89,20.91,20.76,20.78,62000.0
2010-08-27 12:00:00,20.79,20.83,20.75,20.81,46100.0,20.79,20.83,20.75,20.81,46100.0
2010-08-27 12:30:00,20.81,20.84,20.6,20.6,67900.0,20.81,20.84,20.6,20.6,67900.0
2010-08-27 13:00:00,20.6,20.68,20.59,20.67,46600.0,20.6,20.68,20.59,20.67,46600.0
2010-08-27 13:30:00,20.67,20.77,20.65,20.77,79000.0,20.67,20.77,20.65,20.77,79000.0
2010-08-27 14:00:00,20.77,20.83,20.73,20.8,85000.0,20.77,20.83,20.73,20.8,85000.0
2010-08-27 14:30:00,20.8,20.85,20.77,20.78,56900.0,20.8,20.85,20.77,20.78,56900.0
2010-08-27 15:00:00,20.79,20.88,20.74,20.87,112700.0,20.79,20.88,20.74,20.87,112700.0
2010-08-27 15:30:00,20.87,20.88,20.8,20.84,190100.0,20.87,20.88,20.8,20.84,190100.0
2010-08-30 09:30:00,20.79,20.89,20.63,20.81,98800.0,20.79,20.89,20.63,20.81,98800.0
2010-08-30 10:00:00,20.81,20.89,20.62,20.65,125400.0,20.81,20.89,20.62,20.65,125400.0
2010-08-30 10:30:00,20.65,20.81,20.62,20.77,56900.0,20.65,20.81,20.62,20.77,56900.0
2010-08-30 11:00:00,20.78,20.78,20.69,20.7,44400.0,20.78,20.78,20.69,20.7,44400.0
2010-08-30 11:30:00,20.7,20.71,20.55,20.64,110600.0,20.7,20.71,20.55,20.64,110600.0
2010-08-30 12:00:00,20.63,20.65,20.6,20.6,27800.0,20.63,20.65,20.6,20.6,27800.0
2010-08-30 12:30:00,20.6,20.71,20.59,20.6,39600.0,20.6,20.71,20.59,20.6,39600.0
2010-08-30 13:00:00,20.6,20.62,20.49,20.51,37200.0,20.6,20.62,20.49,20.51,37200.0
2010-08-30 13:30:00,20.49,20.51,20.43,20.45,46500.0,20.49,20.51,20.43,20.45,46500.0
2010-08-30 14:00:00,20.44,20.5,20.41,20.5,59800.0,20.44,20.5,20.41,20.5,59800.0
2010-08-30 14:30:00,20.5,20.57,20.47,20.47,87400.0,20.5,20.57,20.47,20.47,87400.0
2010-08-30 15:00:00,20.48,20.49,20.35,20.36,102400.0,20.48,20.49,20.35,20.36,102400.0
2010-08-30 15:30:00,20.36,20.38,20.26,20.26,302400.0,20.36,20.38,20.26,20.26,302400.0
2010-08-31 09:30:00,20.1,20.3,20.03,20.13,192000.0,20.1,20.3,20.03,20.13,192000.0
2010-08-31 10:00:00,20.13,20.49,20.13,20.49,110100.0,20.13,20.49,20.13,20.49,110100.0
2010-08-31 10:30:00,20.49,20.49,20.32,20.38,127100.0,20.49,20.49,20.32,20.38,127100.0
2010-08-31 11:00:00,20.38,20.44,20.34,20.38,87900.0,20.38,20.44,20.34,20.38,87900.0
2010-08-31 11:30:00,20.37,20.48,20.37,20.42,77500.0,20.37,20.48,20.37,20.42,77500.0
2010-08-31 12:00:00,20.42,20.43,20.35,20.37,55800.0,20.42,20.43,20.35,20.37,55800.0
2010-08-31 12:30:00,20.36,20.38,20.24,20.24,49200.0,20.36,20.38,20.24,20.24,49200.0
2010-08-31 13:00:00,20.24,20.32,20.24,20.27,121400.0,20.24,20.32,20.24,20.27,121400.0
2010-08-31 13:30:00,20.27,20.28,20.17,20.17,104000.0,20.27,20.28,20.17,20.17,104000.0
2010-08-31 14:00:00,20.17,20.18,19.94,19.96,300200.0,20.17,20.18,19.94,19.96,300200.0
2010-08-31 14:30:00,19.96,19.97,19.75,19.83,272300.0,19.96,19.97,19.75,19.83,272300.0
2010-08-31 15:00:00,19.83,19.92,19.83,19.9,212100.0,19.83,19.92,19.83,19.9,212100.0
2010-08-31 15:30:00,19.9,20.02,19.89,19.92,372100.0,19.9,20.02,19.89,19.92,372100.0
2010-09-01 09:30:00,20.24,20.47,20.24,20.47,116100.0,20.24,20.47,20.24,20.47,116100.0
2010-09-01 10:00:00,20.46,20.81,20.46,20.76,208500.0,20.46,20.81,20.46,20.76,208500.0
2010-09-01 10:30:00,20.76,20.87,20.76,20.84,99600.0,20.76,20.87,20.76,20.84,99600.0
2010-09-01 11:00:00,20.84,20.95,20.84,20.92,177300.0,20.84,20.95,20.84,20.92,177300.0
2010-09-01 11:30:00,20.93,20.98,20.83,20.84,156700.0,20.93,20.98,20.83,20.84,156700.0
2010-09-01 12:00:00,20.84,20.86,20.77,20.78,49300.0,20.84,20.86,20.77,20.78,49300.0
2010-09-01 12:30:00,20.78,20.83,20.74,20.83,40300.0,20.78,20.83,20.74,20.83,40300.0
2010-09-01 13:00:00,20.82,20.87,20.82,20.86,37100.0,20.82,20.87,20.82,20.86,37100.0
2010-09-01 13:30:00,20.86,20.94,20.85,20.87,92600.0,20.86,20.94,20.85,20.87,92600.0
2010-09-01 14:00:00,20.87,20.88,20.8,20.81,90000.0,20.87,20.88,20.8,20.81,90000.0
2010-09-01 14:30:00,20.81,20.83,20.71,20.71,119000.0,20.81,20.83,20.71,20.71,119000.0
2010-09-01 15:00:00,20.72,20.78,20.69,20.74,163500.0,20.72,20.78,20.69,20.74,163500.0
2010-09-01 15:30:00,20.74,20.85,20.72,20.75,436000.0,20.74,20.85,20.72,20.75,436000.0
2010-09-02 09:30:00,20.84,21.23,20.84,21.23,132400.0,20.84,21.23,20.84,21.23,132400.0
2010-09-02 10:00:00,21.24,21.3,21.16,21.29,98000.0,21.24,21.3,21.16,21.29,98000.0
2010-09-02 10:30:00,21.29,21.41,21.23,21.39,110600.0,21.29,21.41,21.23,21.39,110600.0
2010-09-02 11:00:00,21.38,21.41,21.29,21.3,84600.0,21.38,21.41,21.29,21.3,84600.0
2010-09-02 11:30:00,21.3,21.38,21.28,21.32,51500.0,21.3,21.38,21.28,21.32,51500.0
2010-09-02 12:00:00,21.32,21.38,21.29,21.35,36900.0,21.32,21.38,21.29,21.35,36900.0
2010-09-02 12:30:00,21.35,21.4,21.26,21.27,36300.0,21.35,21.4,21.26,21.27,36300.0
2010-09-02 13:00:00,21.27,21.28,21.22,21.23,54500.0,21.27,21.28,21.22,21.23,54500.0
2010-09-02 13:30:00,21.23,21.34,21.23,21.33,41500.0,21.23,21.34,21.23,21.33,41500.0
2010-09-02 14:00:00,21.33,21.4,21.32,21.36,60500.0,21.33,21.4,21.32,21.36,60500.0
2010-09-02 14:30:00,21.37,21.38,21.34,21.34,56800.0,21.37,21.38,21.34,21.34,56800.0
2010-09-02 15:00:00,21.35,21.4,21.34,21.39,74100.0,21.35,21.4,21.34,21.39,74100.0
2010-09-02 15:30:00,21.4,21.45,21.39,21.4,189600.0,21.4,21.45,21.39,21.4,189600.0
2010-09-03 09:30:00,21.77,22.06,21.7,21.89,187600.0,21.77,22.06,21.7,21.89,187600.0
2010-09-03 10:00:00,21.88,21.89,21.5,21.52,149600.0,21.88,21.89,21.5,21.52,149600.0
2010-09-03 10:30:00,21.53,21.6,21.37,21.43,116800.0,21.53,21.6,21.37,21.43,116800.0
2010-09-03 11:00:00,21.42,21.58,21.4,21.55,84200.0,21.42,21.58,21.4,21.55,84200.0
2010-09-03 11:30:00,21.54,21.58,21.5,21.58,67000.0,21.54,21.58,21.5,21.58,67000.0
2010-09-03 12:00:00,21.58,21.61,21.55,21.55,43600.0,21.58,21.61,21.55,21.55,43600.0
2010-09-03 12:30:00,21.56,21.65,21.55,21.64,84400.0,21.56,21.65,21.55,21.64,84400.0
2010-09-03 13:00:00,21.64,21.68,21.6,21.6,48800.0,21.64,21.68,21.6,21.6,48800.0
2010-09-03 13:30:00,21.61,21.68,21.58,21.68,89300.0,21.61,21.68,21.58,21.68,89300.0
2010-09-03 14:00:00,21.68,21.68,21.64,21.65,95600.0,21.68,21.68,21.64,21.65,95600.0
2010-09-03 14:30:00,21.66,21.68,21.58,21.6,83300.0,21.66,21.68,21.58,21.6,83300.0
2010-09-03 15:00:00,21.61,21.61,21.58,21.6,68000.0,21.61,21.61,21.58,21.6,68000.0
2010-09-03 15:30:00,21.61,21.7,21.56,21.68,221600.0,21.61,21.7,21.56,21.68,221600.0
2010-09-07 09:30:00,21.56,21.6,21.37,21.37,102700.0,21.56,21.6,21.37,21.37,102700.0
2010-09-07 10:00:00,21.37,21.63,21.36,21.6,129200.0,21.37,21.63,21.36,21.6,129200.0
2010-09-07 10:30:00,21.6,21.6,21.41,21.45,95400.0,21.6,21.6,21.41,21.45,95400.0
2010-09-07 11:00:00,21.45,21.51,21.4,21.51,41800.0,21.45,21.51,21.4,21.51,41800.0
2010-09-07 11:30:00,21.51,21.54,21.41,21.49,66400.0,21.51,21.54,21.41,21.49,66400.0
2010-09-07 12:00:00,21.51,21.56,21.49,21.5,30500.0,21.51,21.56,21.49,21.5,30500.0
2010-09-07 12:30:00,21.49,21.49,21.45,21.47,36600.0,21.49,21.49,21.45,21.47,36600.0
2010-09-07 13:00:00,21.47,21.47,21.4,21.41,56800.0,21.47,21.47,21.4,21.41,56800.0
2010-09-07 13:30:00,21.41,21.51,21.4,21.51,55100.0,21.41,21.51,21.4,21.51,55100.0
2010-09-07 14:00:00,21.51,21.52,21.45,21.49,65600.0,21.51,21.52,21.45,21.49,65600.0
2010-09-07 14:30:00,21.48,21.49,21.33,21.34,76600.0,21.48,21.49,21.33,21.34,76600.0
2010-09-07 15:00:00,21.34,21.38,21.28,21.33,122200.0,21.34,21.38,21.28,21.33,122200.0
2010-09-07 15:30:00,21.34,21.4,21.26,21.28,171300.0,21.34,21.4,21.26,21.28,171300.0
2010-09-08 09:30:00,21.39,22.36,21.33,22.29,549200.0,21.39,22.36,21.33,22.29,549200.0
2010-09-08 10:00:00,22.29,22.33,22.12,22.23,324200.0,22.29,22.33,22.12,22.23,324200.0
2010-09-08 10:30:00,22.23,22.5,22.23,22.36,265900.0,22.23,22.5,22.23,22.36,265900.0
2010-09-08 11:00:00,22.37,22.38,22.19,22.19,184700.0,22.37,22.38,22.19,22.19,184700.0
2010-09-08 11:30:00,22.19,22.19,22.0,22.02,202800.0,22.19,22.19,22.0,22.02,202800.0
2010-09-08 12:00:00,22.01,22.34,22.01,22.26,253800.0,22.01,22.34,22.01,22.26,253800.0
2010-09-08 12:30:00,22.26,22.27,22.16,22.24,93900.0,22.26,22.27,22.16,22.24,93900.0
2010-09-08 13:00:00,22.24,22.35,22.23,22.33,96000.0,22.24,22.35,22.23,22.33,96000.0
2010-09-08 13:30:00,22.32,22.34,22.2,22.32,143000.0,22.32,22.34,22.2,22.32,143000.0
2010-09-08 14:00:00,22.32,22.34,22.18,22.32,179300.0,22.32,22.34,22.18,22.32,179300.0
2010-09-08 14:30:00,22.31,22.46,22.28,22.4,191500.0,22.31,22.46,22.28,22.4,191500.0
2010-09-08 15:00:00,22.4,22.44,22.36,22.36,246100.0,22.4,22.44,22.36,22.36,246100.0
2010-09-08 15:30:00,22.36,22.43,22.24,22.29,541900.0,22.36,22.43,22.24,22.29,541900.0
2010-09-09 09:30:00,22.66,22.69,22.24,22.39,162000.0,22.66,22.69,22.24,22.39,162000.0
2010-09-09 10:00:00,22.38,22.42,22.13,22.25,146400.0,22.38,22.42,22.13,22.25,146400.0
2010-09-09 10:30:00,22.26,22.28,22.08,22.08,64100.0,22.26,22.28,22.08,22.08,64100.0
2010-09-09 11:00:00,22.09,22.17,22.08,22.13,110400.0,22.09,22.17,22.08,22.13,110400.0
2010-09-09 11:30:00,22.13,22.22,22.12,22.14,45000.0,22.13,22.22,22.12,22.14,45000.0
2010-09-09 12:00:00,22.13,22.23,22.13,22.22,53200.0,22.13,22.23,22.13,22.22,53200.0
2010-09-09 12:30:00,22.21,22.23,22.04,22.04,168100.0,22.21,22.23,22.04,22.04,168100.0
2010-09-09 13:00:00,22.04,22.05,21.89,21.9,77200.0,22.04,22.05,21.89,21.9,77200.0
2010-09-09 13:30:00,21.91,22.01,21.84,21.89,208400.0,21.91,22.01,21.84,21.89,208400.0
2010-09-09 14:00:00,21.9,21.94,21.85,21.9,150900.0,21.9,21.94,21.85,21.9,150900.0
2010-09-09 14:30:00,21.9,21.96,21.89,21.92,76000.0,21.9,21.96,21.89,21.92,76000.0
2010-09-09 15:00:00,21.93,22.0,21.92,22.0,85300.0,21.93,22.0,21.92,22.0,85300.0
2010-09-09 15:30:00,22.0,22.03,21.91,22.01,704500.0,22.0,22.03,21.91,22.01,704500.0
2010-09-10 09:30:00,22.05,22.36,22.01,22.29,134400.0,22.05,22.36,22.01,22.29,134400.0
2010-09-10 10:00:00,22.28,22.33,22.19,22.32,93900.0,22.28,22.33,22.19,22.32,93900.0
2010-09-10 10:30:00,22.32,22.37,22.22,22.33,81500.0,22.32,22.37,22.22,22.33,81500.0
2010-09-10 11:00:00,22.32,22.37,22.28,22.31,66000.0,22.32,22.37,22.28,22.31,66000.0
2010-09-10 11:30:00,22.32,22.38,22.23,22.24,136500.0,22.32,22.38,22.23,22.24,136500.0
2010-09-10 12:00:00,22.23,22.23,22.16,22.19,69900.0,22.23,22.23,22.16,22.19,69900.0
2010-09-10 12:30:00,22.19,22.27,22.16,22.22,78000.0,22.19,22.27,22.16,22.22,78000.0
2010-09-10 13:00:00,22.21,22.26,22.19,22.23,61600.0,22.21,22.26,22.19,22.23,61600.0
2010-09-10 13:30:00,22.23,22.28,22.23,22.27,53300.0,22.23,22.28,22.23,22.27,53300.0
2010-09-10 14:00:00,22.27,22.33,22.25,22.31,130800.0,22.27,22.33,22.25,22.31,130800.0
2010-09-10 14:30:00,22.32,22.38,22.3,22.34,105500.0,22.32,22.38,22.3,22.34,105500.0
2010-09-10 15:00:00,22.35,22.4,22.33,22.39,151600.0,22.35,22.4,22.33,22.39,151600.0
2010-09-10 15:30:00,22.39,22.43,22.36,22.38,198400.0,22.39,22.43,22.36,22.38,198400.0
2010-09-13 09:30:00,22.97,23.5,22.94,23.13,439200.0,22.97,23.5,22.94,23.13,439200.0
2010-09-13 10:00:00,23.13,23.31,23.12,23.12,191600.0,23.13,23.31,23.12,23.12,191600.0
2010-09-13 10:30:00,23.13,23.35,23.13,23.24,153300.0,23.13,23.35,23.13,23.24,153300.0
2010-09-13 11:00:00,23.24,23.26,23.16,23.2,97700.0,23.24,23.26,23.16,23.2,97700.0
2010-09-13 11:30:00,23.21,23.24,23.08,23.09,92600.0,23.21,23.24,23.08,23.09,92600.0
2010-09-13 12:00:00,23.09,23.09,22.91,22.96,133800.0,23.09,23.09,22.91,22.96,133800.0
2010-09-13 12:30:00,22.96,23.06,22.95,22.97,89800.0,22.96,23.06,22.95,22.97,89800.0
2010-09-13 13:00:00,22.97,23.0,22.92,23.0,65800.0,22.97,23.0,22.92,23.0,65800.0
2010-09-13 13:30:00,22.99,23.04,22.98,22.98,73600.0,22.99,23.04,22.98,22.98,73600.0
2010-09-13 14:00:00,22.98,22.99,22.88,22.95,110900.0,22.98,22.99,22.88,22.95,110900.0
2010-09-13 14:30:00,22.95,23.0,22.94,23.0,62500.0,22.95,23.0,22.94,23.0,62500.0
2010-09-13 15:00:00,23.0,23.15,22.99,23.14,194400.0,23.0,23.15,22.99,23.14,194400.0
2010-09-13 15:30:00,23.13,23.17,23.07,23.09,307300.0,23.13,23.17,23.07,23.09,307300.0
2010-09-14 09:30:00,23.09,23.49,23.09,23.49,207200.0,23.09,23.49,23.09,23.49,207200.0
2010-09-14 10:00:00,23.49,23.54,23.27,23.38,138400.0,23.49,23.54,23.27,23.38,138400.0
2010-09-14 10:30:00,23.37,23.55,23.37,23.52,112200.0,23.37,23.55,23.37,23.52,112200.0
2010-09-14 11:00:00,23.51,23.8,23.49,23.7,306100.0,23.51,23.8,23.49,23.7,306100.0
2010-09-14 11:30:00,23.7,23.84,23.7,23.76,181200.0,23.7,23.84,23.7,23.76,181200.0
2010-09-14 12:00:00,23.76,23.82,23.73,23.8,86200.0,23.76,23.82,23.73,23.8,86200.0
2010-09-14 12:30:00,23.79,23.8,23.69,23.7,123200.0,23.79,23.8,23.69,23.7,123200.0
2010-09-14 13:00:00,23.7,23.72,23.62,23.66,110500.0,23.7,23.72,23.62,23.66,110500.0
2010-09-14 13:30:00,23.66,23.68,23.56,23.58,126900.0,23.66,23.68,23.56,23.58,126900.0
2010-09-14 14:00:00,23.58,23.59,23.52,23.57,145100.0,23.58,23.59,23.52,23.57,145100.0
2010-09-14 14:30:00,23.58,23.71,23.55,23.68,144500.0,23.58,23.71,23.55,23.68,144500.0
2010-09-14 15:00:00,23.68,23.69,23.62,23.66,145200.0,23.68,23.69,23.62,23.66,145200.0
2010-09-14 15:30:00,23.67,23.73,23.49,23.52,673900.0,23.67,23.73,23.49,23.52,673900.0
2010-09-15 09:30:00,23.36,23.54,23.22,23.53,273600.0,23.36,23.54,23.22,23.53,273600.0
2010-09-15 10:00:00,23.53,23.74,23.53,23.63,227800.0,23.53,23.74,23.53,23.63,227800.0
2010-09-15 10:30:00,23.63,23.63,23.53,23.59,144300.0,23.63,23.63,23.53,23.59,144300.0
2010-09-15 11:00:00,23.6,23.62,23.49,23.59,102800.0,23.6,23.62,23.49,23.59,102800.0
2010-09-15 11:30:00,23.59,23.67,23.56,23.66,105300.0,23.59,23.67,23.56,23.66,105300.0
2010-09-15 12:00:00,23.66,23.7,23.55,23.6,90100.0,23.66,23.7,23.55,23.6,90100.0
2010-09-15 12:30:00,23.59,23.6,23.49,23.5,55300.0,23.59,23.6,23.49,23.5,55300.0
2010-09-15 13:00:00,23.5,23.59,23.49,23.54,89000.0,23.5,23.59,23.49,23.54,89000.0
2010-09-15 13:30:00,23.54,23.6,23.49,23.6,89000.0,23.54,23.6,23.49,23.6,89000.0
2010-09-15 14:00:00,23.61,23.63,23.55,23.59,81600.0,23.61,23.63,23.55,23.59,81600.0
2010-09-15 14:30:00,23.59,23.6,23.51,23.55,140700.0,23.59,23.6,23.51,23.55,140700.0
2010-09-15 15:00:00,23.55,23.76,23.54,23.73,171800.0,23.55,23.76,23.54,23.73,171800.0
2010-09-15 15:30:00,23.73,23.81,23.73,23.76,481700.0,23.73,23.81,23.73,23.76,481700.0
2010-09-16 09:30:00,23.68,23.68,23.43,23.47,142200.0,23.68,23.68,23.43,23.47,142200.0
2010-09-16 10:00:00,23.46,23.52,23.32,23.35,210600.0,23.46,23.52,23.32,23.35,210600.0
2010-09-16 10:30:00,23.34,23.48,23.32,23.47,135400.0,23.34,23.48,23.32,23.47,135400.0
2010-09-16 11:00:00,23.48,23.48,23.45,23.47,107200.0,23.48,23.48,23.45,23.47,107200.0
2010-09-16 11:30:00,23.46,23.48,23.45,23.48,76600.0,23.46,23.48,23.45,23.48,76600.0
2010-09-16 12:00:00,23.47,23.5,23.45,23.48,85200.0,23.47,23.5,23.45,23.48,85200.0
2010-09-16 12:30:00,23.48,23.49,23.4,23.46,185100.0,23.48,23.49,23.4,23.46,185100.0
2010-09-16 13:00:00,23.46,23.47,23.33,23.41,90900.0,23.46,23.47,23.33,23.41,90900.0
2010-09-16 13:30:00,23.4,23.45,23.35,23.45,67400.0,23.4,23.45,23.35,23.45,67400.0
2010-09-16 14:00:00,23.45,23.49,23.43,23.48,124600.0,23.45,23.49,23.43,23.48,124600.0
2010-09-16 14:30:00,23.48,23.48,23.43,23.47,94600.0,23.48,23.48,23.43,23.47,94600.0
2010-09-16 15:00:00,23.47,23.49,23.44,23.47,192800.0,23.47,23.49,23.44,23.47,192800.0
2010-09-16 15:30:00,23.48,23.52,23.46,23.47,349000.0,23.48,23.52,23.46,23.47,349000.0
2010-09-17 09:30:00,23.65,23.67,23.07,23.1,478900.0,23.65,23.67,23.07,23.1,478900.0
2010-09-17 10:00:00,23.11,23.56,23.06,23.52,241500.0,23.11,23.56,23.06,23.52,241500.0
2010-09-17 10:30:00,23.51,23.7,23.42,23.7,139100.0,23.51,23.7,23.42,23.7,139100.0
2010-09-17 11:00:00,23.69,23.84,23.69,23.76,227800.0,23.69,23.84,23.69,23.76,227800.0
2010-09-17 11:30:00,23.76,23.86,23.74,23.8,283200.0,23.76,23.86,23.74,23.8,283200.0
2010-09-17 12:00:00,23.79,23.85,23.79,23.82,118100.0,23.79,23.85,23.79,23.82,118100.0
2010-09-17 12:30:00,23.83,23.84,23.68,23.68,134800.0,23.83,23.84,23.68,23.68,134800.0
2010-09-17 13:00:00,23.68,23.71,23.58,23.67,121400.0,23.68,23.71,23.58,23.67,121400.0
2010-09-17 13:30:00,23.67,23.73,23.63,23.71,204100.0,23.67,23.73,23.63,23.71,204100.0
2010-09-17 14:00:00,23.71,23.73,23.67,23.71,163500.0,23.71,23.73,23.67,23.71,163500.0
2010-09-17 14:30:00,23.71,23.87,23.71,23.85,432900.0,23.71,23.87,23.71,23.85,432900.0
2010-09-17 15:00:00,23.85,23.87,23.64,23.66,343300.0,23.85,23.87,23.64,23.66,343300.0
2010-09-17 15:30:00,23.66,23.72,23.59,23.66,828200.0,23.66,23.72,23.59,23.66,828200.0
2010-09-20 09:30:00,24.26,24.8,24.18,24.2,867800.0,24.26,24.8,24.18,24.2,867800.0
2010-09-20 10:00:00,24.19,24.26,24.08,24.15,704200.0,24.19,24.26,24.08,24.15,704200.0
2010-09-20 10:30:00,24.15,24.19,23.94,24.13,680400.0,24.15,24.19,23.94,24.13,680400.0
2010-09-20 11:00:00,24.13,24.16,24.0,24.06,584800.0,24.13,24.16,24.0,24.06,584800.0
2010-09-20 11:30:00,24.07,24.12,24.03,24.09,296800.0,24.07,24.12,24.03,24.09,296800.0
2010-09-20 12:00:00,24.1,24.1,24.05,24.06,238400.0,24.1,24.1,24.05,24.06,238400.0
2010-09-20 12:30:00,24.06,24.17,24.02,24.05,214100.0,24.06,24.17,24.02,24.05,214100.0
2010-09-20 13:00:00,24.06,24.11,23.96,24.0,181900.0,24.06,24.11,23.96,24.0,181900.0
2010-09-20 13:30:00,24.0,24.03,23.92,23.96,191900.0,24.0,24.03,23.92,23.96,191900.0
2010-09-20 14:00:00,23.96,24.05,23.95,24.01,209400.0,23.96,24.05,23.95,24.01,209400.0
2010-09-20 14:30:00,24.02,24.04,23.92,23.97,293100.0,24.02,24.04,23.92,23.97,293100.0
2010-09-20 15:00:00,23.97,24.0,23.94,23.95,316300.0,23.97,24.0,23.94,23.95,316300.0
2010-09-20 15:30:00,23.96,24.02,23.89,23.89,829700.0,23.96,24.02,23.89,23.89,829700.0
2010-09-21 09:30:00,24.0,24.11,23.83,23.95,196200.0,24.0,24.11,23.83,23.95,196200.0
2010-09-21 10:00:00,23.95,24.08,23.93,23.93,149500.0,23.95,24.08,23.93,23.93,149500.0
2010-09-21 10:30:00,23.94,24.07,23.93,24.05,102700.0,23.94,24.07,23.93,24.05,102700.0
2010-09-21 11:00:00,24.04,24.23,24.02,24.03,190300.0,24.04,24.23,24.02,24.03,190300.0
2010-09-21 11:30:00,24.03,24.07,23.96,24.07,121600.0,24.03,24.07,23.96,24.07,121600.0
2010-09-21 12:00:00,24.06,24.13,24.02,24.04,80400.0,24.06,24.13,24.02,24.04,80400.0
2010-09-21 12:30:00,24.03,24.17,24.03,24.11,108600.0,24.03,24.17,24.03,24.11,108600.0
2010-09-21 13:00:00,24.1,24.1,23.99,24.04,169100.0,24.1,24.1,23.99,24.04,169100.0
2010-09-21 13:30:00,24.04,24.13,23.97,24.1,85400.0,24.04,24.13,23.97,24.1,85400.0
2010-09-21 14:00:00,24.11,24.25,24.03,24.13,206800.0,24.11,24.25,24.03,24.13,206800.0
2010-09-21 14:30:00,24.13,24.27,24.07,24.11,256000.0,24.13,24.27,24.07,24.11,256000.0
2010-09-21 15:00:00,24.12,24.24,24.05,24.11,259900.0,24.12,24.24,24.05,24.11,259900.0
2010-09-21 15:30:00,24.12,24.17,24.03,24.14,477900.0,24.12,24.17,24.03,24.14,477900.0
2010-09-22 09:30:00,24.95,25.81,24.93,25.78,1933500.0,24.95,25.81,24.93,25.78,1933500.0
2010-09-22 10:00:00,25.78,25.9,25.61,25.89,1183400.0,25.78,25.9,25.61,25.89,1183400.0
2010-09-22 10:30:00,25.89,26.16,25.85,25.88,1206400.0,25.89,26.16,25.85,25.88,1206400.0
2010-09-22 11:00:00,25.89,25.97,25.8,25.95,577100.0,25.89,25.97,25.8,25.95,577100.0
2010-09-22 11:30:00,25.94,25.94,25.7,25.81,510100.0,25.94,25.94,25.7,25.81,510100.0
2010-09-22 12:00:00,25.8,25.9,25.67,25.88,362700.0,25.8,25.9,25.67,25.88,362700.0
2010-09-22 12:30:00,25.87,25.9,25.71,25.74,205600.0,25.87,25.9,25.71,25.74,205600.0
2010-09-22 13:00:00,25.73,25.88,25.65,25.82,281300.0,25.73,25.88,25.65,25.82,281300.0
2010-09-22 13:30:00,25.82,26.08,25.79,26.03,387000.0,25.82,26.08,25.79,26.03,387000.0
2010-09-22 14:00:00,26.03,26.03,25.69,25.77,443500.0,26.03,26.03,25.69,25.77,443500.0
2010-09-22 14:30:00,25.78,26.0,25.77,25.96,491700.0,25.78,26.0,25.77,25.96,491700.0
2010-09-22 15:00:00,25.96,26.04,25.9,25.95,439000.0,25.96,26.04,25.9,25.95,439000.0
2010-09-22 15:30:00,25.95,26.19,25.94,26.15,1097000.0,25.95,26.19,25.94,26.15,1097000.0
2010-09-23 09:30:00,25.74,26.04,25.66,25.76,331100.0,25.74,26.04,25.66,25.76,331100.0
2010-09-23 10:00:00,25.77,26.22,25.76,26.21,428200.0,25.77,26.22,25.76,26.21,428200.0
2010-09-23 10:30:00,26.22,26.38,26.13,26.14,238800.0,26.22,26.38,26.13,26.14,238800.0
2010-09-23 11:00:00,26.15,26.28,26.13,26.18,161200.0,26.15,26.28,26.13,26.18,161200.0
2010-09-23 11:30:00,26.18,26.39,26.18,26.36,201500.0,26.18,26.39,26.18,26.36,201500.0
2010-09-23 12:00:00,26.36,26.4,26.21,26.22,120200.0,26.36,26.4,26.21,26.22,120200.0
2010-09-23 12:30:00,26.23,26.36,26.22,26.36,96100.0,26.23,26.36,26.22,26.36,96100.0
2010-09-23 13:00:00,26.35,26.66,26.35,26.64,293200.0,26.35,26.66,26.35,26.64,293200.0
2010-09-23 13:30:00,26.64,26.91,26.62,26.87,458000.0,26.64,26.91,26.62,26.87,458000.0
2010-09-23 14:00:00,26.87,27.12,26.86,27.06,643900.0,26.87,27.12,26.86,27.06,643900.0
2010-09-23 14:30:00,27.06,27.18,26.97,26.98,596900.0,27.06,27.18,26.97,26.98,596900.0
2010-09-23 15:00:00,26.97,27.13,26.97,27.02,841500.0,26.97,27.13,26.97,27.02,841500.0
2010-09-23 15:30:00,27.02,27.1,26.92,26.94,1134500.0,27.02,27.1,26.92,26.94,1134500.0
2010-09-24 09:30:00,27.04,27.25,26.69,27.23,570500.0,27.04,27.25,26.69,27.23,570500.0
2010-09-24 10:00:00,27.22,27.44,27.16,27.26,376800.0,27.22,27.44,27.16,27.26,376800.0
2010-09-24 10:30:00,27.26,27.3,27.17,27.21,219000.0,27.26,27.3,27.17,27.21,219000.0
2010-09-24 11:00:00,27.21,27.28,27.19,27.24,242800.0,27.21,27.28,27.19,27.24,242800.0
2010-09-24 11:30:00,27.24,27.28,27.2,27.2,291700.0,27.24,27.28,27.2,27.2,291700.0
2010-09-24 12:00:00,27.21,27.23,27.1,27.2,333600.0,27.21,27.23,27.1,27.2,333600.0
2010-09-24 12:30:00,27.2,27.4,27.19,27.4,147500.0,27.2,27.4,27.19,27.4,147500.0
2010-09-24 13:00:00,27.4,27.51,27.37,27.5,179700.0,27.4,27.51,27.37,27.5,179700.0
2010-09-24 13:30:00,27.5,27.51,27.41,27.42,124700.0,27.5,27.51,27.41,27.42,124700.0
2010-09-24 14:00:00,27.42,27.44,27.33,27.38,132700.0,27.42,27.44,27.33,27.38,132700.0
2010-09-24 14:30:00,27.38,27.44,27.35,27.42,129700.0,27.38,27.44,27.35,27.42,129700.0
2010-09-24 15:00:00,27.42,27.46,27.34,27.35,188900.0,27.42,27.46,27.34,27.35,188900.0
2010-09-24 15:30:00,27.35,27.43,27.31,27.33,501900.0,27.35,27.43,27.31,27.33,501900.0
2010-09-27 09:30:00,27.58,27.59,27.25,27.41,326900.0,27.58,27.59,27.25,27.41,326900.0
2010-09-27 10:00:00,27.4,27.55,27.39,27.55,181100.0,27.4,27.55,27.39,27.55,181100.0
2010-09-27 10:30:00,27.55,27.55,27.35,27.48,290200.0,27.55,27.55,27.35,27.48,290200.0
2010-09-27 11:00:00,27.49,27.55,27.43,27.53,188100.0,27.49,27.55,27.43,27.53,188100.0
2010-09-27 11:30:00,27.54,27.62,27.47,27.51,149700.0,27.54,27.62,27.47,27.51,149700.0
2010-09-27 12:00:00,27.51,27.56,27.34,27.39,142000.0,27.51,27.56,27.34,27.39,142000.0
2010-09-27 12:30:00,27.37,27.43,27.32,27.33,75700.0,27.37,27.43,27.32,27.33,75700.0
2010-09-27 13:00:00,27.32,27.34,27.2,27.3,126100.0,27.32,27.34,27.2,27.3,126100.0
2010-09-27 13:30:00,27.3,27.53,27.29,27.5,78000.0,27.3,27.53,27.29,27.5,78000.0
2010-09-27 14:00:00,27.5,27.59,27.49,27.59,105600.0,27.5,27.59,27.49,27.59,105600.0
2010-09-27 14:30:00,27.59,27.6,27.49,27.49,97300.0,27.59,27.6,27.49,27.49,97300.0
2010-09-27 15:00:00,27.48,27.53,27.47,27.5,249800.0,27.48,27.53,27.47,27.5,249800.0
2010-09-27 15:30:00,27.5,27.51,27.4,27.42,502100.0,27.5,27.51,27.4,27.42,502100.0
2010-09-28 09:30:00,27.44,27.44,27.07,27.22,218800.0,27.44,27.44,27.07,27.22,218800.0
2010-09-28 10:00:00,27.21,27.3,26.91,27.19,295000.0,27.21,27.3,26.91,27.19,295000.0
2010-09-28 10:30:00,27.19,27.31,27.17,27.28,220700.0,27.19,27.31,27.17,27.28,220700.0
2010-09-28 11:00:00,27.28,27.41,27.21,27.35,521700.0,27.28,27.41,27.21,27.35,521700.0
2010-09-28 11:30:00,27.36,27.52,27.36,27.5,187400.0,27.36,27.52,27.36,27.5,187400.0
2010-09-28 12:00:00,27.5,27.57,27.45,27.51,155400.0,27.5,27.57,27.45,27.51,155400.0
2010-09-28 12:30:00,27.52,27.54,27.47,27.52,111700.0,27.52,27.54,27.47,27.52,111700.0
2010-09-28 13:00:00,27.53,27.55,27.46,27.51,172600.0,27.53,27.55,27.46,27.51,172600.0
2010-09-28 13:30:00,27.51,27.56,27.45,27.5,159600.0,27.51,27.56,27.45,27.5,159600.0
2010-09-28 14:00:00,27.5,27.54,27.4,27.4,208300.0,27.5,27.54,27.4,27.4,208300.0
2010-09-28 14:30:00,27.41,27.47,27.3,27.42,231700.0,27.41,27.47,27.3,27.42,231700.0
2010-09-28 15:00:00,27.42,27.53,27.38,27.5,257600.0,27.42,27.53,27.38,27.5,257600.0
2010-09-28 15:30:00,27.5,27.63,27.48,27.52,527700.0,27.5,27.63,27.48,27.52,527700.0
2010-09-29 09:30:00,27.28,27.59,27.15,27.58,230800.0,27.28,27.59,27.15,27.58,230800.0
2010-09-29 10:00:00,27.57,27.57,27.27,27.33,252400.0,27.57,27.57,27.27,27.33,252400.0
2010-09-29 10:30:00,27.32,27.59,27.31,27.59,384100.0,27.32,27.59,27.31,27.59,384100.0
2010-09-29 11:00:00,27.59,27.66,27.5,27.6,187500.0,27.59,27.66,27.5,27.6,187500.0
2010-09-29 11:30:00,27.6,27.64,27.53,27.61,115900.0,27.6,27.64,27.53,27.61,115900.0
2010-09-29 12:00:00,27.62,27.7,27.6,27.62,239700.0,27.62,27.7,27.6,27.62,239700.0
2010-09-29 12:30:00,27.62,27.7,27.6,27.67,114900.0,27.62,27.7,27.6,27.67,114900.0
2010-09-29 13:00:00,27.66,27.69,27.56,27.6,136400.0,27.66,27.69,27.56,27.6,136400.0
2010-09-29 13:30:00,27.6,27.68,27.58,27.64,152500.0,27.6,27.68,27.58,27.64,152500.0
2010-09-29 14:00:00,27.63,27.7,27.59,27.61,176600.0,27.63,27.7,27.59,27.61,176600.0
2010-09-29 14:30:00,27.6,27.67,27.59,27.66,175800.0,27.6,27.67,27.59,27.66,175800.0
2010-09-29 15:00:00,27.66,27.67,27.56,27.66,512300.0,27.66,27.67,27.56,27.66,512300.0
2010-09-29 15:30:00,27.65,27.68,27.59,27.66,413200.0,27.65,27.68,27.59,27.66,413200.0
2010-09-30 09:30:00,27.75,27.95,27.57,27.74,222300.0,27.75,27.95,27.57,27.74,222300.0
2010-09-30 10:00:00,27.74,27.78,27.64,27.73,273800.0,27.74,27.78,27.64,27.73,273800.0
2010-09-30 10:30:00,27.74,27.89,27.63,27.65,200700.0,27.74,27.89,27.63,27.65,200700.0
2010-09-30 11:00:00,27.63,27.7,27.5,27.61,336600.0,27.63,27.7,27.5,27.61,336600.0
2010-09-30 11:30:00,27.61,27.73,27.57,27.65,119900.0,27.61,27.73,27.57,27.65,119900.0
2010-09-30 12:00:00,27.65,27.71,27.57,27.69,145300.0,27.65,27.71,27.57,27.69,145300.0
2010-09-30 12:30:00,27.68,27.86,27.66,27.82,92800.0,27.68,27.86,27.66,27.82,92800.0
2010-09-30 13:00:00,27.82,27.88,27.74,27.88,75600.0,27.82,27.88,27.74,27.88,75600.0
2010-09-30 13:30:00,27.88,27.89,27.72,27.75,122200.0,27.88,27.89,27.72,27.75,122200.0
2010-09-30 14:00:00,27.76,27.83,27.71,27.82,218400.0,27.76,27.83,27.71,27.82,218400.0
2010-09-30 14:30:00,27.82,27.98,27.82,27.94,126300.0,27.82,27.98,27.82,27.94,126300.0
2010-09-30 15:00:00,27.94,27.98,27.84,27.98,167100.0,27.94,27.98,27.84,27.98,167100.0
2010-09-30 15:30:00,27.97,27.99,27.82,27.89,479200.0,27.97,27.99,27.82,27.89,479200.0
2010-10-01 09:30:00,27.95,28.22,27.87,27.9,270600.0,27.95,28.22,27.87,27.9,270600.0
2010-10-01 10:00:00,27.89,27.94,27.5,27.67,417200.0,27.89,27.94,27.5,27.67,417200.0
2010-10-01 10:30:00,27.66,27.69,27.48,27.55,287000.0,27.66,27.69,27.48,27.55,287000.0
2010-10-01 11:00:00,27.55,27.74,27.53,27.64,145200.0,27.55,27.74,27.53,27.64,145200.0
2010-10-01 11:30:00,27.64,27.83,27.63,27.8,132600.0,27.64,27.83,27.63,27.8,132600.0
2010-10-01 12:00:00,27.8,27.81,27.69,27.74,95800.0,27.8,27.81,27.69,27.74,95800.0
2010-10-01 12:30:00,27.73,27.81,27.66,27.78,267200.0,27.73,27.81,27.66,27.78,267200.0
2010-10-01 13:00:00,27.79,27.87,27.73,27.75,89800.0,27.79,27.87,27.73,27.75,89800.0
2010-10-01 13:30:00,27.76,27.77,27.64,27.75,137500.0,27.76,27.77,27.64,27.75,137500.0
2010-10-01 14:00:00,27.75,27.89,27.74,27.87,98900.0,27.75,27.89,27.74,27.87,98900.0
2010-10-01 14:30:00,27.87,27.92,27.83,27.84,97300.0,27.87,27.92,27.83,27.84,97300.0
2010-10-01 15:00:00,27.85,27.91,27.72,27.74,181600.0,27.85,27.91,27.72,27.74,181600.0
2010-10-01 15:30:00,27.74,27.85,27.72,27.77,295500.0,27.74,27.85,27.72,27.77,295500.0
2010-10-04 09:30:00,27.65,27.98,27.56,27.71,178300.0,27.65,27.98,27.56,27.71,178300.0
2010-10-04 10:00:00,27.73,27.99,27.65,27.9,232700.0,27.73,27.99,27.65,27.9,232700.0
2010-10-04 10:30:00,27.89,27.98,27.69,27.7,123800.0,27.89,27.98,27.69,27.7,123800.0
2010-10-04 11:00:00,27.71,27.72,27.35,27.44,243200.0,27.71,27.72,27.35,27.44,243200.0
2010-10-04 11:30:00,27.45,27.56,27.28,27.29,640800.0,27.45,27.56,27.28,27.29,640800.0
2010-10-04 12:00:00,27.3,27.55,27.25,27.53,661300.0,27.3,27.55,27.25,27.53,661300.0
2010-10-04 12:30:00,27.53,27.73,27.51,27.7,540500.0,27.53,27.73,27.51,27.7,540500.0
2010-10-04 13:00:00,27.7,27.75,27.67,27.7,77500.0,27.7,27.75,27.67,27.7,77500.0
2010-10-04 13:30:00,27.69,27.72,27.65,27.7,125300.0,27.69,27.72,27.65,27.7,125300.0
2010-10-04 14:00:00,27.7,27.73,27.65,27.69,285500.0,27.7,27.73,27.65,27.69,285500.0
2010-10-04 14:30:00,27.69,27.77,27.67,27.68,202800.0,27.69,27.77,27.67,27.68,202800.0
2010-10-04 15:00:00,27.68,27.76,27.67,27.69,254600.0,27.68,27.76,27.67,27.69,254600.0
2010-10-04 15:30:00,27.71,27.75,27.67,27.74,363700.0,27.71,27.75,27.67,27.74,363700.0
2010-10-05 09:30:00,28.0,28.09,27.82,27.97,210500.0,28.0,28.09,27.82,27.97,210500.0
2010-10-05 10:00:00,27.96,28.01,27.58,27.65,585700.0,27.96,28.01,27.58,27.65,585700.0
2010-10-05 10:30:00,27.65,27.85,27.65,27.74,288100.0,27.65,27.85,27.65,27.74,288100.0
2010-10-05 11:00:00,27.75,27.8,27.6,27.62,219200.0,27.75,27.8,27.6,27.62,219200.0
2010-10-05 11:30:00,27.62,27.78,27.51,27.69,314900.0,27.62,27.78,27.51,27.69,314900.0
2010-10-05 12:00:00,27.7,27.8,27.69,27.77,261400.0,27.7,27.8,27.69,27.77,261400.0
2010-10-05 12:30:00,27.77,27.85,27.75,27.81,125900.0,27.77,27.85,27.75,27.81,125900.0
2010-10-05 13:00:00,27.81,27.92,27.78,27.85,153100.0,27.81,27.92,27.78,27.85,153100.0
2010-10-05 13:30:00,27.85,27.86,27.77,27.83,95400.0,27.85,27.86,27.77,27.83,95400.0
2010-10-05 14:00:00,27.83,27.89,27.79,27.88,175500.0,27.83,27.89,27.79,27.88,175500.0
2010-10-05 14:30:00,27.89,27.96,27.76,27.79,320200.0,27.89,27.96,27.76,27.79,320200.0
2010-10-05 15:00:00,27.79,27.83,27.74,27.78,280300.0,27.79,27.83,27.74,27.78,280300.0
2010-10-05 15:30:00,27.79,27.84,27.67,27.77,453300.0,27.79,27.84,27.67,27.77,453300.0
2010-10-06 09:30:00,27.68,27.79,27.54,27.68,185000.0,27.68,27.79,27.54,27.68,185000.0
2010-10-06 10:00:00,27.68,27.77,27.66,27.7,419900.0,27.68,27.77,27.66,27.7,419900.0
2010-10-06 10:30:00,27.7,27.78,27.66,27.77,256800.0,27.7,27.78,27.66,27.77,256800.0
2010-10-06 11:00:00,27.78,27.87,27.7,27.86,192300.0,27.78,27.87,27.7,27.86,192300.0
2010-10-06 11:30:00,27.85,27.91,27.72,27.72,131500.0,27.85,27.91,27.72,27.72,131500.0
2010-10-06 12:00:00,27.73,27.75,27.64,27.7,184900.0,27.73,27.75,27.64,27.7,184900.0
2010-10-06 12:30:00,27.69,27.75,27.65,27.72,137500.0,27.69,27.75,27.65,27.72,137500.0
2010-10-06 13:00:00,27.72,27.72,27.5,27.58,222900.0,27.72,27.72,27.5,27.58,222900.0
2010-10-06 13:30:00,27.59,27.65,27.58,27.65,183900.0,27.59,27.65,27.58,27.65,183900.0
2010-10-06 14:00:00,27.65,27.72,27.63,27.69,112700.0,27.65,27.72,27.63,27.69,112700.0
2010-10-06 14:30:00,27.69,27.82,27.69,27.78,158900.0,27.69,27.82,27.69,27.78,158900.0
2010-10-06 15:00:00,27.78,27.85,27.75,27.84,267700.0,27.78,27.85,27.75,27.84,267700.0
2010-10-06 15:30:00,27.83,27.87,27.75,27.86,464100.0,27.83,27.87,27.75,27.86,464100.0
2010-10-07 09:30:00,27.91,28.0,27.59,27.72,186000.0,27.91,28.0,27.59,27.72,186000.0
2010-10-07 10:00:00,27.7,27.94,27.68,27.91,196100.0,27.7,27.94,27.68,27.91,196100.0
2010-10-07 10:30:00,27.91,27.95,27.8,27.82,97800.0,27.91,27.95,27.8,27.82,97800.0
2010-10-07 11:00:00,27.81,27.85,27.73,27.75,152200.0,27.81,27.85,27.73,27.75,152200.0
2010-10-07 11:30:00,27.76,27.84,27.69,27.75,167100.0,27.76,27.84,27.69,27.75,167100.0
2010-10-07 12:00:00,27.75,27.76,27.67,27.72,193100.0,27.75,27.76,27.67,27.72,193100.0
2010-10-07 12:30:00,27.71,27.75,27.61,27.72,112500.0,27.71,27.75,27.61,27.72,112500.0
2010-10-07 13:00:00,27.72,27.84,27.69,27.76,102300.0,27.72,27.84,27.69,27.76,102300.0
2010-10-07 13:30:00,27.77,27.89,27.72,27.88,143000.0,27.77,27.89,27.72,27.88,143000.0
2010-10-07 14:00:00,27.88,27.98,27.8,27.95,154300.0,27.88,27.98,27.8,27.95,154300.0
2010-10-07 14:30:00,27.95,28.05,27.94,28.02,179300.0,27.95,28.05,27.94,28.02,179300.0
2010-10-07 15:00:00,28.03,28.08,27.99,28.01,135400.0,28.03,28.08,27.99,28.01,135400.0
2010-10-07 15:30:00,28.0,28.08,27.94,28.07,333100.0,28.0,28.08,27.94,28.07,333100.0
2010-10-08 09:30:00,28.18,29.9,28.16,29.75,1034300.0,28.18,29.9,28.16,29.75,1034300.0
2010-10-08 10:00:00,29.75,29.79,29.12,29.15,554900.0,29.75,29.79,29.12,29.15,554900.0
2010-10-08 10:30:00,29.13,29.5,29.03,29.47,448100.0,29.13,29.5,29.03,29.47,448100.0
2010-10-08 11:00:00,29.46,29.6,29.35,29.54,265000.0,29.46,29.6,29.35,29.54,265000.0
2010-10-08 11:30:00,29.54,29.89,29.52,29.89,269500.0,29.54,29.89,29.52,29.89,269500.0
2010-10-08 12:00:00,29.88,29.88,29.58,29.72,209400.0,29.88,29.88,29.58,29.72,209400.0
2010-10-08 12:30:00,29.72,29.87,29.7,29.73,234800.0,29.72,29.87,29.7,29.73,234800.0
2010-10-08 13:00:00,29.72,29.85,29.57,29.8,177800.0,29.72,29.85,29.57,29.8,177800.0
2010-10-08 13:30:00,29.81,29.88,29.65,29.65,239100.0,29.81,29.88,29.65,29.65,239100.0
2010-10-08 14:00:00,29.66,30.05,29.63,29.86,519200.0,29.66,30.05,29.63,29.86,519200.0
2010-10-08 14:30:00,29.86,29.95,29.78,29.8,210100.0,29.86,29.95,29.78,29.8,210100.0
2010-10-08 15:00:00,29.8,29.95,29.68,29.68,346800.0,29.8,29.95,29.68,29.68,346800.0
2010-10-08 15:30:00,29.69,29.77,29.64,29.67,464000.0,29.69,29.77,29.64,29.67,464000.0
2010-10-11 09:30:00,29.6,29.77,29.39,29.48,295100.0,29.6,29.77,29.39,29.48,295100.0
2010-10-11 10:00:00,29.48,29.73,29.48,29.73,120400.0,29.48,29.73,29.48,29.73,120400.0
2010-10-11 10:30:00,29.73,29.76,29.49,29.56,147800.0,29.73,29.76,29.49,29.56,147800.0
2010-10-11 11:00:00,29.57,29.72,29.47,29.68,97400.0,29.57,29.72,29.47,29.68,97400.0
2010-10-11 11:30:00,29.68,29.71,29.62,29.64,136000.0,29.68,29.71,29.62,29.64,136000.0
2010-10-11 12:00:00,29.64,29.78,29.64,29.73,98000.0,29.64,29.78,29.64,29.73,98000.0
2010-10-11 12:30:00,29.72,29.77,29.67,29.74,91600.0,29.72,29.77,29.67,29.74,91600.0
2010-10-11 13:00:00,29.73,29.77,29.69,29.77,88700.0,29.73,29.77,29.69,29.77,88700.0
2010-10-11 13:30:00,29.76,29.85,29.76,29.82,110100.0,29.76,29.85,29.76,29.82,110100.0
2010-10-11 14:00:00,29.82,29.89,29.8,29.88,157900.0,29.82,29.89,29.8,29.88,157900.0
2010-10-11 14:30:00,29.86,29.89,29.72,29.73,111300.0,29.86,29.89,29.72,29.73,111300.0
2010-10-11 15:00:00,29.73,29.81,29.7,29.76,248700.0,29.73,29.81,29.7,29.76,248700.0
2010-10-11 15:30:00,29.77,29.77,29.53,29.69,345700.0,29.77,29.77,29.53,29.69,345700.0
2010-10-12 09:30:00,29.45,29.68,29.27,29.42,163500.0,29.45,29.68,29.27,29.42,163500.0
2010-10-12 10:00:00,29.41,29.56,29.33,29.39,167400.0,29.41,29.56,29.33,29.39,167400.0
2010-10-12 10:30:00,29.39,29.51,29.31,29.41,136800.0,29.39,29.51,29.31,29.41,136800.0
2010-10-12 11:00:00,29.41,29.52,29.32,29.42,176400.0,29.41,29.52,29.32,29.42,176400.0
2010-10-12 11:30:00,29.41,29.45,29.14,29.25,260300.0,29.41,29.45,29.14,29.25,260300.0
2010-10-12 12:00:00,29.25,29.4,29.21,29.24,180900.0,29.25,29.4,29.21,29.24,180900.0
2010-10-12 12:30:00,29.24,29.24,29.16,29.22,124800.0,29.24,29.24,29.16,29.22,124800.0
2010-10-12 13:00:00,29.22,29.29,29.2,29.27,114000.0,29.22,29.29,29.2,29.27,114000.0
2010-10-12 13:30:00,29.28,29.28,29.2,29.21,74000.0,29.28,29.28,29.2,29.21,74000.0
2010-10-12 14:00:00,29.2,29.46,29.15,29.3,244000.0,29.2,29.46,29.15,29.3,244000.0
2010-10-12 14:30:00,29.31,29.4,29.13,29.4,185800.0,29.31,29.4,29.13,29.4,185800.0
2010-10-12 15:00:00,29.39,29.49,29.3,29.49,206000.0,29.39,29.49,29.3,29.49,206000.0
2010-10-12 15:30:00,29.49,29.49,29.36,29.45,416500.0,29.49,29.49,29.36,29.45,416500.0
2010-10-13 09:30:00,29.74,29.85,29.64,29.66,291000.0,29.74,29.85,29.64,29.66,291000.0
2010-10-13 10:00:00,29.66,29.72,29.32,29.37,158600.0,29.66,29.72,29.32,29.37,158600.0
2010-10-13 10:30:00,29.38,29.53,29.26,29.53,84600.0,29.38,29.53,29.26,29.53,84600.0
2010-10-13 11:00:00,29.52,29.6,29.4,29.42,129500.0,29.52,29.6,29.4,29.42,129500.0
2010-10-13 11:30:00,29.43,29.46,29.34,29.36,258200.0,29.43,29.46,29.34,29.36,258200.0
2010-10-13 12:00:00,29.38,29.5,29.37,29.47,193800.0,29.38,29.5,29.37,29.47,193800.0
2010-10-13 12:30:00,29.47,29.52,29.4,29.4,121600.0,29.47,29.52,29.4,29.4,121600.0
2010-10-13 13:00:00,29.41,29.55,29.39,29.52,148400.0,29.41,29.55,29.39,29.52,148400.0
2010-10-13 13:30:00,29.52,29.63,29.52,29.57,159600.0,29.52,29.63,29.52,29.57,159600.0
2010-10-13 14:00:00,29.58,29.71,29.56,29.63,177300.0,29.58,29.71,29.56,29.63,177300.0
2010-10-13 14:30:00,29.64,29.72,29.6,29.66,210700.0,29.64,29.72,29.6,29.66,210700.0
2010-10-13 15:00:00,29.67,29.69,29.43,29.49,299600.0,29.67,29.69,29.43,29.49,299600.0
2010-10-13 15:30:00,29.49,29.59,29.4,29.47,445100.0,29.49,29.59,29.4,29.47,445100.0
2010-10-14 09:30:00,29.43,29.58,29.26,29.29,199100.0,29.43,29.58,29.26,29.29,199100.0
2010-10-14 10:00:00,29.31,29.5,29.29,29.44,169600.0,29.31,29.5,29.29,29.44,169600.0
2010-10-14 10:30:00,29.44,29.59,29.38,29.56,141500.0,29.44,29.59,29.38,29.56,141500.0
2010-10-14 11:00:00,29.55,29.56,29.33,29.34,164200.0,29.55,29.56,29.33,29.34,164200.0
2010-10-14 11:30:00,29.35,29.35,29.14,29.2,222400.0,29.35,29.35,29.14,29.2,222400.0
2010-10-14 12:00:00,29.21,29.31,29.04,29.08,142100.0,29.21,29.31,29.04,29.08,142100.0
2010-10-14 12:30:00,29.09,29.25,29.06,29.22,140900.0,29.09,29.25,29.06,29.22,140900.0
2010-10-14 13:00:00,29.22,29.28,29.09,29.22,291700.0,29.22,29.28,29.09,29.22,291700.0
2010-10-14 13:30:00,29.22,29.41,29.21,29.39,120400.0,29.22,29.41,29.21,29.39,120400.0
2010-10-14 14:00:00,29.4,29.42,29.32,29.37,161200.0,29.4,29.42,29.32,29.37,161200.0
2010-10-14 14:30:00,29.36,29.39,29.3,29.32,244100.0,29.36,29.39,29.3,29.32,244100.0
2010-10-14 15:00:00,29.32,29.4,29.25,29.33,317700.0,29.32,29.4,29.25,29.33,317700.0
2010-10-14 15:30:00,29.33,29.46,29.29,29.46,419200.0,29.33,29.46,29.29,29.46,419200.0
2010-10-15 09:30:00,29.78,29.84,29.53,29.58,366200.0,29.78,29.84,29.53,29.58,366200.0
2010-10-15 10:00:00,29.6,29.64,29.33,29.38,331100.0,29.6,29.64,29.33,29.38,331100.0
2010-10-15 10:30:00,29.37,29.62,29.33,29.52,142100.0,29.37,29.62,29.33,29.52,142100.0
2010-10-15 11:00:00,29.52,29.73,29.51,29.63,124400.0,29.52,29.73,29.51,29.63,124400.0
2010-10-15 11:30:00,29.63,29.81,29.58,29.6,140200.0,29.63,29.81,29.58,29.6,140200.0
2010-10-15 12:00:00,29.6,29.84,29.51,29.77,97200.0,29.6,29.84,29.51,29.77,97200.0
2010-10-15 12:30:00,29.78,29.86,29.75,29.75,84500.0,29.78,29.86,29.75,29.75,84500.0
2010-10-15 13:00:00,29.75,29.78,29.64,29.71,200300.0,29.75,29.78,29.64,29.71,200300.0
2010-10-15 13:30:00,29.71,29.76,29.58,29.63,106700.0,29.71,29.76,29.58,29.63,106700.0
2010-10-15 14:00:00,29.63,29.7,29.55,29.65,109200.0,29.63,29.7,29.55,29.65,109200.0
2010-10-15 14:30:00,29.66,29.73,29.55,29.62,146300.0,29.66,29.73,29.55,29.62,146300.0
2010-10-15 15:00:00,29.62,29.63,29.5,29.57,171800.0,29.62,29.63,29.5,29.57,171800.0
2010-10-15 15:30:00,29.56,29.67,29.54,29.65,333400.0,29.56,29.67,29.54,29.65,333400.0
2010-10-18 09:30:00,29.57,29.57,29.31,29.4,185700.0,29.57,29.57,29.31,29.4,185700.0
2010-10-18 10:00:00,29.41,29.43,29.3,29.31,115900.0,29.41,29.43,29.3,29.31,115900.0
2010-10-18 10:30:00,29.31,29.43,29.25,29.39,140400.0,29.31,29.43,29.25,29.39,140400.0
2010-10-18 11:00:00,29.4,29.42,29.14,29.3,392600.0,29.4,29.42,29.14,29.3,392600.0
2010-10-18 11:30:00,29.3,29.35,29.19,29.24,104900.0,29.3,29.35,29.19,29.24,104900.0
2010-10-18 12:00:00,29.25,29.29,29.13,29.14,132500.0,29.25,29.29,29.13,29.14,132500.0
2010-10-18 12:30:00,29.14,29.17,28.98,29.01,219700.0,29.14,29.17,28.98,29.01,219700.0
2010-10-18 13:00:00,29.02,29.18,29.01,29.05,89200.0,29.02,29.18,29.01,29.05,89200.0
2010-10-18 13:30:00,29.06,29.17,29.04,29.1,65500.0,29.06,29.17,29.04,29.1,65500.0
2010-10-18 14:00:00,29.11,29.18,29.06,29.17,97200.0,29.11,29.18,29.06,29.17,97200.0
2010-10-18 14:30:00,29.18,29.26,29.15,29.26,80600.0,29.18,29.26,29.15,29.26,80600.0
2010-10-18 15:00:00,29.26,29.37,29.26,29.3,126500.0,29.26,29.37,29.26,29.3,126500.0
2010-10-18 15:30:00,29.31,29.38,29.28,29.37,318900.0,29.31,29.38,29.28,29.37,318900.0
2010-10-19 09:30:00,29.02,29.02,28.7,28.87,241100.0,29.02,29.02,28.7,28.87,241100.0
2010-10-19 10:00:00,28.85,29.37,28.79,29.27,248100.0,28.85,29.37,28.79,29.27,248100.0
2010-10-19 10:30:00,29.27,29.32,29.17,29.24,115900.0,29.27,29.32,29.17,29.24,115900.0
2010-10-19 11:00:00,29.23,29.24,28.93,29.01,117400.0,29.23,29.24,28.93,29.01,117400.0
2010-10-19 11:30:00,29.01,29.3,29.01,29.29,612400.0,29.01,29.3,29.01,29.29,612400.0
2010-10-19 12:00:00,29.28,29.56,29.28,29.45,254100.0,29.28,29.56,29.28,29.45,254100.0
2010-10-19 12:30:00,29.45,29.53,29.42,29.51,184200.0,29.45,29.53,29.42,29.51,184200.0
2010-10-19 13:00:00,29.51,29.53,29.4,29.4,125300.0,29.51,29.53,29.4,29.4,125300.0
2010-10-19 13:30:00,29.4,29.45,29.29,29.34,205900.0,29.4,29.45,29.29,29.34,205900.0
2010-10-19 14:00:00,29.34,29.38,29.17,29.32,400600.0,29.34,29.38,29.17,29.32,400600.0
2010-10-19 14:30:00,29.32,29.59,29.28,29.5,339000.0,29.32,29.59,29.28,29.5,339000.0
2010-10-19 15:00:00,29.5,29.52,29.29,29.45,508500.0,29.5,29.52,29.29,29.45,508500.0
2010-10-19 15:30:00,29.45,29.58,29.34,29.54,656100.0,29.45,29.58,29.34,29.54,656100.0
2010-10-20 09:30:00,29.65,29.86,29.41,29.6,133100.0,29.65,29.86,29.41,29.6,133100.0
2010-10-20 10:00:00,29.6,29.74,29.51,29.62,113500.0,29.6,29.74,29.51,29.62,113500.0
2010-10-20 10:30:00,29.6,29.9,29.6,29.81,121100.0,29.6,29.9,29.6,29.81,121100.0
2010-10-20 11:00:00,29.82,29.91,29.71,29.89,110000.0,29.82,29.91,29.71,29.89,110000.0
2010-10-20 11:30:00,29.9,29.93,29.84,29.86,62300.0,29.9,29.93,29.84,29.86,62300.0
2010-10-20 12:00:00,29.86,29.99,29.83,29.95,66200.0,29.86,29.99,29.83,29.95,66200.0
2010-10-20 12:30:00,29.96,29.97,29.83,29.86,63800.0,29.96,29.97,29.83,29.86,63800.0
2010-10-20 13:00:00,29.86,29.92,29.81,29.85,98800.0,29.86,29.92,29.81,29.85,98800.0
2010-10-20 13:30:00,29.84,29.85,29.73,29.78,60800.0,29.84,29.85,29.73,29.78,60800.0
2010-10-20 14:00:00,29.78,29.84,29.7,29.77,120400.0,29.78,29.84,29.7,29.77,120400.0
2010-10-20 14:30:00,29.77,29.88,29.72,29.78,87800.0,29.77,29.88,29.72,29.78,87800.0
2010-10-20 15:00:00,29.8,29.81,29.73,29.8,119100.0,29.8,29.81,29.73,29.8,119100.0
2010-10-20 15:30:00,29.8,29.8,29.63,29.69,224000.0,29.8,29.8,29.63,29.69,224000.0
2010-10-21 09:30:00,29.84,29.96,29.79,29.84,89000.0,29.84,29.96,29.79,29.84,89000.0
2010-10-21 10:00:00,29.82,30.1,29.69,30.0,151600.0,29.82,30.1,29.69,30.0,151600.0
2010-10-21 10:30:00,30.0,30.07,29.88,29.93,150400.0,30.0,30.07,29.88,29.93,150400.0
2010-10-21 11:00:00,29.94,30.02,29.74,29.78,174500.0,29.94,30.02,29.74,29.78,174500.0
2010-10-21 11:30:00,29.79,29.83,29.47,29.6,225500.0,29.79,29.83,29.47,29.6,225500.0
2010-10-21 12:00:00,29.59,29.62,29.45,29.56,94500.0,29.59,29.62,29.45,29.56,94500.0
2010-10-21 12:30:00,29.57,29.57,29.29,29.33,114900.0,29.57,29.57,29.29,29.33,114900.0
2010-10-21 13:00:00,29.34,29.46,29.32,29.32,70600.0,29.34,29.46,29.32,29.32,70600.0
2010-10-21 13:30:00,29.33,29.34,28.96,29.0,161700.0,29.33,29.34,28.96,29.0,161700.0
2010-10-21 14:00:00,29.01,29.12,28.98,29.07,222300.0,29.01,29.12,28.98,29.07,222300.0
2010-10-21 14:30:00,29.07,29.12,29.04,29.05,215200.0,29.07,29.12,29.04,29.05,215200.0
2010-10-21 15:00:00,29.06,29.28,29.06,29.24,288600.0,29.06,29.28,29.06,29.24,288600.0
2010-10-21 15:30:00,29.24,29.28,29.18,29.26,316000.0,29.24,29.28,29.18,29.26,316000.0
2010-10-22 09:30:00,29.38,29.52,29.16,29.26,179600.0,29.38,29.52,29.16,29.26,179600.0
2010-10-22 10:00:00,29.25,29.3,29.19,29.29,119100.0,29.25,29.3,29.19,29.29,119100.0
2010-10-22 10:30:00,29.3,29.44,29.23,29.41,104900.0,29.3,29.44,29.23,29.41,104900.0
2010-10-22 11:00:00,29.42,29.42,29.26,29.33,47000.0,29.42,29.42,29.26,29.33,47000.0
2010-10-22 11:30:00,29.34,29.39,29.24,29.27,77300.0,29.34,29.39,29.24,29.27,77300.0
2010-10-22 12:00:00,29.27,29.34,29.26,29.34,52100.0,29.27,29.34,29.26,29.34,52100.0
2010-10-22 12:30:00,29.34,29.37,29.26,29.29,56400.0,29.34,29.37,29.26,29.29,56400.0
2010-10-22 13:00:00,29.3,29.38,29.27,29.31,51800.0,29.3,29.38,29.27,29.31,51800.0
2010-10-22 13:30:00,29.3,29.31,29.22,29.27,52500.0,29.3,29.31,29.22,29.27,52500.0
2010-10-22 14:00:00,29.27,29.37,29.27,29.34,77400.0,29.27,29.37,29.27,29.34,77400.0
2010-10-22 14:30:00,29.35,29.4,29.28,29.37,127300.0,29.35,29.4,29.28,29.37,127300.0
2010-10-22 15:00:00,29.36,29.5,29.35,29.48,177600.0,29.36,29.5,29.35,29.48,177600.0
2010-10-22 15:30:00,29.48,29.54,29.43,29.53,169000.0,29.48,29.54,29.43,29.53,169000.0
2010-10-25 09:30:00,29.65,29.94,29.56,29.94,91100.0,29.65,29.94,29.56,29.94,91100.0
2010-10-25 10:00:00,29.93,29.95,29.81,29.84,116900.0,29.93,29.95,29.81,29.84,116900.0
2010-10-25 10:30:00,29.84,29.87,29.57,29.69,134400.0,29.84,29.87,29.57,29.69,134400.0
2010-10-25 11:00:00,29.68,29.77,29.65,29.75,81000.0,29.68,29.77,29.65,29.75,81000.0
2010-10-25 11:30:00,29.75,29.77,29.71,29.74,43000.0,29.75,29.77,29.71,29.74,43000.0
2010-10-25 12:00:00,29.74,29.75,29.59,29.65,70700.0,29.74,29.75,29.59,29.65,70700.0
2010-10-25 12:30:00,29.66,29.82,29.64,29.79,113300.0,29.66,29.82,29.64,29.79,113300.0
2010-10-25 13:00:00,29.79,29.94,29.78,29.89,120900.0,29.79,29.94,29.78,29.89,120900.0
2010-10-25 13:30:00,29.9,29.94,29.85,29.87,82500.0,29.9,29.94,29.85,29.87,82500.0
2010-10-25 14:00:00,29.88,29.91,29.85,29.9,35100.0,29.88,29.91,29.85,29.9,35100.0
2010-10-25 14:30:00,29.89,29.93,29.79,29.85,140800.0,29.89,29.93,29.79,29.85,140800.0
2010-10-25 15:00:00,29.86,29.94,29.84,29.91,167200.0,29.86,29.94,29.84,29.91,167200.0
2010-10-25 15:30:00,29.91,29.92,29.73,29.81,343300.0,29.91,29.92,29.73,29.81,343300.0
2010-10-26 09:30:00,29.58,29.72,29.33,29.7,83700.0,29.58,29.72,29.33,29.7,83700.0
2010-10-26 10:00:00,29.73,30.14,29.71,30.05,196100.0,29.73,30.14,29.71,30.05,196100.0
2010-10-26 10:30:00,30.04,30.06,29.76,29.88,98200.0,30.04,30.06,29.76,29.88,98200.0
2010-10-26 11:00:00,29.87,29.96,29.69,29.91,119800.0,29.87,29.96,29.69,29.91,119800.0
2010-10-26 11:30:00,29.9,29.94,29.86,29.9,56900.0,29.9,29.94,29.86,29.9,56900.0
2010-10-26 12:00:00,29.89,29.93,29.84,29.89,98400.0,29.89,29.93,29.84,29.89,98400.0
2010-10-26 12:30:00,29.88,29.89,29.84,29.89,66300.0,29.88,29.89,29.84,29.89,66300.0
2010-10-26 13:00:00,29.9,29.99,29.9,29.91,69600.0,29.9,29.99,29.9,29.91,69600.0
2010-10-26 13:30:00,29.9,29.97,29.86,29.92,100800.0,29.9,29.97,29.86,29.92,100800.0
2010-10-26 14:00:00,29.92,29.96,29.89,29.93,102500.0,29.92,29.96,29.89,29.93,102500.0
2010-10-26 14:30:00,29.92,29.99,29.9,29.95,115200.0,29.92,29.99,29.9,29.95,115200.0
2010-10-26 15:00:00,29.96,30.05,29.95,29.95,155700.0,29.96,30.05,29.95,29.95,155700.0
2010-10-26 15:30:00,29.95,30.0,29.9,29.93,326100.0,29.95,30.0,29.9,29.93,326100.0
2010-10-27 09:30:00,29.64,29.72,29.19,29.65,208000.0,29.64,29.72,29.19,29.65,208000.0
2010-10-27 10:00:00,29.67,29.74,29.33,29.41,155300.0,29.67,29.74,29.33,29.41,155300.0
2010-10-27 10:30:00,29.41,29.47,29.23,29.27,105000.0,29.41,29.47,29.23,29.27,105000.0
2010-10-27 11:00:00,29.27,29.3,29.18,29.19,147600.0,29.27,29.3,29.18,29.19,147600.0
2010-10-27 11:30:00,29.19,29.3,29.15,29.25,66000.0,29.19,29.3,29.15,29.25,66000.0
2010-10-27 12:00:00,29.25,29.35,29.23,29.33,74400.0,29.25,29.35,29.23,29.33,74400.0
2010-10-27 12:30:00,29.32,29.41,29.28,29.36,56700.0,29.32,29.41,29.28,29.36,56700.0
2010-10-27 13:00:00,29.36,29.39,29.25,29.37,42700.0,29.36,29.39,29.25,29.37,42700.0
2010-10-27 13:30:00,29.36,29.39,29.3,29.39,29700.0,29.36,29.39,29.3,29.39,29700.0
2010-10-27 14:00:00,29.4,29.46,29.31,29.31,128100.0,29.4,29.46,29.31,29.31,128100.0
2010-10-27 14:30:00,29.32,29.47,29.3,29.36,81700.0,29.32,29.47,29.3,29.36,81700.0
2010-10-27 15:00:00,29.36,29.48,29.36,29.46,157800.0,29.36,29.48,29.36,29.46,157800.0
2010-10-27 15:30:00,29.46,29.65,29.46,29.61,259900.0,29.46,29.65,29.46,29.61,259900.0
2010-10-28 09:30:00,29.81,29.9,29.55,29.58,84700.0,29.81,29.9,29.55,29.58,84700.0
2010-10-28 10:00:00,29.61,29.75,29.38,29.4,86100.0,29.61,29.75,29.38,29.4,86100.0
2010-10-28 10:30:00,29.39,29.59,29.32,29.55,90600.0,29.39,29.59,29.32,29.55,90600.0
2010-10-28 11:00:00,29.55,29.66,29.52,29.56,47000.0,29.55,29.66,29.52,29.56,47000.0
2010-10-28 11:30:00,29.55,29.55,29.38,29.39,42900.0,29.55,29.55,29.38,29.39,42900.0
2010-10-28 12:00:00,29.38,29.41,29.28,29.3,52700.0,29.38,29.41,29.28,29.3,52700.0
2010-10-28 12:30:00,29.3,29.36,29.23,29.28,42000.0,29.3,29.36,29.23,29.28,42000.0
2010-10-28 13:00:00,29.29,29.53,29.25,29.42,67700.0,29.29,29.53,29.25,29.42,67700.0
2010-10-28 13:30:00,29.42,29.51,29.36,29.49,63900.0,29.42,29.51,29.36,29.49,63900.0
2010-10-28 14:00:00,29.48,29.6,29.47,29.53,62900.0,29.48,29.6,29.47,29.53,62900.0
2010-10-28 14:30:00,29.53,29.58,29.47,29.55,112400.0,29.53,29.58,29.47,29.55,112400.0
2010-10-28 15:00:00,29.56,29.58,29.39,29.41,190000.0,29.56,29.58,29.39,29.41,190000.0
2010-10-28 15:30:00,29.41,29.53,29.4,29.47,214800.0,29.41,29.53,29.4,29.47,214800.0
2010-10-29 09:30:00,29.55,30.26,29.55,29.79,574200.0,29.55,30.26,29.55,29.79,574200.0
2010-10-29 10:00:00,29.77,30.09,29.77,30.04,185700.0,29.77,30.09,29.77,30.04,185700.0
2010-10-29 10:30:00,30.05,30.05,29.93,30.03,95500.0,30.05,30.05,29.93,30.03,95500.0
2010-10-29 11:00:00,30.04,30.24,29.98,30.23,175100.0,30.04,30.24,29.98,30.23,175100.0
2010-10-29 11:30:00,30.22,30.61,30.21,30.54,280000.0,30.22,30.61,30.21,30.54,280000.0
2010-10-29 12:00:00,30.55,30.73,30.48,30.66,175400.0,30.55,30.73,30.48,30.66,175400.0
2010-10-29 12:30:00,30.67,30.88,30.66,30.85,127700.0,30.67,30.88,30.66,30.85,127700.0
2010-10-29 13:00:00,30.84,30.95,30.79,30.87,127100.0,30.84,30.95,30.79,30.87,127100.0
2010-10-29 13:30:00,30.86,30.99,30.85,30.98,158400.0,30.86,30.99,30.85,30.98,158400.0
2010-10-29 14:00:00,30.97,31.09,30.91,30.97,167000.0,30.97,31.09,30.91,30.97,167000.0
2010-10-29 14:30:00,30.97,31.0,30.88,30.89,134200.0,30.97,31.0,30.88,30.89,134200.0
2010-10-29 15:00:00,30.89,30.94,30.85,30.92,145000.0,30.89,30.94,30.85,30.92,145000.0
2010-10-29 15:30:00,30.92,31.02,30.89,30.99,321300.0,30.92,31.02,30.89,30.99,321300.0
2010-11-01 09:30:00,31.14,31.17,30.75,30.95,181000.0,31.14,31.17,30.75,30.95,181000.0
2010-11-01 10:00:00,30.97,31.07,30.87,30.9,114100.0,30.97,31.07,30.87,30.9,114100.0
2010-11-01 10:30:00,30.91,31.0,30.83,30.85,111800.0,30.91,31.0,30.83,30.85,111800.0
2010-11-01 11:00:00,30.85,30.86,30.53,30.56,155200.0,30.85,30.86,30.53,30.56,155200.0
2010-11-01 11:30:00,30.55,30.55,30.38,30.45,105000.0,30.55,30.55,30.38,30.45,105000.0
2010-11-01 12:00:00,30.45,30.53,30.4,30.52,113100.0,30.45,30.53,30.4,30.52,113100.0
2010-11-01 12:30:00,30.51,30.61,30.51,30.59,71700.0,30.51,30.61,30.51,30.59,71700.0
2010-11-01 13:00:00,30.59,30.6,30.33,30.36,93900.0,30.59,30.6,30.33,30.36,93900.0
2010-11-01 13:30:00,30.4,30.51,30.4,30.43,79600.0,30.4,30.51,30.4,30.43,79600.0
2010-11-01 14:00:00,30.44,30.51,30.42,30.43,76300.0,30.44,30.51,30.42,30.43,76300.0
2010-11-01 14:30:00,30.43,30.53,30.37,30.52,134400.0,30.43,30.53,30.37,30.52,134400.0
2010-11-01 15:00:00,30.53,30.54,30.37,30.42,143900.0,30.53,30.54,30.37,30.42,143900.0
2010-11-01 15:30:00,30.43,30.53,30.41,30.49,217800.0,30.43,30.53,30.41,30.49,217800.0
2010-11-02 09:30:00,30.86,30.96,30.57,30.66,141200.0,30.86,30.96,30.57,30.66,141200.0
2010-11-02 10:00:00,30.65,30.78,30.38,30.45,169900.0,30.65,30.78,30.38,30.45,169900.0
2010-11-02 10:30:00,30.46,30.76,30.4,30.7,75700.0,30.46,30.76,30.4,30.7,75700.0
2010-11-02 11:00:00,30.69,30.88,30.68,30.86,61200.0,30.69,30.88,30.68,30.86,61200.0
2010-11-02 11:30:00,30.86,30.89,30.76,30.88,60000.0,30.86,30.89,30.76,30.88,60000.0
2010-11-02 12:00:00,30.89,31.01,30.84,30.92,87100.0,30.89,31.01,30.84,30.92,87100.0
2010-11-02 12:30:00,30.92,31.11,30.91,31.05,84900.0,30.92,31.11,30.91,31.05,84900.0
2010-11-02 13:00:00,31.06,31.11,31.06,31.08,73600.0,31.06,31.11,31.06,31.08,73600.0
2010-11-02 13:30:00,31.08,31.17,31.04,31.17,56700.0,31.08,31.17,31.04,31.17,56700.0
2010-11-02 14:00:00,31.17,31.23,31.1,31.13,122900.0,31.17,31.23,31.1,31.13,122900.0
2010-11-02 14:30:00,31.13,31.13,30.9,30.91,153100.0,31.13,31.13,30.9,30.91,153100.0
2010-11-02 15:00:00,30.91,31.04,30.91,31.03,205600.0,30.91,31.04,30.91,31.03,205600.0
2010-11-02 15:30:00,31.03,31.05,30.93,30.98,204000.0,31.03,31.05,30.93,30.98,204000.0
2010-11-03 09:30:00,31.1,31.19,30.9,31.11,70900.0,31.1,31.19,30.9,31.11,70900.0
2010-11-03 10:00:00,31.12,31.23,31.04,31.17,66100.0,31.12,31.23,31.04,31.17,66100.0
2010-11-03 10:30:00,31.17,31.24,31.0,31.05,62900.0,31.17,31.24,31.0,31.05,62900.0
2010-11-03 11:00:00,31.06,31.07,30.8,30.84,97800.0,31.06,31.07,30.8,30.84,97800.0
2010-11-03 11:30:00,30.83,30.88,30.77,30.84,35200.0,30.83,30.88,30.77,30.84,35200.0
2010-11-03 12:00:00,30.84,30.84,30.73,30.78,24800.0,30.84,30.84,30.73,30.78,24800.0
2010-11-03 12:30:00,30.78,30.94,30.78,30.93,67500.0,30.78,30.94,30.78,30.93,67500.0
2010-11-03 13:00:00,30.93,31.03,30.89,30.92,19900.0,30.93,31.03,30.89,30.92,19900.0
2010-11-03 13:30:00,30.91,31.04,30.88,31.02,30100.0,30.91,31.04,30.88,31.02,30100.0
2010-11-03 14:00:00,31.02,31.38,31.0,31.09,413500.0,31.02,31.38,31.0,31.09,413500.0
2010-11-03 14:30:00,31.09,31.35,30.97,31.29,127300.0,31.09,31.35,30.97,31.29,127300.0
2010-11-03 15:00:00,31.29,31.43,31.25,31.34,116400.0,31.29,31.43,31.25,31.34,116400.0
2010-11-03 15:30:00,31.34,31.45,31.29,31.45,310100.0,31.34,31.45,31.29,31.45,310100.0
2010-11-04 09:30:00,31.9,32.05,31.69,32.04,207700.0,31.9,32.05,31.69,32.04,207700.0
2010-11-04 10:00:00,32.04,32.07,31.83,31.99,227600.0,32.04,32.07,31.83,31.99,227600.0
2010-11-04 10:30:00,31.99,32.07,31.82,32.02,74400.0,31.99,32.07,31.82,32.02,74400.0
2010-11-04 11:00:00,32.01,32.08,31.97,32.0,132800.0,32.01,32.08,31.97,32.0,132800.0
2010-11-04 11:30:00,32.0,32.01,31.9,31.93,70700.0,32.0,32.01,31.9,31.93,70700.0
2010-11-04 12:00:00,31.92,32.0,31.88,31.93,50000.0,31.92,32.0,31.88,31.93,50000.0
2010-11-04 12:30:00,31.93,31.98,31.86,31.89,46500.0,31.93,31.98,31.86,31.89,46500.0
2010-11-04 13:00:00,31.9,31.97,31.9,31.95,66000.0,31.9,31.97,31.9,31.95,66000.0
2010-11-04 13:30:00,31.95,31.95,31.83,31.83,62100.0,31.95,31.95,31.83,31.83,62100.0
2010-11-04 14:00:00,31.84,31.89,31.77,31.77,91100.0,31.84,31.89,31.77,31.77,91100.0
2010-11-04 14:30:00,31.77,31.9,31.74,31.74,120000.0,31.77,31.9,31.74,31.74,120000.0
2010-11-04 15:00:00,31.75,31.83,31.69,31.8,241700.0,31.75,31.83,31.69,31.8,241700.0
2010-11-04 15:30:00,31.81,32.03,31.76,32.0,607400.0,31.81,32.03,31.76,32.0,607400.0
2010-11-05 09:30:00,32.12,32.58,32.11,32.45,149000.0,32.12,32.58,32.11,32.45,149000.0
2010-11-05 10:00:00,32.45,32.66,32.3,32.61,106800.0,32.45,32.66,32.3,32.61,106800.0
2010-11-05 10:30:00,32.62,32.94,32.59,32.79,289100.0,32.62,32.94,32.59,32.79,289100.0
2010-11-05 11:00:00,32.82,32.82,32.61,32.67,102500.0,32.82,32.82,32.61,32.67,102500.0
2010-11-05 11:30:00,32.66,32.76,32.59,32.6,141000.0,32.66,32.76,32.59,32.6,141000.0
2010-11-05 12:00:00,32.6,32.72,32.51,32.55,107400.0,32.6,32.72,32.51,32.55,107400.0
2010-11-05 12:30:00,32.53,32.57,32.4,32.44,63800.0,32.53,32.57,32.4,32.44,63800.0
2010-11-05 13:00:00,32.44,32.56,32.44,32.56,45200.0,32.44,32.56,32.44,32.56,45200.0
2010-11-05 13:30:00,32.55,32.56,32.38,32.49,64600.0,32.55,32.56,32.38,32.49,64600.0
2010-11-05 14:00:00,32.49,32.54,32.35,32.42,72100.0,32.49,32.54,32.35,32.42,72100.0
2010-11-05 14:30:00,32.41,32.44,32.32,32.35,81500.0,32.41,32.44,32.32,32.35,81500.0
2010-11-05 15:00:00,32.36,32.4,32.32,32.35,168200.0,32.36,32.4,32.32,32.35,168200.0
2010-11-05 15:30:00,32.35,32.38,32.31,32.35,374400.0,32.35,32.38,32.31,32.35,374400.0
2010-11-08 09:30:00,32.21,32.61,32.16,32.38,241800.0,32.21,32.61,32.16,32.38,241800.0
2010-11-08 10:00:00,32.38,32.42,32.33,32.4,114600.0,32.38,32.42,32.33,32.4,114600.0
2010-11-08 10:30:00,32.4,32.69,32.39,32.55,164200.0,32.4,32.69,32.39,32.55,164200.0
2010-11-08 11:00:00,32.55,32.6,32.45,32.49,78600.0,32.55,32.6,32.45,32.49,78600.0
2010-11-08 11:30:00,32.49,32.54,32.44,32.48,55600.0,32.49,32.54,32.44,32.48,55600.0
2010-11-08 12:00:00,32.48,32.66,32.48,32.66,88800.0,32.48,32.66,32.48,32.66,88800.0
2010-11-08 12:30:00,32.66,32.69,32.5,32.5,88700.0,32.66,32.69,32.5,32.5,88700.0
2010-11-08 13:00:00,32.5,32.78,32.5,32.77,74700.0,32.5,32.78,32.5,32.77,74700.0
2010-11-08 13:30:00,32.77,32.87,32.69,32.84,65800.0,32.77,32.87,32.69,32.84,65800.0
2010-11-08 14:00:00,32.84,32.93,32.83,32.87,74400.0,32.84,32.93,32.83,32.87,74400.0
2010-11-08 14:30:00,32.87,32.87,32.77,32.8,83500.0,32.87,32.87,32.77,32.8,83500.0
2010-11-08 15:00:00,32.8,32.83,32.73,32.83,67500.0,32.8,32.83,32.73,32.83,67500.0
2010-11-08 15:30:00,32.82,32.9,32.78,32.87,275300.0,32.82,32.9,32.78,32.87,275300.0
2010-11-09 09:30:00,32.91,32.95,32.67,32.93,150300.0,32.91,32.95,32.67,32.93,150300.0
2010-11-09 10:00:00,32.94,33.16,32.93,33.05,85500.0,32.94,33.16,32.93,33.05,85500.0
2010-11-09 10:30:00,33.05,33.06,32.77,32.77,81000.0,33.05,33.06,32.77,32.77,81000.0
2010-11-09 11:00:00,32.76,32.8,32.65,32.74,39700.0,32.76,32.8,32.65,32.74,39700.0
2010-11-09 11:30:00,32.73,32.8,32.57,32.57,58400.0,32.73,32.8,32.57,32.57,58400.0
2010-11-09 12:00:00,32.57,32.67,32.46,32.51,66100.0,32.57,32.67,32.46,32.51,66100.0
2010-11-09 12:30:00,32.51,32.52,32.45,32.47,45800.0,32.51,32.52,32.45,32.47,45800.0
2010-11-09 13:00:00,32.47,32.51,32.34,32.36,67800.0,32.47,32.51,32.34,32.36,67800.0
2010-11-09 13:30:00,32.36,32.44,32.22,32.25,106600.0,32.36,32.44,32.22,32.25,106600.0
2010-11-09 14:00:00,32.25,32.37,32.22,32.35,107400.0,32.25,32.37,32.22,32.35,107400.0
2010-11-09 14:30:00,32.35,32.37,32.33,32.33,86400.0,32.35,32.37,32.33,32.33,86400.0
2010-11-09 15:00:00,32.34,32.36,32.26,32.33,149000.0,32.34,32.36,32.26,32.33,149000.0
2010-11-09 15:30:00,32.33,32.37,32.12,32.36,375700.0,32.33,32.37,32.12,32.36,375700.0
2010-11-10 09:30:00,32.52,33.63,32.38,33.62,680300.0,32.52,33.63,32.38,33.62,680300.0
2010-11-10 10:00:00,33.58,33.58,32.92,33.1,315800.0,33.58,33.58,32.92,33.1,315800.0
2010-11-10 10:30:00,33.1,33.49,33.0,33.47,343500.0,33.1,33.49,33.0,33.47,343500.0
2010-11-10 11:00:00,33.46,33.78,33.33,33.78,241700.0,33.46,33.78,33.33,33.78,241700.0
2010-11-10 11:30:00,33.77,34.37,33.75,34.15,462200.0,33.77,34.37,33.75,34.15,462200.0
2010-11-10 12:00:00,34.14,34.25,33.91,33.98,148200.0,34.14,34.25,33.91,33.98,148200.0
2010-11-10 12:30:00,33.99,34.06,33.84,33.85,110900.0,33.99,34.06,33.84,33.85,110900.0
2010-11-10 13:00:00,33.85,33.92,33.72,33.81,204400.0,33.85,33.92,33.72,33.81,204400.0
2010-11-10 13:30:00,33.81,33.85,33.66,33.69,115700.0,33.81,33.85,33.66,33.69,115700.0
2010-11-10 14:00:00,33.69,33.79,33.56,33.61,226600.0,33.69,33.79,33.56,33.61,226600.0
2010-11-10 14:30:00,33.61,33.62,33.47,33.51,197200.0,33.61,33.62,33.47,33.51,197200.0
2010-11-10 15:00:00,33.51,33.6,33.43,33.54,286000.0,33.51,33.6,33.43,33.54,286000.0
2010-11-10 15:30:00,33.54,33.71,33.54,33.71,245400.0,33.54,33.71,33.54,33.71,245400.0
2010-11-11 09:30:00,33.47,33.49,33.1,33.39,191900.0,33.47,33.49,33.1,33.39,191900.0
2010-11-11 10:00:00,33.39,33.67,33.28,33.64,205400.0,33.39,33.67,33.28,33.64,205400.0
2010-11-11 10:30:00,33.62,33.62,33.32,33.46,96900.0,33.62,33.62,33.32,33.46,96900.0
2010-11-11 11:00:00,33.47,33.55,33.39,33.45,86500.0,33.47,33.55,33.39,33.45,86500.0
2010-11-11 11:30:00,33.44,33.63,33.44,33.6,67600.0,33.44,33.63,33.44,33.6,67600.0
2010-11-11 12:00:00,33.59,33.71,33.58,33.63,52300.0,33.59,33.71,33.58,33.63,52300.0
2010-11-11 12:30:00,33.63,33.69,33.6,33.67,60200.0,33.63,33.69,33.6,33.67,60200.0
2010-11-11 13:00:00,33.67,33.8,33.63,33.72,76000.0,33.67,33.8,33.63,33.72,76000.0
2010-11-11 13:30:00,33.72,33.85,33.72,33.81,92500.0,33.72,33.85,33.72,33.81,92500.0
2010-11-11 14:00:00,33.82,33.83,33.74,33.76,121000.0,33.82,33.83,33.74,33.76,121000.0
2010-11-11 14:30:00,33.76,33.91,33.73,33.79,112000.0,33.76,33.91,33.73,33.79,112000.0
2010-11-11 15:00:00,33.79,33.81,33.68,33.71,80200.0,33.79,33.81,33.68,33.71,80200.0
2010-11-11 15:30:00,33.71,33.78,33.63,33.75,194700.0,33.71,33.78,33.63,33.75,194700.0
2010-11-12 09:30:00,33.49,33.81,33.37,33.65,120700.0,33.49,33.81,33.37,33.65,120700.0
2010-11-12 10:00:00,33.63,33.64,33.17,33.17,62800.0,33.63,33.64,33.17,33.17,62800.0
2010-11-12 10:30:00,33.18,33.31,33.1,33.1,92200.0,33.18,33.31,33.1,33.1,92200.0
2010-11-12 11:00:00,33.09,33.28,33.02,33.28,87100.0,33.09,33.28,33.02,33.28,87100.0
2010-11-12 11:30:00,33.28,33.29,33.1,33.25,83100.0,33.28,33.29,33.1,33.25,83100.0
2010-11-12 12:00:00,33.24,33.25,32.96,32.96,90800.0,33.24,33.25,32.96,32.96,90800.0
2010-11-12 12:30:00,32.97,33.09,32.9,33.0,83300.0,32.97,33.09,32.9,33.0,83300.0
2010-11-12 13:00:00,33.0,33.08,32.94,33.03,70400.0,33.0,33.08,32.94,33.03,70400.0
2010-11-12 13:30:00,33.01,33.06,32.84,32.86,136400.0,33.01,33.06,32.84,32.86,136400.0
2010-11-12 14:00:00,32.86,32.95,32.82,32.87,60000.0,32.86,32.95,32.82,32.87,60000.0
2010-11-12 14:30:00,32.87,33.03,32.83,32.9,71800.0,32.87,33.03,32.83,32.9,71800.0
2010-11-12 15:00:00,32.91,33.12,32.89,33.0,223000.0,32.91,33.12,32.89,33.0,223000.0
2010-11-12 15:30:00,32.99,33.05,32.93,33.02,208300.0,32.99,33.05,32.93,33.02,208300.0
2010-11-15 09:30:00,33.1,33.49,33.1,33.19,69700.0,33.1,33.49,33.1,33.19,69700.0
2010-11-15 10:00:00,33.17,33.22,33.0,33.15,81000.0,33.17,33.22,33.0,33.15,81000.0
2010-11-15 10:30:00,33.16,33.33,33.13,33.14,84600.0,33.16,33.33,33.13,33.14,84600.0
2010-11-15 11:00:00,33.15,33.26,33.04,33.18,46500.0,33.15,33.26,33.04,33.18,46500.0
2010-11-15 11:30:00,33.18,33.42,33.17,33.38,42800.0,33.18,33.42,33.17,33.38,42800.0
2010-11-15 12:00:00,33.38,33.41,33.1,33.24,45800.0,33.38,33.41,33.1,33.24,45800.0
2010-11-15 12:30:00,33.24,33.24,33.19,33.2,44200.0,33.24,33.24,33.19,33.2,44200.0
2010-11-15 13:00:00,33.19,33.2,33.09,33.13,46800.0,33.19,33.2,33.09,33.13,46800.0
2010-11-15 13:30:00,33.12,33.18,33.03,33.17,57200.0,33.12,33.18,33.03,33.17,57200.0
2010-11-15 14:00:00,33.16,33.16,32.95,32.99,78200.0,33.16,33.16,32.95,32.99,78200.0
2010-11-15 14:30:00,32.99,33.15,32.99,33.13,69700.0,32.99,33.15,32.99,33.13,69700.0
2010-11-15 15:00:00,33.12,33.15,32.89,32.98,113600.0,33.12,33.15,32.89,32.98,113600.0
2010-11-15 15:30:00,33.0,33.03,32.83,32.87,195700.0,33.0,33.03,32.83,32.87,195700.0
2010-11-16 09:30:00,32.58,32.88,32.06,32.71,249900.0,32.58,32.88,32.06,32.71,249900.0
2010-11-16 10:00:00,32.69,32.82,32.55,32.66,126300.0,32.69,32.82,32.55,32.66,126300.0
2010-11-16 10:30:00,32.65,32.65,32.34,32.42,142900.0,32.65,32.65,32.34,32.42,142900.0
2010-11-16 11:00:00,32.42,32.46,32.08,32.15,120100.0,32.42,32.46,32.08,32.15,120100.0
2010-11-16 11:30:00,32.16,32.21,31.93,32.06,122300.0,32.16,32.21,31.93,32.06,122300.0
2010-11-16 12:00:00,32.1,32.18,32.02,32.06,104500.0,32.1,32.18,32.02,32.06,104500.0
2010-11-16 12:30:00,32.06,32.18,31.94,32.18,165800.0,32.06,32.18,31.94,32.18,165800.0
2010-11-16 13:00:00,32.19,32.28,32.07,32.28,70700.0,32.19,32.28,32.07,32.28,70700.0
2010-11-16 13:30:00,32.28,32.33,32.17,32.28,88300.0,32.28,32.33,32.17,32.28,88300.0
2010-11-16 14:00:00,32.28,32.33,32.12,32.13,111700.0,32.28,32.33,32.12,32.13,111700.0
2010-11-16 14:30:00,32.12,32.13,31.97,32.0,108500.0,32.12,32.13,31.97,32.0,108500.0
2010-11-16 15:00:00,32.0,32.02,31.8,31.91,245700.0,32.0,32.02,31.8,31.91,245700.0
2010-11-16 15:30:00,31.91,32.06,31.85,32.03,375700.0,31.91,32.06,31.85,32.03,375700.0
2010-11-17 09:30:00,32.06,32.31,31.94,32.13,389800.0,32.06,32.31,31.94,32.13,389800.0
2010-11-17 10:00:00,32.15,32.31,32.11,32.25,222900.0,32.15,32.31,32.11,32.25,222900.0
2010-11-17 10:30:00,32.24,32.37,32.07,32.17,274200.0,32.24,32.37,32.07,32.17,274200.0
2010-11-17 11:00:00,32.17,32.35,32.06,32.35,96300.0,32.17,32.35,32.06,32.35,96300.0
2010-11-17 11:30:00,32.35,32.35,32.17,32.23,76400.0,32.35,32.35,32.17,32.23,76400.0
2010-11-17 12:00:00,32.22,32.24,32.12,32.2,71400.0,32.22,32.24,32.12,32.2,71400.0
2010-11-17 12:30:00,32.2,32.26,32.14,32.14,89200.0,32.2,32.26,32.14,32.14,89200.0
2010-11-17 13:00:00,32.12,32.31,32.11,32.26,64100.0,32.12,32.31,32.11,32.26,64100.0
2010-11-17 13:30:00,32.26,32.32,32.19,32.27,122500.0,32.26,32.32,32.19,32.27,122500.0
2010-11-17 14:00:00,32.27,32.37,32.24,32.28,142900.0,32.27,32.37,32.24,32.28,142900.0
2010-11-17 14:30:00,32.28,32.41,32.27,32.36,90800.0,32.28,32.41,32.27,32.36,90800.0
2010-11-17 15:00:00,32.36,32.38,32.19,32.2,197900.0,32.36,32.38,32.19,32.2,197900.0
2010-11-17 15:30:00,32.21,32.34,32.2,32.24,266700.0,32.21,32.34,32.2,32.24,266700.0
2010-11-18 09:30:00,32.55,32.95,32.55,32.79,174300.0,32.55,32.95,32.55,32.79,174300.0
2010-11-18 10:00:00,32.8,33.0,32.75,32.95,275800.0,32.8,33.0,32.75,32.95,275800.0
2010-11-18 10:30:00,32.95,32.95,32.71,32.81,137400.0,32.95,32.95,32.71,32.81,137400.0
2010-11-18 11:00:00,32.81,32.89,32.63,32.65,80700.0,32.81,32.89,32.63,32.65,80700.0
2010-11-18 11:30:00,32.65,32.68,32.57,32.64,94200.0,32.65,32.68,32.57,32.64,94200.0
2010-11-18 12:00:00,32.63,32.75,32.63,32.69,57700.0,32.63,32.75,32.63,32.69,57700.0
2010-11-18 12:30:00,32.68,32.72,32.63,32.68,63000.0,32.68,32.72,32.63,32.68,63000.0
2010-11-18 13:00:00,32.68,32.75,32.67,32.75,47900.0,32.68,32.75,32.67,32.75,47900.0
2010-11-18 13:30:00,32.74,32.76,32.7,32.71,53100.0,32.74,32.76,32.7,32.71,53100.0
2010-11-18 14:00:00,32.72,32.74,32.55,32.55,81900.0,32.72,32.74,32.55,32.55,81900.0
2010-11-18 14:30:00,32.55,32.66,32.53,32.59,70800.0,32.55,32.66,32.53,32.59,70800.0
2010-11-18 15:00:00,32.59,32.61,32.49,32.52,156500.0,32.59,32.61,32.49,32.52,156500.0
2010-11-18 15:30:00,32.53,32.53,32.43,32.49,249400.0,32.53,32.53,32.43,32.49,249400.0
2010-11-19 09:30:00,32.47,32.5,32.07,32.22,275900.0,32.47,32.5,32.07,32.22,275900.0
2010-11-19 10:00:00,32.21,32.21,32.0,32.13,97500.0,32.21,32.21,32.0,32.13,97500.0
2010-11-19 10:30:00,32.13,32.32,32.11,32.3,183500.0,32.13,32.32,32.11,32.3,183500.0
2010-11-19 11:00:00,32.29,32.4,32.25,32.37,84600.0,32.29,32.4,32.25,32.37,84600.0
2010-11-19 11:30:00,32.36,32.41,32.27,32.28,86400.0,32.36,32.41,32.27,32.28,86400.0
2010-11-19 12:00:00,32.29,32.37,32.28,32.34,51900.0,32.29,32.37,32.28,32.34,51900.0
2010-11-19 12:30:00,32.34,32.48,32.33,32.47,65600.0,32.34,32.48,32.33,32.47,65600.0
2010-11-19 13:00:00,32.46,32.5,32.4,32.45,44900.0,32.46,32.5,32.4,32.45,44900.0
2010-11-19 13:30:00,32.45,32.51,32.41,32.45,44500.0,32.45,32.51,32.41,32.45,44500.0
2010-11-19 14:00:00,32.45,32.5,32.43,32.49,86600.0,32.45,32.5,32.43,32.49,86600.0
2010-11-19 14:30:00,32.49,32.62,32.49,32.56,54400.0,32.49,32.62,32.49,32.56,54400.0
2010-11-19 15:00:00,32.55,32.58,32.48,32.49,65500.0,32.55,32.58,32.48,32.49,65500.0
2010-11-19 15:30:00,32.49,32.58,32.47,32.55,145900.0,32.49,32.58,32.47,32.55,145900.0
2010-11-22 09:30:00,32.4,32.96,32.36,32.9,142800.0,32.4,32.96,32.36,32.9,142800.0
2010-11-22 10:00:00,32.9,33.14,32.88,32.9,416100.0,32.9,33.14,32.88,32.9,416100.0
2010-11-22 10:30:00,32.89,32.92,32.78,32.8,106800.0,32.89,32.92,32.78,32.8,106800.0
2010-11-22 11:00:00,32.79,32.94,32.72,32.83,95500.0,32.79,32.94,32.72,32.83,95500.0
2010-11-22 11:30:00,32.84,32.98,32.79,32.8,99300.0,32.84,32.98,32.79,32.8,99300.0
2010-11-22 12:00:00,32.8,32.83,32.6,32.6,94300.0,32.8,32.83,32.6,32.6,94300.0
2010-11-22 12:30:00,32.6,32.71,32.5,32.69,89200.0,32.6,32.71,32.5,32.69,89200.0
2010-11-22 13:00:00,32.7,32.89,32.66,32.88,102600.0,32.7,32.89,32.66,32.88,102600.0
2010-11-22 13:30:00,32.88,33.07,32.88,33.04,78300.0,32.88,33.07,32.88,33.04,78300.0
2010-11-22 14:00:00,33.04,33.07,32.95,33.0,126600.0,33.04,33.07,32.95,33.0,126600.0
2010-11-22 14:30:00,33.0,33.2,32.99,33.2,168500.0,33.0,33.2,32.99,33.2,168500.0
2010-11-22 15:00:00,33.21,33.23,33.07,33.11,111600.0,33.21,33.23,33.07,33.11,111600.0
2010-11-22 15:30:00,33.11,33.21,33.1,33.2,333500.0,33.11,33.21,33.1,33.2,333500.0
2010-11-23 09:30:00,32.82,33.03,32.48,32.55,142100.0,32.82,33.03,32.48,32.55,142100.0
2010-11-23 10:00:00,32.53,33.08,32.47,33.0,201100.0,32.53,33.08,32.47,33.0,201100.0
2010-11-23 10:30:00,33.0,33.22,32.98,33.14,108500.0,33.0,33.22,32.98,33.14,108500.0
2010-11-23 11:00:00,33.13,33.13,32.8,32.81,77500.0,33.13,33.13,32.8,32.81,77500.0
2010-11-23 11:30:00,32.8,32.87,32.68,32.79,59400.0,32.8,32.87,32.68,32.79,59400.0
2010-11-23 12:00:00,32.79,32.9,32.76,32.86,45600.0,32.79,32.9,32.76,32.86,45600.0
2010-11-23 12:30:00,32.87,32.93,32.8,32.89,27100.0,32.87,32.93,32.8,32.89,27100.0
2010-11-23 13:00:00,32.91,32.93,32.82,32.92,32600.0,32.91,32.93,32.82,32.92,32600.0
2010-11-23 13:30:00,32.93,32.95,32.78,32.81,49400.0,32.93,32.95,32.78,32.81,49400.0
2010-11-23 14:00:00,32.81,32.91,32.76,32.79,122800.0,32.81,32.91,32.76,32.79,122800.0
2010-11-23 14:30:00,32.79,32.85,32.73,32.8,71800.0,32.79,32.85,32.73,32.8,71800.0
2010-11-23 15:00:00,32.81,32.88,32.75,32.81,127800.0,32.81,32.88,32.75,32.81,127800.0
2010-11-23 15:30:00,32.82,32.86,32.74,32.82,122900.0,32.82,32.86,32.74,32.82,122900.0
2010-11-24 09:30:00,33.07,33.2,32.98,33.14,111200.0,33.07,33.2,32.98,33.14,111200.0
2010-11-24 10:00:00,33.13,33.17,33.04,33.15,119900.0,33.13,33.17,33.04,33.15,119900.0
2010-11-24 10:30:00,33.15,33.4,33.1,33.37,165200.0,33.15,33.4,33.1,33.37,165200.0
2010-11-24 11:00:00,33.36,33.45,33.32,33.39,54900.0,33.36,33.45,33.32,33.39,54900.0
2010-11-24 11:30:00,33.4,33.41,33.32,33.37,50600.0,33.4,33.41,33.32,33.37,50600.0
2010-11-24 12:00:00,33.38,33.4,33.27,33.35,188400.0,33.38,33.4,33.27,33.35,188400.0
2010-11-24 12:30:00,33.35,33.4,33.34,33.38,64800.0,33.35,33.4,33.34,33.38,64800.0
2010-11-24 13:00:00,33.38,33.42,33.31,33.4,91900.0,33.38,33.42,33.31,33.4,91900.0
2010-11-24 13:30:00,33.39,33.41,33.3,33.31,48100.0,33.39,33.41,33.3,33.31,48100.0
2010-11-24 14:00:00,33.32,33.36,33.25,33.28,43500.0,33.32,33.36,33.25,33.28,43500.0
2010-11-24 14:30:00,33.29,33.35,33.27,33.33,47700.0,33.29,33.35,33.27,33.33,47700.0
2010-11-24 15:00:00,33.33,33.36,33.31,33.34,84200.0,33.33,33.36,33.31,33.34,84200.0
2010-11-24 15:30:00,33.34,33.39,33.24,33.36,197200.0,33.34,33.39,33.24,33.36,197200.0
2010-11-26 09:30:00,33.13,33.24,32.96,33.08,74300.0,33.13,33.24,32.96,33.08,74300.0
2010-11-26 10:00:00,33.08,33.14,32.98,33.03,95600.0,33.08,33.14,32.98,33.03,95600.0
2010-11-26 10:30:00,33.05,33.1,32.97,32.98,47200.0,33.05,33.1,32.97,32.98,47200.0
2010-11-26 11:00:00,32.98,33.0,32.9,32.91,75100.0,32.98,33.0,32.9,32.91,75100.0
2010-11-26 11:30:00,32.93,33.13,32.93,33.13,31300.0,32.93,33.13,32.93,33.13,31300.0
2010-11-26 12:00:00,33.12,33.25,33.04,33.17,32400.0,33.12,33.25,33.04,33.17,32400.0
2010-11-26 12:30:00,33.18,33.18,32.97,33.04,118400.0,33.18,33.18,32.97,33.04,118400.0
2010-11-29 09:30:00,32.84,32.84,32.43,32.62,241100.0,32.84,32.84,32.43,32.62,241100.0
2010-11-29 10:00:00,32.63,32.65,32.37,32.39,141600.0,32.63,32.65,32.37,32.39,141600.0
2010-11-29 10:30:00,32.41,32.59,32.38,32.44,63200.0,32.41,32.59,32.38,32.44,63200.0
2010-11-29 11:00:00,32.44,32.62,32.42,32.49,129900.0,32.44,32.62,32.42,32.49,129900.0
2010-11-29 11:30:00,32.48,32.49,32.36,32.43,81100.0,32.48,32.49,32.36,32.43,81100.0
2010-11-29 12:00:00,32.42,32.54,32.42,32.46,127600.0,32.42,32.54,32.42,32.46,127600.0
2010-11-29 12:30:00,32.46,32.54,32.43,32.49,91600.0,32.46,32.54,32.43,32.49,91600.0
2010-11-29 13:00:00,32.5,32.56,32.38,32.45,70900.0,32.5,32.56,32.38,32.45,70900.0
2010-11-29 13:30:00,32.45,32.59,32.35,32.47,97500.0,32.45,32.59,32.35,32.47,97500.0
2010-11-29 14:00:00,32.48,32.61,32.47,32.61,182600.0,32.48,32.61,32.47,32.61,182600.0
2010-11-29 14:30:00,32.6,32.81,32.56,32.81,120800.0,32.6,32.81,32.56,32.81,120800.0
2010-11-29 15:00:00,32.81,32.9,32.76,32.87,117100.0,32.81,32.9,32.76,32.87,117100.0
2010-11-29 15:30:00,32.86,32.91,32.76,32.84,281700.0,32.86,32.91,32.76,32.84,281700.0
2010-11-30 09:30:00,32.5,32.61,32.27,32.61,114100.0,32.5,32.61,32.27,32.61,114100.0
2010-11-30 10:00:00,32.62,32.96,32.55,32.95,58200.0,32.62,32.96,32.55,32.95,58200.0
2010-11-30 10:30:00,32.93,32.95,32.61,32.78,45800.0,32.93,32.95,32.61,32.78,45800.0
2010-11-30 11:00:00,32.8,32.95,32.79,32.9,60300.0,32.8,32.95,32.79,32.9,60300.0
2010-11-30 11:30:00,32.92,32.93,32.78,32.89,38100.0,32.92,32.93,32.78,32.89,38100.0
2010-11-30 12:00:00,32.89,32.95,32.83,32.88,28300.0,32.89,32.95,32.83,32.88,28300.0
2010-11-30 12:30:00,32.88,32.97,32.79,32.93,46400.0,32.88,32.97,32.79,32.93,46400.0
2010-11-30 13:00:00,32.93,33.1,32.91,33.06,96300.0,32.93,33.1,32.91,33.06,96300.0
2010-11-30 13:30:00,33.06,33.07,32.95,33.0,39500.0,33.06,33.07,32.95,33.0,39500.0
2010-11-30 14:00:00,33.0,33.0,32.78,32.81,78400.0,33.0,33.0,32.78,32.81,78400.0
2010-11-30 14:30:00,32.81,32.93,32.73,32.87,65400.0,32.81,32.93,32.73,32.87,65400.0
2010-11-30 15:00:00,32.87,32.99,32.83,32.96,106400.0,32.87,32.99,32.83,32.96,106400.0
2010-11-30 15:30:00,32.96,33.06,32.8,32.9,374900.0,32.96,33.06,32.8,32.9,374900.0
2010-12-01 09:30:00,33.38,33.6,33.35,33.56,167200.0,33.38,33.6,33.35,33.56,167200.0
2010-12-01 10:00:00,33.56,33.57,33.2,33.2,153400.0,33.56,33.57,33.2,33.2,153400.0
2010-12-01 10:30:00,33.2,33.48,33.18,33.38,81400.0,33.2,33.48,33.18,33.38,81400.0
2010-12-01 11:00:00,33.36,33.41,33.26,33.37,70900.0,33.36,33.41,33.26,33.37,70900.0
2010-12-01 11:30:00,33.36,33.54,33.33,33.5,79700.0,33.36,33.54,33.33,33.5,79700.0
2010-12-01 12:00:00,33.51,33.57,33.37,33.46,64100.0,33.51,33.57,33.37,33.46,64100.0
2010-12-01 12:30:00,33.46,33.52,33.44,33.44,102600.0,33.46,33.52,33.44,33.44,102600.0
2010-12-01 13:00:00,33.45,33.58,33.45,33.56,158400.0,33.45,33.58,33.45,33.56,158400.0
2010-12-01 13:30:00,33.55,33.63,33.5,33.56,84100.0,33.55,33.63,33.5,33.56,84100.0
2010-12-01 14:00:00,33.57,33.64,33.53,33.57,242200.0,33.57,33.64,33.53,33.57,242200.0
2010-12-01 14:30:00,33.59,33.69,33.59,33.69,73700.0,33.59,33.69,33.59,33.69,73700.0
2010-12-01 15:00:00,33.69,33.69,33.56,33.6,124600.0,33.69,33.69,33.56,33.6,124600.0
2010-12-01 15:30:00,33.6,33.62,33.53,33.55,338700.0,33.6,33.62,33.53,33.55,338700.0
2010-12-02 09:30:00,33.52,33.59,33.3,33.53,81400.0,33.52,33.59,33.3,33.53,81400.0
2010-12-02 10:00:00,33.55,33.59,33.39,33.49,169900.0,33.55,33.59,33.39,33.49,169900.0
2010-12-02 10:30:00,33.47,33.57,33.42,33.57,193900.0,33.47,33.57,33.42,33.57,193900.0
2010-12-02 11:00:00,33.57,33.72,33.52,33.71,72700.0,33.57,33.72,33.52,33.71,72700.0
2010-12-02 11:30:00,33.71,33.82,33.69,33.73,79000.0,33.71,33.82,33.69,33.73,79000.0
2010-12-02 12:00:00,33.73,33.76,33.59,33.6,113800.0,33.73,33.76,33.59,33.6,113800.0
2010-12-02 12:30:00,33.61,33.75,33.61,33.7,81300.0,33.61,33.75,33.61,33.7,81300.0
2010-12-02 13:00:00,33.71,33.71,33.65,33.69,90000.0,33.71,33.71,33.65,33.69,90000.0
2010-12-02 13:30:00,33.69,33.71,33.65,33.7,59300.0,33.69,33.71,33.65,33.7,59300.0
2010-12-02 14:00:00,33.69,33.7,33.64,33.65,156800.0,33.69,33.7,33.64,33.65,156800.0
2010-12-02 14:30:00,33.65,33.67,33.59,33.59,91700.0,33.65,33.67,33.59,33.59,91700.0
2010-12-02 15:00:00,33.58,33.63,33.45,33.46,251700.0,33.58,33.63,33.45,33.46,251700.0
2010-12-02 15:30:00,33.47,33.65,33.43,33.65,587600.0,33.47,33.65,33.43,33.65,587600.0
2010-12-03 09:30:00,33.42,33.75,33.42,33.55,277100.0,33.42,33.75,33.42,33.55,277100.0
2010-12-03 10:00:00,33.58,33.74,33.58,33.63,225700.0,33.58,33.74,33.58,33.63,225700.0
2010-12-03 10:30:00,33.63,33.79,33.51,33.54,228300.0,33.63,33.79,33.51,33.54,228300.0
2010-12-03 11:00:00,33.54,33.55,33.28,33.37,141200.0,33.54,33.55,33.28,33.37,141200.0
2010-12-03 11:30:00,33.37,33.45,33.3,33.41,82400.0,33.37,33.45,33.3,33.41,82400.0
2010-12-03 12:00:00,33.42,33.97,33.42,33.93,245100.0,33.42,33.97,33.42,33.93,245100.0
2010-12-03 12:30:00,33.93,34.11,33.88,34.06,174300.0,33.93,34.11,33.88,34.06,174300.0
2010-12-03 13:00:00,34.06,34.23,34.05,34.05,85400.0,34.06,34.23,34.05,34.05,85400.0
2010-12-03 13:30:00,34.06,34.39,34.03,34.34,180100.0,34.06,34.39,34.03,34.34,180100.0
2010-12-03 14:00:00,34.33,34.38,34.15,34.25,96600.0,34.33,34.38,34.15,34.25,96600.0
2010-12-03 14:30:00,34.25,34.35,34.21,34.29,121100.0,34.25,34.35,34.21,34.29,121100.0
2010-12-03 15:00:00,34.3,34.54,34.26,34.5,205500.0,34.3,34.54,34.26,34.5,205500.0
2010-12-03 15:30:00,34.5,34.65,34.42,34.54,343400.0,34.5,34.65,34.42,34.54,343400.0
2010-12-06 09:30:00,34.5,34.55,34.21,34.26,124300.0,34.5,34.55,34.21,34.26,124300.0
2010-12-06 10:00:00,34.23,34.44,34.19,34.37,109400.0,34.23,34.44,34.19,34.37,109400.0
2010-12-06 10:30:00,34.37,34.42,34.27,34.3,81100.0,34.37,34.42,34.27,34.3,81100.0
2010-12-06 11:00:00,34.3,34.39,34.26,34.34,98100.0,34.3,34.39,34.26,34.34,98100.0
2010-12-06 11:30:00,34.37,34.45,34.31,34.42,80500.0,34.37,34.45,34.31,34.42,80500.0
2010-12-06 12:00:00,34.42,34.46,34.31,34.34,101400.0,34.42,34.46,34.31,34.34,101400.0
2010-12-06 12:30:00,34.36,34.45,34.33,34.4,64200.0,34.36,34.45,34.33,34.4,64200.0
2010-12-06 13:00:00,34.4,34.52,34.33,34.49,66700.0,34.4,34.52,34.33,34.49,66700.0
2010-12-06 13:30:00,34.48,34.54,34.36,34.42,82300.0,34.48,34.54,34.36,34.42,82300.0
2010-12-06 14:00:00,34.43,34.48,34.4,34.41,58300.0,34.43,34.48,34.4,34.41,58300.0
2010-12-06 14:30:00,34.4,34.5,34.38,34.4,97400.0,34.4,34.5,34.38,34.4,97400.0
2010-12-06 15:00:00,34.39,34.44,34.32,34.33,137600.0,34.39,34.44,34.32,34.33,137600.0
2010-12-06 15:30:00,34.34,34.47,34.29,34.46,354900.0,34.34,34.47,34.29,34.46,354900.0
2010-12-07 09:30:00,34.9,35.22,34.82,34.82,216700.0,34.9,35.22,34.82,34.82,216700.0
2010-12-07 10:00:00,34.82,34.91,34.72,34.72,105800.0,34.82,34.91,34.72,34.72,105800.0
2010-12-07 10:30:00,34.73,34.83,34.61,34.66,105200.0,34.73,34.83,34.61,34.66,105200.0
2010-12-07 11:00:00,34.67,34.82,34.67,34.76,83500.0,34.67,34.82,34.67,34.76,83500.0
2010-12-07 11:30:00,34.75,34.83,34.54,34.56,204400.0,34.75,34.83,34.54,34.56,204400.0
2010-12-07 12:00:00,34.56,34.66,34.45,34.65,86900.0,34.56,34.66,34.45,34.65,86900.0
2010-12-07 12:30:00,34.66,34.87,34.65,34.87,80400.0,34.66,34.87,34.65,34.87,80400.0
2010-12-07 13:00:00,34.88,34.97,34.8,34.88,90800.0,34.88,34.97,34.8,34.88,90800.0
2010-12-07 13:30:00,34.87,34.95,34.84,34.91,81200.0,34.87,34.95,34.84,34.91,81200.0
2010-12-07 14:00:00,34.91,34.92,34.76,34.76,106100.0,34.91,34.92,34.76,34.76,106100.0
2010-12-07 14:30:00,34.76,34.88,34.63,34.65,141100.0,34.76,34.88,34.63,34.65,141100.0
2010-12-07 15:00:00,34.66,34.71,34.57,34.62,152200.0,34.66,34.71,34.57,34.62,152200.0
2010-12-07 15:30:00,34.62,34.67,34.48,34.5,265300.0,34.62,34.67,34.48,34.5,265300.0
2010-12-08 09:30:00,34.67,34.99,34.52,34.65,86400.0,34.67,34.99,34.52,34.65,86400.0
2010-12-08 10:00:00,34.65,34.67,34.44,34.61,82600.0,34.65,34.67,34.44,34.61,82600.0
2010-12-08 10:30:00,34.58,34.66,34.43,34.62,97400.0,34.58,34.66,34.43,34.62,97400.0
2010-12-08 11:00:00,34.62,34.65,34.52,34.58,63000.0,34.62,34.65,34.52,34.58,63000.0
2010-12-08 11:30:00,34.59,34.61,34.47,34.6,50500.0,34.59,34.61,34.47,34.6,50500.0
2010-12-08 12:00:00,34.6,34.62,34.47,34.59,84500.0,34.6,34.62,34.47,34.59,84500.0
2010-12-08 12:30:00,34.59,34.61,34.48,34.48,67200.0,34.59,34.61,34.48,34.48,67200.0
2010-12-08 13:00:00,34.48,34.57,34.4,34.45,112400.0,34.48,34.57,34.4,34.45,112400.0
2010-12-08 13:30:00,34.47,34.52,34.42,34.47,44200.0,34.47,34.52,34.42,34.47,44200.0
2010-12-08 14:00:00,34.47,34.53,34.41,34.45,59300.0,34.47,34.53,34.41,34.45,59300.0
2010-12-08 14:30:00,34.45,34.56,34.45,34.49,60200.0,34.45,34.56,34.45,34.49,60200.0
2010-12-08 15:00:00,34.49,34.51,34.4,34.41,80200.0,34.49,34.51,34.4,34.41,80200.0
2010-12-08 15:30:00,34.41,34.56,34.37,34.51,179900.0,34.41,34.56,34.37,34.51,179900.0
2010-12-09 09:30:00,34.09,34.73,33.61,34.68,386600.0,34.09,34.73,33.61,34.68,386600.0
2010-12-09 10:00:00,34.68,34.71,34.44,34.66,105000.0,34.68,34.71,34.44,34.66,105000.0
2010-12-09 10:30:00,34.66,34.73,34.61,34.67,72700.0,34.66,34.73,34.61,34.67,72700.0
2010-12-09 11:00:00,34.67,34.74,34.62,34.68,56800.0,34.67,34.74,34.62,34.68,56800.0
2010-12-09 11:30:00,34.69,34.72,34.6,34.69,39900.0,34.69,34.72,34.6,34.69,39900.0
2010-12-09 12:00:00,34.68,34.73,34.65,34.71,72000.0,34.68,34.73,34.65,34.71,72000.0
2010-12-09 12:30:00,34.69,34.72,34.63,34.72,100000.0,34.69,34.72,34.63,34.72,100000.0
2010-12-09 13:00:00,34.72,34.74,34.64,34.66,208400.0,34.72,34.74,34.64,34.66,208400.0
2010-12-09 13:30:00,34.67,34.72,34.66,34.67,84000.0,34.67,34.72,34.66,34.67,84000.0
2010-12-09 14:00:00,34.67,34.68,34.6,34.64,59900.0,34.67,34.68,34.6,34.64,59900.0
2010-12-09 14:30:00,34.63,34.65,34.56,34.62,97100.0,34.63,34.65,34.56,34.62,97100.0
2010-12-09 15:00:00,34.63,34.68,34.61,34.66,95600.0,34.63,34.68,34.61,34.66,95600.0
2010-12-09 15:30:00,34.66,34.67,34.59,34.6,286100.0,34.66,34.67,34.59,34.6,286100.0
2010-12-10 09:30:00,34.61,34.66,34.04,34.23,234700.0,34.61,34.66,34.04,34.23,234700.0
2010-12-10 10:00:00,34.23,34.41,34.23,34.27,158100.0,34.23,34.41,34.23,34.27,158100.0
2010-12-10 10:30:00,34.26,34.36,34.16,34.28,112900.0,34.26,34.36,34.16,34.28,112900.0
2010-12-10 11:00:00,34.28,34.37,34.24,34.32,73900.0,34.28,34.37,34.24,34.32,73900.0
2010-12-10 11:30:00,34.32,34.37,34.31,34.35,72600.0,34.32,34.37,34.31,34.35,72600.0
2010-12-10 12:00:00,34.35,34.36,34.3,34.35,44000.0,34.35,34.36,34.3,34.35,44000.0
2010-12-10 12:30:00,34.35,34.44,34.33,34.44,91800.0,34.35,34.44,34.33,34.44,91800.0
2010-12-10 13:00:00,34.44,34.46,34.43,34.45,96000.0,34.44,34.46,34.43,34.45,96000.0
2010-12-10 13:30:00,34.45,34.52,34.44,34.52,64100.0,34.45,34.52,34.44,34.52,64100.0
2010-12-10 14:00:00,34.52,34.54,34.48,34.49,66400.0,34.52,34.54,34.48,34.49,66400.0
2010-12-10 14:30:00,34.49,34.51,34.44,34.48,84800.0,34.49,34.51,34.44,34.48,84800.0
2010-12-10 15:00:00,34.48,34.53,34.47,34.52,77500.0,34.48,34.53,34.47,34.52,77500.0
2010-12-10 15:30:00,34.52,34.58,34.44,34.5,321000.0,34.52,34.58,34.44,34.5,321000.0
2010-12-13 09:30:00,34.61,34.68,34.27,34.31,130300.0,34.61,34.68,34.27,34.31,130300.0
2010-12-13 10:00:00,34.31,34.5,34.31,34.42,132100.0,34.31,34.5,34.31,34.42,132100.0
2010-12-13 10:30:00,34.43,34.51,34.42,34.49,164800.0,34.43,34.51,34.42,34.49,164800.0
2010-12-13 11:00:00,34.49,34.52,34.37,34.38,158400.0,34.49,34.52,34.37,34.38,158400.0
2010-12-13 11:30:00,34.37,34.51,34.37,34.48,195500.0,34.37,34.51,34.37,34.48,195500.0
2010-12-13 12:00:00,34.48,34.62,34.47,34.59,198200.0,34.48,34.62,34.47,34.59,198200.0
2010-12-13 12:30:00,34.59,34.73,34.59,34.73,223000.0,34.59,34.73,34.59,34.73,223000.0
2010-12-13 13:00:00,34.72,34.77,34.68,34.76,88200.0,34.72,34.77,34.68,34.76,88200.0
2010-12-13 13:30:00,34.75,34.77,34.73,34.76,157000.0,34.75,34.77,34.73,34.76,157000.0
2010-12-13 14:00:00,34.76,34.93,34.75,34.93,423500.0,34.76,34.93,34.75,34.93,423500.0
2010-12-13 14:30:00,34.93,34.95,34.89,34.9,214500.0,34.93,34.95,34.89,34.9,214500.0
2010-12-13 15:00:00,34.9,34.9,34.75,34.8,219300.0,34.9,34.9,34.75,34.8,219300.0
2010-12-13 15:30:00,34.8,34.8,34.56,34.63,262200.0,34.8,34.8,34.56,34.63,262200.0
2010-12-14 09:30:00,34.6,34.65,34.34,34.55,173100.0,34.6,34.65,34.34,34.55,173100.0
2010-12-14 10:00:00,34.56,34.67,34.5,34.66,178900.0,34.56,34.67,34.5,34.66,178900.0
2010-12-14 10:30:00,34.67,34.72,34.54,34.6,137800.0,34.67,34.72,34.54,34.6,137800.0
2010-12-14 11:00:00,34.59,34.65,34.53,34.57,63400.0,34.59,34.65,34.53,34.57,63400.0
2010-12-14 11:30:00,34.57,34.7,34.56,34.61,65500.0,34.57,34.7,34.56,34.61,65500.0
2010-12-14 12:00:00,34.62,34.68,34.59,34.59,61600.0,34.62,34.68,34.59,34.59,61600.0
2010-12-14 12:30:00,34.59,34.72,34.57,34.65,41400.0,34.59,34.72,34.57,34.65,41400.0
2010-12-14 13:00:00,34.65,34.7,34.65,34.66,31300.0,34.65,34.7,34.65,34.66,31300.0
2010-12-14 13:30:00,34.66,34.71,34.66,34.67,95500.0,34.66,34.71,34.66,34.67,95500.0
2010-12-14 14:00:00,34.67,34.79,34.61,34.7,137200.0,34.67,34.79,34.61,34.7,137200.0
2010-12-14 14:30:00,34.7,34.73,34.58,34.64,109100.0,34.7,34.73,34.58,34.64,109100.0
2010-12-14 15:00:00,34.64,34.65,34.48,34.5,136500.0,34.64,34.65,34.48,34.5,136500.0
2010-12-14 15:30:00,34.49,34.57,34.4,34.51,295200.0,34.49,34.57,34.4,34.51,295200.0
2010-12-15 09:30:00,34.5,34.67,34.33,34.5,85100.0,34.5,34.67,34.33,34.5,85100.0
2010-12-15 10:00:00,34.51,34.8,34.5,34.71,88100.0,34.51,34.8,34.5,34.71,88100.0
2010-12-15 10:30:00,34.71,34.96,34.7,34.95,95900.0,34.71,34.96,34.7,34.95,95900.0
2010-12-15 11:00:00,34.95,34.97,34.8,34.85,58200.0,34.95,34.97,34.8,34.85,58200.0
2010-12-15 11:30:00,34.84,34.85,34.74,34.84,53200.0,34.84,34.85,34.74,34.84,53200.0
2010-12-15 12:00:00,34.84,34.88,34.73,34.8,65100.0,34.84,34.88,34.73,34.8,65100.0
2010-12-15 12:30:00,34.8,34.8,34.48,34.48,55600.0,34.8,34.8,34.48,34.48,55600.0
2010-12-15 13:00:00,34.49,34.69,34.46,34.69,61400.0,34.49,34.69,34.46,34.69,61400.0
2010-12-15 13:30:00,34.69,34.75,34.63,34.75,64500.0,34.69,34.75,34.63,34.75,64500.0
2010-12-15 14:00:00,34.75,34.8,34.67,34.67,87400.0,34.75,34.8,34.67,34.67,87400.0
2010-12-15 14:30:00,34.67,34.75,34.58,34.63,118600.0,34.67,34.75,34.58,34.63,118600.0
2010-12-15 15:00:00,34.63,34.86,34.63,34.78,203200.0,34.63,34.86,34.63,34.78,203200.0
2010-12-15 15:30:00,34.78,34.85,34.72,34.77,288300.0,34.78,34.85,34.72,34.77,288300.0
2010-12-16 09:30:00,34.76,34.92,34.58,34.58,145800.0,34.76,34.92,34.58,34.58,145800.0
2010-12-16 10:00:00,34.59,34.86,34.59,34.76,96700.0,34.59,34.86,34.59,34.76,96700.0
2010-12-16 10:30:00,34.76,34.8,34.71,34.78,69500.0,34.76,34.8,34.71,34.78,69500.0
2010-12-16 11:00:00,34.8,35.04,34.79,35.02,186900.0,34.8,35.04,34.79,35.02,186900.0
2010-12-16 11:30:00,35.02,35.02,34.87,34.89,82400.0,35.02,35.02,34.87,34.89,82400.0
2010-12-16 12:00:00,34.88,34.93,34.81,34.83,56800.0,34.88,34.93,34.81,34.83,56800.0
2010-12-16 12:30:00,34.83,35.0,34.83,34.99,125600.0,34.83,35.0,34.83,34.99,125600.0
2010-12-16 13:00:00,34.99,35.01,34.87,34.9,151200.0,34.99,35.01,34.87,34.9,151200.0
2010-12-16 13:30:00,34.91,34.97,34.88,34.95,129200.0,34.91,34.97,34.88,34.95,129200.0
2010-12-16 14:00:00,34.95,35.0,34.91,34.97,116700.0,34.95,35.0,34.91,34.97,116700.0
2010-12-16 14:30:00,34.97,35.0,34.93,35.0,133000.0,34.97,35.0,34.93,35.0,133000.0
2010-12-16 15:00:00,35.0,35.03,34.97,35.0,129800.0,35.0,35.03,34.97,35.0,129800.0
2010-12-16 15:30:00,35.0,35.05,34.99,35.03,346700.0,35.0,35.05,34.99,35.03,346700.0
2010-12-17 09:30:00,34.72,35.2,34.66,35.11,541400.0,34.72,35.2,34.66,35.11,541400.0
2010-12-17 10:00:00,35.11,35.21,35.0,35.18,193100.0,35.11,35.21,35.0,35.18,193100.0
2010-12-17 10:30:00,35.19,35.36,35.17,35.29,181400.0,35.19,35.36,35.17,35.29,181400.0
2010-12-17 11:00:00,35.29,35.37,35.22,35.35,121100.0,35.29,35.37,35.22,35.35,121100.0
2010-12-17 11:30:00,35.35,35.43,35.31,35.33,82800.0,35.35,35.43,35.31,35.33,82800.0
2010-12-17 12:00:00,35.35,35.38,35.27,35.27,78000.0,35.35,35.38,35.27,35.27,78000.0
2010-12-17 12:30:00,35.28,35.33,35.24,35.25,130400.0,35.28,35.33,35.24,35.25,130400.0
2010-12-17 13:00:00,35.25,35.32,35.2,35.2,85100.0,35.25,35.32,35.2,35.2,85100.0
2010-12-17 13:30:00,35.21,35.27,35.19,35.23,78200.0,35.21,35.27,35.19,35.23,78200.0
2010-12-17 14:00:00,35.24,35.34,35.24,35.29,85900.0,35.24,35.34,35.24,35.29,85900.0
2010-12-17 14:30:00,35.29,35.35,35.24,35.31,118700.0,35.29,35.35,35.24,35.31,118700.0
2010-12-17 15:00:00,35.32,35.43,35.3,35.41,203300.0,35.32,35.43,35.3,35.41,203300.0
2010-12-17 15:30:00,35.41,35.52,35.37,35.5,789000.0,35.41,35.52,35.37,35.5,789000.0
2010-12-20 09:30:00,35.77,36.0,35.29,35.42,288600.0,35.77,36.0,35.29,35.42,288600.0
2010-12-20 10:00:00,35.42,35.46,35.27,35.37,160300.0,35.42,35.46,35.27,35.37,160300.0
2010-12-20 10:30:00,35.37,35.39,35.17,35.37,173600.0,35.37,35.39,35.17,35.37,173600.0
2010-12-20 11:00:00,35.35,35.57,35.29,35.54,200800.0,35.35,35.57,35.29,35.54,200800.0
2010-12-20 11:30:00,35.54,35.64,35.49,35.61,196500.0,35.54,35.64,35.49,35.61,196500.0
2010-12-20 12:00:00,35.6,35.73,35.59,35.68,216500.0,35.6,35.73,35.59,35.68,216500.0
2010-12-20 12:30:00,35.67,35.75,35.59,35.72,111800.0,35.67,35.75,35.59,35.72,111800.0
2010-12-20 13:00:00,35.72,35.73,35.66,35.71,106400.0,35.72,35.73,35.66,35.71,106400.0
2010-12-20 13:30:00,35.7,35.74,35.64,35.74,123400.0,35.7,35.74,35.64,35.74,123400.0
2010-12-20 14:00:00,35.73,35.81,35.7,35.71,156400.0,35.73,35.81,35.7,35.71,156400.0
2010-12-20 14:30:00,35.7,35.76,35.69,35.71,258300.0,35.7,35.76,35.69,35.71,258300.0
2010-12-20 15:00:00,35.71,35.74,35.63,35.7,255400.0,35.71,35.74,35.63,35.7,255400.0
2010-12-20 15:30:00,35.69,35.9,35.69,35.89,584400.0,35.69,35.9,35.69,35.89,584400.0
2010-12-21 09:30:00,34.46,34.5,32.48,33.08,2068800.0,34.46,34.5,32.48,33.08,2068800.0
2010-12-21 10:00:00,33.07,33.27,32.43,32.43,1003000.0,33.07,33.27,32.43,32.43,1003000.0
2010-12-21 10:30:00,32.43,32.75,32.21,32.6,1306100.0,32.43,32.75,32.21,32.6,1306100.0
2010-12-21 11:00:00,32.61,32.66,32.33,32.49,669500.0,32.61,32.66,32.33,32.49,669500.0
2010-12-21 11:30:00,32.49,32.65,32.2,32.53,592700.0,32.49,32.65,32.2,32.53,592700.0
2010-12-21 12:00:00,32.54,33.19,32.54,33.17,668100.0,32.54,33.19,32.54,33.17,668100.0
2010-12-21 12:30:00,33.18,33.26,32.93,33.24,922500.0,33.18,33.26,32.93,33.24,922500.0
2010-12-21 13:00:00,33.24,33.38,33.01,33.13,487100.0,33.24,33.38,33.01,33.13,487100.0
2010-12-21 13:30:00,33.12,33.37,33.07,33.3,472600.0,33.12,33.37,33.07,33.3,472600.0
2010-12-21 14:00:00,33.3,33.44,33.29,33.42,467800.0,33.3,33.44,33.29,33.42,467800.0
2010-12-21 14:30:00,33.42,33.44,33.29,33.31,419800.0,33.42,33.44,33.29,33.31,419800.0
2010-12-21 15:00:00,33.3,33.42,33.12,33.18,635800.0,33.3,33.42,33.12,33.18,635800.0
2010-12-21 15:30:00,33.17,33.28,33.07,33.13,1123500.0,33.17,33.28,33.07,33.13,1123500.0
2010-12-22 09:30:00,33.13,33.18,32.31,32.33,561700.0,33.13,33.18,32.31,32.33,561700.0
2010-12-22 10:00:00,32.33,32.4,32.12,32.28,462800.0,32.33,32.4,32.12,32.28,462800.0
2010-12-22 10:30:00,32.26,32.29,32.12,32.26,334100.0,32.26,32.29,32.12,32.26,334100.0
2010-12-22 11:00:00,32.26,32.47,32.03,32.46,430100.0,32.26,32.47,32.03,32.46,430100.0
2010-12-22 11:30:00,32.47,32.47,32.28,32.28,225000.0,32.47,32.47,32.28,32.28,225000.0
2010-12-22 12:00:00,32.28,32.49,32.19,32.36,239700.0,32.28,32.49,32.19,32.36,239700.0
2010-12-22 12:30:00,32.37,32.55,32.3,32.55,207900.0,32.37,32.55,32.3,32.55,207900.0
2010-12-22 13:00:00,32.56,32.59,32.36,32.47,162300.0,32.56,32.59,32.36,32.47,162300.0
2010-12-22 13:30:00,32.46,32.51,32.27,32.29,164500.0,32.46,32.51,32.27,32.29,164500.0
2010-12-22 14:00:00,32.28,32.4,32.27,32.35,161100.0,32.28,32.4,32.27,32.35,161100.0
2010-12-22 14:30:00,32.36,32.52,32.35,32.44,129000.0,32.36,32.52,32.35,32.44,129000.0
2010-12-22 15:00:00,32.44,32.47,32.31,32.32,161400.0,32.44,32.47,32.31,32.32,161400.0
2010-12-22 15:30:00,32.32,32.34,32.23,32.29,462800.0,32.32,32.34,32.23,32.29,462800.0
2010-12-23 09:30:00,32.34,32.63,32.34,32.61,185400.0,32.34,32.63,32.34,32.61,185400.0
2010-12-23 10:00:00,32.6,32.71,32.51,32.56,155100.0,32.6,32.71,32.51,32.56,155100.0
2010-12-23 10:30:00,32.55,32.66,32.52,32.65,130600.0,32.55,32.66,32.52,32.65,130600.0
2010-12-23 11:00:00,32.64,32.7,32.59,32.6,112700.0,32.64,32.7,32.59,32.6,112700.0
2010-12-23 11:30:00,32.6,32.68,32.54,32.6,157900.0,32.6,32.68,32.54,32.6,157900.0
2010-12-23 12:00:00,32.6,32.68,32.54,32.6,159000.0,32.6,32.68,32.54,32.6,159000.0
2010-12-23 12:30:00,32.61,32.66,32.51,32.65,96800.0,32.61,32.66,32.51,32.65,96800.0
2010-12-23 13:00:00,32.65,32.69,32.55,32.6,159900.0,32.65,32.69,32.55,32.6,159900.0
2010-12-23 13:30:00,32.59,32.61,32.49,32.49,79000.0,32.59,32.61,32.49,32.49,79000.0
2010-12-23 14:00:00,32.49,32.55,32.47,32.52,138600.0,32.49,32.55,32.47,32.52,138600.0
2010-12-23 14:30:00,32.52,32.69,32.5,32.69,130800.0,32.52,32.69,32.5,32.69,130800.0
2010-12-23 15:00:00,32.68,32.77,32.54,32.57,232300.0,32.68,32.77,32.54,32.57,232300.0
2010-12-23 15:30:00,32.57,32.58,32.47,32.57,370200.0,32.57,32.58,32.47,32.57,370200.0
2010-12-27 09:30:00,32.39,32.45,32.0,32.14,128800.0,32.39,32.45,32.0,32.14,128800.0
2010-12-27 10:00:00,32.14,32.19,31.99,32.07,161600.0,32.14,32.19,31.99,32.07,161600.0
2010-12-27 10:30:00,32.08,32.2,32.04,32.12,108300.0,32.08,32.2,32.04,32.12,108300.0
2010-12-27 11:00:00,32.12,32.13,31.92,31.96,127500.0,32.12,32.13,31.92,31.96,127500.0
2010-12-27 11:30:00,31.96,32.01,31.88,31.92,78100.0,31.96,32.01,31.88,31.92,78100.0
2010-12-27 12:00:00,31.93,31.94,31.87,31.91,85700.0,31.93,31.94,31.87,31.91,85700.0
2010-12-27 12:30:00,31.91,31.96,31.84,31.9,110800.0,31.91,31.96,31.84,31.9,110800.0
2010-12-27 13:00:00,31.89,32.02,31.89,32.01,95100.0,31.89,32.02,31.89,32.01,95100.0
2010-12-27 13:30:00,32.01,32.01,31.98,32.0,51200.0,32.01,32.01,31.98,32.0,51200.0
2010-12-27 14:00:00,32.0,32.02,31.97,32.01,58900.0,32.0,32.02,31.97,32.01,58900.0
2010-12-27 14:30:00,32.01,32.08,31.96,32.04,153800.0,32.01,32.08,31.96,32.04,153800.0
2010-12-27 15:00:00,32.04,32.13,32.02,32.12,76300.0,32.04,32.13,32.02,32.12,76300.0
2010-12-27 15:30:00,32.12,32.2,32.11,32.16,196000.0,32.12,32.2,32.11,32.16,196000.0
2010-12-28 09:30:00,32.17,32.29,32.11,32.2,133500.0,32.17,32.29,32.11,32.2,133500.0
2010-12-28 10:00:00,32.21,32.22,31.93,31.97,72300.0,32.21,32.22,31.93,31.97,72300.0
2010-12-28 10:30:00,31.98,32.01,31.78,31.78,88900.0,31.98,32.01,31.78,31.78,88900.0
2010-12-28 11:00:00,31.79,31.91,31.72,31.75,125100.0,31.79,31.91,31.72,31.75,125100.0
2010-12-28 11:30:00,31.74,31.81,31.67,31.8,95600.0,31.74,31.81,31.67,31.8,95600.0
2010-12-28 12:00:00,31.8,31.92,31.8,31.85,63700.0,31.8,31.92,31.8,31.85,63700.0
2010-12-28 12:30:00,31.85,31.91,31.79,31.87,59200.0,31.85,31.91,31.79,31.87,59200.0
2010-12-28 13:00:00,31.88,31.93,31.75,31.91,121400.0,31.88,31.93,31.75,31.91,121400.0
2010-12-28 13:30:00,31.91,31.91,31.81,31.9,103800.0,31.91,31.91,31.81,31.9,103800.0
2010-12-28 14:00:00,31.91,31.91,31.77,31.84,69300.0,31.91,31.91,31.77,31.84,69300.0
2010-12-28 14:30:00,31.84,31.86,31.76,31.8,111200.0,31.84,31.86,31.76,31.8,111200.0
2010-12-28 15:00:00,31.81,31.84,31.77,31.82,88000.0,31.81,31.84,31.77,31.82,88000.0
2010-12-28 15:30:00,31.83,31.85,31.79,31.83,210900.0,31.83,31.85,31.79,31.83,210900.0
2010-12-29 09:30:00,31.93,32.36,31.87,32.31,207100.0,31.93,32.36,31.87,32.31,207100.0
2010-12-29 10:00:00,32.31,32.5,32.27,32.48,111200.0,32.31,32.5,32.27,32.48,111200.0
2010-12-29 10:30:00,32.48,32.48,32.31,32.35,81100.0,32.48,32.48,32.31,32.35,81100.0
2010-12-29 11:00:00,32.35,32.45,32.33,32.36,123600.0,32.35,32.45,32.33,32.36,123600.0
2010-12-29 11:30:00,32.36,32.42,32.34,32.4,69200.0,32.36,32.42,32.34,32.4,69200.0
2010-12-29 12:00:00,32.4,32.44,32.37,32.42,74800.0,32.4,32.44,32.37,32.42,74800.0
2010-12-29 12:30:00,32.42,32.5,32.39,32.49,127800.0,32.42,32.5,32.39,32.49,127800.0
2010-12-29 13:00:00,32.49,32.53,32.44,32.45,81400.0,32.49,32.53,32.44,32.45,81400.0
2010-12-29 13:30:00,32.46,32.5,32.42,32.47,56900.0,32.46,32.5,32.42,32.47,56900.0
2010-12-29 14:00:00,32.47,32.55,32.46,32.47,71200.0,32.47,32.55,32.46,32.47,71200.0
2010-12-29 14:30:00,32.47,32.5,32.33,32.38,76500.0,32.47,32.5,32.33,32.38,76500.0
2010-12-29 15:00:00,32.39,32.45,32.34,32.35,56200.0,32.39,32.45,32.34,32.35,56200.0
2010-12-29 15:30:00,32.35,32.37,32.31,32.35,171600.0,32.35,32.37,32.31,32.35,171600.0
2010-12-30 09:30:00,32.42,32.65,32.27,32.31,86900.0,32.42,32.65,32.27,32.31,86900.0
2010-12-30 10:00:00,32.33,32.43,32.25,32.3,32400.0,32.33,32.43,32.25,32.3,32400.0
2010-12-30 10:30:00,32.29,32.45,32.28,32.35,94400.0,32.29,32.45,32.28,32.35,94400.0
2010-12-30 11:00:00,32.36,32.44,32.31,32.31,60200.0,32.36,32.44,32.31,32.31,60200.0
2010-12-30 11:30:00,32.31,32.37,32.22,32.34,135800.0,32.31,32.37,32.22,32.34,135800.0
2010-12-30 12:00:00,32.35,32.39,32.26,32.39,54100.0,32.35,32.39,32.26,32.39,54100.0
2010-12-30 12:30:00,32.38,32.4,32.31,32.36,64700.0,32.38,32.4,32.31,32.36,64700.0
2010-12-30 13:00:00,32.36,32.45,32.36,32.41,19100.0,32.36,32.45,32.36,32.41,19100.0
2010-12-30 13:30:00,32.41,32.46,32.3,32.3,83300.0,32.41,32.46,32.3,32.3,83300.0
2010-12-30 14:00:00,32.31,32.41,32.31,32.39,37900.0,32.31,32.41,32.31,32.39,37900.0
2010-12-30 14:30:00,32.39,32.39,32.29,32.34,97600.0,32.39,32.39,32.29,32.34,97600.0
2010-12-30 15:00:00,32.34,32.35,32.26,32.33,85800.0,32.34,32.35,32.26,32.33,85800.0
2010-12-30 15:30:00,32.33,32.34,32.19,32.27,279300.0,32.33,32.34,32.19,32.27,279300.0
2010-12-31 09:30:00,32.19,32.19,31.96,31.98,85600.0,32.19,32.19,31.96,31.98,85600.0
2010-12-31 10:00:00,31.98,32.03,31.94,32.0,59200.0,31.98,32.03,31.94,32.0,59200.0
2010-12-31 10:30:00,32.01,32.02,31.9,31.97,83400.0,32.01,32.02,31.9,31.97,83400.0
2010-12-31 11:00:00,31.98,32.0,31.88,31.97,81700.0,31.98,32.0,31.88,31.97,81700.0
2010-12-31 11:30:00,31.98,31.98,31.8,31.82,51400.0,31.98,31.98,31.8,31.82,51400.0
2010-12-31 12:00:00,31.83,31.86,31.76,31.78,48100.0,31.83,31.86,31.76,31.78,48100.0
2010-12-31 12:30:00,31.77,31.78,31.64,31.71,85400.0,31.77,31.78,31.64,31.71,85400.0
2010-12-31 13:00:00,31.71,31.87,31.71,31.84,49200.0,31.71,31.87,31.71,31.84,49200.0
2010-12-31 13:30:00,31.85,31.92,31.8,31.84,38300.0,31.85,31.92,31.8,31.84,38300.0
2010-12-31 14:00:00,31.84,31.84,31.79,31.83,22700.0,31.84,31.84,31.79,31.83,22700.0
2010-12-31 14:30:00,31.83,31.91,31.83,31.91,21900.0,31.83,31.91,31.83,31.91,21900.0
2010-12-31 15:00:00,31.91,31.97,31.9,31.94,73900.0,31.91,31.97,31.9,31.94,73900.0
2010-12-31 15:30:00,31.94,32.02,31.86,31.89,256400.0,31.94,32.02,31.86,31.89,256400.0
2011-01-03 09:30:00,31.87,31.99,31.49,31.67,263700.0,31.87,31.99,31.49,31.67,263700.0
2011-01-03 10:00:00,31.69,31.75,31.57,31.72,160600.0,31.69,31.75,31.57,31.72,160600.0
2011-01-03 10:30:00,31.72,31.81,31.62,31.8,163500.0,31.72,31.81,31.62,31.8,163500.0
2011-01-03 11:00:00,31.8,32.03,31.78,32.03,149400.0,31.8,32.03,31.78,32.03,149400.0
2011-01-03 11:30:00,32.04,32.11,32.01,32.07,92500.0,32.04,32.11,32.01,32.07,92500.0
2011-01-03 12:00:00,32.07,32.29,32.06,32.19,85800.0,32.07,32.29,32.06,32.19,85800.0
2011-01-03 12:30:00,32.2,32.27,32.2,32.27,111100.0,32.2,32.27,32.2,32.27,111100.0
2011-01-03 13:00:00,32.26,32.43,32.26,32.4,116000.0,32.26,32.43,32.26,32.4,116000.0
2011-01-03 13:30:00,32.4,32.48,32.36,32.46,147400.0,32.4,32.48,32.36,32.46,147400.0
2011-01-03 14:00:00,32.46,32.5,32.39,32.48,140400.0,32.46,32.5,32.39,32.48,140400.0
2011-01-03 14:30:00,32.47,32.52,32.36,32.5,143400.0,32.47,32.52,32.36,32.5,143400.0
2011-01-03 15:00:00,32.51,32.54,32.44,32.45,260000.0,32.51,32.54,32.44,32.45,260000.0
2011-01-03 15:30:00,32.46,32.5,32.36,32.38,321000.0,32.46,32.5,32.36,32.38,321000.0
2011-01-04 09:30:00,32.55,32.55,31.95,31.96,148400.0,32.55,32.55,31.95,31.96,148400.0
2011-01-04 10:00:00,31.97,32.13,31.97,32.08,132600.0,31.97,32.13,31.97,32.08,132600.0
2011-01-04 10:30:00,32.08,32.1,31.87,31.88,124900.0,32.08,32.1,31.87,31.88,124900.0
2011-01-04 11:00:00,31.87,31.87,31.67,31.69,78100.0,31.87,31.87,31.67,31.69,78100.0
2011-01-04 11:30:00,31.69,31.78,31.58,31.6,79000.0,31.69,31.78,31.58,31.6,79000.0
2011-01-04 12:00:00,31.59,31.63,31.41,31.45,125400.0,31.59,31.63,31.41,31.45,125400.0
2011-01-04 12:30:00,31.45,31.51,31.32,31.43,113000.0,31.45,31.51,31.32,31.43,113000.0
2011-01-04 13:00:00,31.44,31.53,31.44,31.46,103800.0,31.44,31.53,31.44,31.46,103800.0
2011-01-04 13:30:00,31.46,31.55,31.44,31.44,80500.0,31.46,31.55,31.44,31.44,80500.0
2011-01-04 14:00:00,31.45,31.64,31.45,31.59,160000.0,31.45,31.64,31.45,31.59,160000.0
2011-01-04 14:30:00,31.58,31.6,31.5,31.54,139300.0,31.58,31.6,31.5,31.54,139300.0
2011-01-04 15:00:00,31.55,31.59,31.48,31.51,137200.0,31.55,31.59,31.48,31.51,137200.0
2011-01-04 15:30:00,31.52,31.53,31.39,31.43,289500.0,31.52,31.53,31.39,31.43,289500.0
2011-01-05 09:30:00,31.46,31.92,31.18,31.83,367500.0,31.46,31.92,31.18,31.83,367500.0
2011-01-05 10:00:00,31.85,32.06,31.76,32.06,232700.0,31.85,32.06,31.76,32.06,232700.0
2011-01-05 10:30:00,32.05,32.08,31.91,32.08,160900.0,32.05,32.08,31.91,32.08,160900.0
2011-01-05 11:00:00,32.08,32.25,31.98,32.25,162700.0,32.08,32.25,31.98,32.25,162700.0
2011-01-05 11:30:00,32.24,32.25,32.12,32.22,109700.0,32.24,32.25,32.12,32.22,109700.0
2011-01-05 12:00:00,32.22,32.28,32.05,32.12,95600.0,32.22,32.28,32.05,32.12,95600.0
2011-01-05 12:30:00,32.12,32.24,32.08,32.11,132100.0,32.12,32.24,32.08,32.11,132100.0
2011-01-05 13:00:00,32.11,32.26,32.09,32.26,178100.0,32.11,32.26,32.09,32.26,178100.0
2011-01-05 13:30:00,32.25,32.25,32.11,32.13,135400.0,32.25,32.25,32.11,32.13,135400.0
2011-01-05 14:00:00,32.14,32.29,32.12,32.19,117600.0,32.14,32.29,32.12,32.19,117600.0
2011-01-05 14:30:00,32.2,32.2,32.1,32.15,57700.0,32.2,32.2,32.1,32.15,57700.0
2011-01-05 15:00:00,32.15,32.22,32.1,32.1,193000.0,32.15,32.22,32.1,32.1,193000.0
2011-01-05 15:30:00,32.1,32.27,32.09,32.26,386600.0,32.1,32.27,32.09,32.26,386600.0
2011-01-06 09:30:00,32.21,32.33,31.81,32.2,163300.0,32.21,32.33,31.81,32.2,163300.0
2011-01-06 10:00:00,32.18,32.25,32.11,32.24,156400.0,32.18,32.25,32.11,32.24,156400.0
2011-01-06 10:30:00,32.24,32.25,31.93,31.96,103700.0,32.24,32.25,31.93,31.96,103700.0
2011-01-06 11:00:00,31.95,31.96,31.67,31.69,144200.0,31.95,31.96,31.67,31.69,144200.0
2011-01-06 11:30:00,31.69,31.75,31.6,31.66,72400.0,31.69,31.75,31.6,31.66,72400.0
2011-01-06 12:00:00,31.67,31.71,31.56,31.63,105400.0,31.67,31.71,31.56,31.63,105400.0
2011-01-06 12:30:00,31.64,31.78,31.62,31.68,58800.0,31.64,31.78,31.62,31.68,58800.0
2011-01-06 13:00:00,31.68,31.73,31.58,31.73,122500.0,31.68,31.73,31.58,31.73,122500.0
2011-01-06 13:30:00,31.74,31.85,31.63,31.85,111400.0,31.74,31.85,31.63,31.85,111400.0
2011-01-06 14:00:00,31.84,31.92,31.75,31.81,84600.0,31.84,31.92,31.75,31.81,84600.0
2011-01-06 14:30:00,31.82,31.86,31.75,31.77,160400.0,31.82,31.86,31.75,31.77,160400.0
2011-01-06 15:00:00,31.77,31.86,31.69,31.73,142400.0,31.77,31.86,31.69,31.73,142400.0
2011-01-06 15:30:00,31.73,31.78,31.66,31.72,378100.0,31.73,31.78,31.66,31.72,378100.0
2011-01-07 09:30:00,31.8,31.84,31.28,31.37,154000.0,31.8,31.84,31.28,31.37,154000.0
2011-01-07 10:00:00,31.36,31.77,31.35,31.65,135700.0,31.36,31.77,31.35,31.65,135700.0
2011-01-07 10:30:00,31.65,31.78,31.41,31.52,102200.0,31.65,31.78,31.41,31.52,102200.0
2011-01-07 11:00:00,31.52,31.53,31.3,31.3,127200.0,31.52,31.53,31.3,31.3,127200.0
2011-01-07 11:30:00,31.29,31.31,31.16,31.23,138800.0,31.29,31.31,31.16,31.23,138800.0
2011-01-07 12:00:00,31.23,31.29,31.14,31.16,117100.0,31.23,31.29,31.14,31.16,117100.0
2011-01-07 12:30:00,31.16,31.3,31.1,31.3,173000.0,31.16,31.3,31.1,31.3,173000.0
2011-01-07 13:00:00,31.3,31.46,31.28,31.46,100000.0,31.3,31.46,31.28,31.46,100000.0
2011-01-07 13:30:00,31.46,31.57,31.45,31.51,103500.0,31.46,31.57,31.45,31.51,103500.0
2011-01-07 14:00:00,31.51,31.59,31.47,31.54,69000.0,31.51,31.59,31.47,31.54,69000.0
2011-01-07 14:30:00,31.53,31.61,31.49,31.57,126100.0,31.53,31.61,31.49,31.57,126100.0
2011-01-07 15:00:00,31.57,31.61,31.5,31.53,102400.0,31.57,31.61,31.5,31.53,102400.0
2011-01-07 15:30:00,31.52,31.66,31.5,31.53,288500.0,31.52,31.66,31.5,31.53,288500.0
2011-01-10 09:30:00,31.41,32.35,31.39,32.26,333600.0,31.41,32.35,31.39,32.26,333600.0
2011-01-10 10:00:00,32.26,32.39,32.16,32.19,286000.0,32.26,32.39,32.16,32.19,286000.0
2011-01-10 10:30:00,32.2,32.29,32.09,32.19,127400.0,32.2,32.29,32.09,32.19,127400.0
2011-01-10 11:00:00,32.18,32.21,31.98,31.98,197200.0,32.18,32.21,31.98,31.98,197200.0
2011-01-10 11:30:00,31.98,32.02,31.72,31.97,178900.0,31.98,32.02,31.72,31.97,178900.0
2011-01-10 12:00:00,31.98,32.13,31.92,32.11,125800.0,31.98,32.13,31.92,32.11,125800.0
2011-01-10 12:30:00,32.11,32.23,32.07,32.12,110900.0,32.11,32.23,32.07,32.12,110900.0
2011-01-10 13:00:00,32.13,32.15,32.03,32.05,168500.0,32.13,32.15,32.03,32.05,168500.0
2011-01-10 13:30:00,32.05,32.18,32.0,32.11,181500.0,32.05,32.18,32.0,32.11,181500.0
2011-01-10 14:00:00,32.12,32.4,32.11,32.39,249900.0,32.12,32.4,32.11,32.39,249900.0
2011-01-10 14:30:00,32.38,32.47,32.36,32.46,158100.0,32.38,32.47,32.36,32.46,158100.0
2011-01-10 15:00:00,32.46,32.53,32.44,32.49,205300.0,32.46,32.53,32.44,32.49,205300.0
2011-01-10 15:30:00,32.48,32.53,32.39,32.43,484500.0,32.48,32.53,32.39,32.43,484500.0
2011-01-11 09:30:00,32.47,32.79,32.22,32.23,179000.0,32.47,32.79,32.22,32.23,179000.0
2011-01-11 10:00:00,32.26,32.36,31.92,32.03,123200.0,32.26,32.36,31.92,32.03,123200.0
2011-01-11 10:30:00,32.04,32.08,32.0,32.04,106000.0,32.04,32.08,32.0,32.04,106000.0
2011-01-11 11:00:00,32.06,32.19,32.06,32.18,64600.0,32.06,32.19,32.06,32.18,64600.0
2011-01-11 11:30:00,32.18,32.33,32.15,32.31,103100.0,32.18,32.33,32.15,32.31,103100.0
2011-01-11 12:00:00,32.31,32.41,32.3,32.33,105900.0,32.31,32.41,32.3,32.33,105900.0
2011-01-11 12:30:00,32.34,32.34,32.24,32.28,61700.0,32.34,32.34,32.24,32.28,61700.0
2011-01-11 13:00:00,32.28,32.32,32.21,32.27,66500.0,32.28,32.32,32.21,32.27,66500.0
2011-01-11 13:30:00,32.28,32.3,32.12,32.14,39500.0,32.28,32.3,32.12,32.14,39500.0
2011-01-11 14:00:00,32.13,32.2,32.05,32.18,67200.0,32.13,32.2,32.05,32.18,67200.0
2011-01-11 14:30:00,32.17,32.2,32.06,32.15,58500.0,32.17,32.2,32.06,32.15,58500.0
2011-01-11 15:00:00,32.15,32.29,32.13,32.29,100700.0,32.15,32.29,32.13,32.29,100700.0
2011-01-11 15:30:00,32.28,32.38,32.26,32.37,307200.0,32.28,32.38,32.26,32.37,307200.0
2011-01-12 09:30:00,32.43,32.94,32.42,32.59,168600.0,32.43,32.94,32.42,32.59,168600.0
2011-01-12 10:00:00,32.59,32.63,32.44,32.57,116700.0,32.59,32.63,32.44,32.57,116700.0
2011-01-12 10:30:00,32.56,32.75,32.56,32.69,170600.0,32.56,32.75,32.56,32.69,170600.0
2011-01-12 11:00:00,32.69,32.72,32.58,32.58,105600.0,32.69,32.72,32.58,32.58,105600.0
2011-01-12 11:30:00,32.58,32.62,32.54,32.56,75900.0,32.58,32.62,32.54,32.56,75900.0
2011-01-12 12:00:00,32.56,32.59,32.49,32.55,76200.0,32.56,32.59,32.49,32.55,76200.0
2011-01-12 12:30:00,32.56,32.57,32.48,32.48,138900.0,32.56,32.57,32.48,32.48,138900.0
2011-01-12 13:00:00,32.48,32.49,32.35,32.35,81300.0,32.48,32.49,32.35,32.35,81300.0
2011-01-12 13:30:00,32.35,32.36,32.26,32.32,82700.0,32.35,32.36,32.26,32.32,82700.0
2011-01-12 14:00:00,32.32,32.37,32.24,32.34,92100.0,32.32,32.37,32.24,32.34,92100.0
2011-01-12 14:30:00,32.35,32.38,32.27,32.29,152400.0,32.35,32.38,32.27,32.29,152400.0
2011-01-12 15:00:00,32.29,32.35,32.16,32.16,118500.0,32.29,32.35,32.16,32.16,118500.0
2011-01-12 15:30:00,32.17,32.38,32.16,32.36,342500.0,32.17,32.38,32.16,32.36,342500.0
2011-01-13 09:30:00,32.17,32.25,32.01,32.24,99200.0,32.17,32.25,32.01,32.24,99200.0
2011-01-13 10:00:00,32.24,32.32,32.08,32.23,105700.0,32.24,32.32,32.08,32.23,105700.0
2011-01-13 10:30:00,32.24,32.29,32.17,32.22,93100.0,32.24,32.29,32.17,32.22,93100.0
2011-01-13 11:00:00,32.21,32.27,32.14,32.14,65900.0,32.21,32.27,32.14,32.14,65900.0
2011-01-13 11:30:00,32.14,32.24,32.1,32.15,186400.0,32.14,32.24,32.1,32.15,186400.0
2011-01-13 12:00:00,32.16,32.16,32.1,32.15,37300.0,32.16,32.16,32.1,32.15,37300.0
2011-01-13 12:30:00,32.14,32.3,32.14,32.25,61100.0,32.14,32.3,32.14,32.25,61100.0
2011-01-13 13:00:00,32.25,32.31,32.19,32.27,45900.0,32.25,32.31,32.19,32.27,45900.0
2011-01-13 13:30:00,32.27,32.29,32.22,32.28,38500.0,32.27,32.29,32.22,32.28,38500.0
2011-01-13 14:00:00,32.27,32.31,32.18,32.29,74000.0,32.27,32.31,32.18,32.29,74000.0
2011-01-13 14:30:00,32.3,32.31,32.19,32.25,67000.0,32.3,32.31,32.19,32.25,67000.0
2011-01-13 15:00:00,32.24,32.33,32.24,32.28,151400.0,32.24,32.33,32.24,32.28,151400.0
2011-01-13 15:30:00,32.28,32.4,32.24,32.4,365500.0,32.28,32.4,32.24,32.4,365500.0
2011-01-14 09:30:00,32.33,32.4,32.08,32.3,136900.0,32.33,32.4,32.08,32.3,136900.0
2011-01-14 10:00:00,32.31,32.38,32.22,32.22,97800.0,32.31,32.38,32.22,32.22,97800.0
2011-01-14 10:30:00,32.21,32.34,32.2,32.28,92300.0,32.21,32.34,32.2,32.28,92300.0
2011-01-14 11:00:00,32.28,32.33,32.25,32.31,88200.0,32.28,32.33,32.25,32.31,88200.0
2011-01-14 11:30:00,32.31,32.35,32.27,32.31,84100.0,32.31,32.35,32.27,32.31,84100.0
2011-01-14 12:00:00,32.31,32.31,32.26,32.28,95800.0,32.31,32.31,32.26,32.28,95800.0
2011-01-14 12:30:00,32.29,32.3,32.26,32.27,80000.0,32.29,32.3,32.26,32.27,80000.0
2011-01-14 13:00:00,32.27,32.33,32.27,32.33,44400.0,32.27,32.33,32.27,32.33,44400.0
2011-01-14 13:30:00,32.33,32.36,32.28,32.3,124400.0,32.33,32.36,32.28,32.3,124400.0
2011-01-14 14:00:00,32.3,32.32,32.28,32.3,174100.0,32.3,32.32,32.28,32.3,174100.0
2011-01-14 14:30:00,32.31,32.37,32.27,32.34,97300.0,32.31,32.37,32.27,32.34,97300.0
2011-01-14 15:00:00,32.34,32.4,32.3,32.37,160900.0,32.34,32.4,32.3,32.37,160900.0
2011-01-14 15:30:00,32.37,32.52,32.37,32.45,393700.0,32.37,32.52,32.37,32.45,393700.0
2011-01-18 09:30:00,32.27,32.46,32.27,32.29,143800.0,32.27,32.46,32.27,32.29,143800.0
2011-01-18 10:00:00,32.3,32.3,32.16,32.29,65300.0,32.3,32.3,32.16,32.29,65300.0
2011-01-18 10:30:00,32.28,32.32,32.05,32.05,68200.0,32.28,32.32,32.05,32.05,68200.0
2011-01-18 11:00:00,32.06,32.09,31.97,32.01,201000.0,32.06,32.09,31.97,32.01,201000.0
2011-01-18 11:30:00,32.02,32.1,31.98,32.02,150400.0,32.02,32.1,31.98,32.02,150400.0
2011-01-18 12:00:00,32.02,32.06,31.97,32.0,88200.0,32.02,32.06,31.97,32.0,88200.0
2011-01-18 12:30:00,32.0,32.03,31.95,31.95,56100.0,32.0,32.03,31.95,31.95,56100.0
2011-01-18 13:00:00,31.95,32.03,31.95,32.02,53300.0,31.95,32.03,31.95,32.02,53300.0
2011-01-18 13:30:00,32.03,32.08,32.02,32.06,31600.0,32.03,32.08,32.02,32.06,31600.0
2011-01-18 14:00:00,32.06,32.1,32.0,32.01,62800.0,32.06,32.1,32.0,32.01,62800.0
2011-01-18 14:30:00,32.01,32.06,31.99,32.02,108600.0,32.01,32.06,31.99,32.02,108600.0
2011-01-18 15:00:00,32.02,32.05,31.99,32.03,115900.0,32.02,32.05,31.99,32.03,115900.0
2011-01-18 15:30:00,32.03,32.05,31.99,32.01,284400.0,32.03,32.05,31.99,32.01,284400.0
2011-01-19 09:30:00,32.03,32.15,31.81,31.86,87900.0,32.03,32.15,31.81,31.86,87900.0
2011-01-19 10:00:00,31.86,32.01,31.82,31.92,152200.0,31.86,32.01,31.82,31.92,152200.0
2011-01-19 10:30:00,31.92,32.0,31.86,31.99,104700.0,31.92,32.0,31.86,31.99,104700.0
2011-01-19 11:00:00,31.99,32.01,31.93,31.98,91700.0,31.99,32.01,31.93,31.98,91700.0
2011-01-19 11:30:00,31.96,32.01,31.94,31.94,84100.0,31.96,32.01,31.94,31.94,84100.0
2011-01-19 12:00:00,31.95,32.0,31.89,31.95,72600.0,31.95,32.0,31.89,31.95,72600.0
2011-01-19 12:30:00,31.95,31.95,31.81,31.83,35500.0,31.95,31.95,31.81,31.83,35500.0
2011-01-19 13:00:00,31.83,32.0,31.81,32.0,85000.0,31.83,32.0,31.81,32.0,85000.0
2011-01-19 13:30:00,31.99,32.0,31.92,31.93,41400.0,31.99,32.0,31.92,31.93,41400.0
2011-01-19 14:00:00,31.94,31.95,31.87,31.89,61100.0,31.94,31.95,31.87,31.89,61100.0
2011-01-19 14:30:00,31.88,31.95,31.85,31.89,63000.0,31.88,31.95,31.85,31.89,63000.0
2011-01-19 15:00:00,31.9,31.99,31.89,31.98,139700.0,31.9,31.99,31.89,31.98,139700.0
2011-01-19 15:30:00,31.98,32.01,31.91,32.0,385100.0,31.98,32.01,31.91,32.0,385100.0
2011-01-20 09:30:00,31.82,32.11,31.74,31.97,224500.0,31.82,32.11,31.74,31.97,224500.0
2011-01-20 10:00:00,31.96,32.09,31.91,32.04,201400.0,31.96,32.09,31.91,32.04,201400.0
2011-01-20 10:30:00,32.02,32.05,31.84,31.93,117000.0,32.02,32.05,31.84,31.93,117000.0
2011-01-20 11:00:00,31.94,32.03,31.86,31.86,97200.0,31.94,32.03,31.86,31.86,97200.0
2011-01-20 11:30:00,31.86,31.91,31.69,31.74,242600.0,31.86,31.91,31.69,31.74,242600.0
2011-01-20 12:00:00,31.75,31.86,31.69,31.81,169300.0,31.75,31.86,31.69,31.81,169300.0
2011-01-20 12:30:00,31.81,31.88,31.8,31.87,49300.0,31.81,31.88,31.8,31.87,49300.0
2011-01-20 13:00:00,31.86,31.87,31.76,31.84,74800.0,31.86,31.87,31.76,31.84,74800.0
2011-01-20 13:30:00,31.83,31.89,31.81,31.89,72600.0,31.83,31.89,31.81,31.89,72600.0
2011-01-20 14:00:00,31.9,32.01,31.88,31.9,102300.0,31.9,32.01,31.88,31.9,102300.0
2011-01-20 14:30:00,31.9,31.95,31.83,31.89,146800.0,31.9,31.95,31.83,31.89,146800.0
2011-01-20 15:00:00,31.88,31.93,31.8,31.8,106900.0,31.88,31.93,31.8,31.8,106900.0
2011-01-20 15:30:00,31.81,31.91,31.73,31.91,400900.0,31.81,31.91,31.73,31.91,400900.0
2011-01-21 09:30:00,32.64,32.87,32.27,32.63,728500.0,32.64,32.87,32.27,32.63,728500.0
2011-01-21 10:00:00,32.63,32.69,32.4,32.48,209600.0,32.63,32.69,32.4,32.48,209600.0
2011-01-21 10:30:00,32.48,32.49,32.23,32.31,213500.0,32.48,32.49,32.23,32.31,213500.0
2011-01-21 11:00:00,32.31,32.36,32.18,32.35,193000.0,32.31,32.36,32.18,32.35,193000.0
2011-01-21 11:30:00,32.35,32.45,32.32,32.45,153600.0,32.35,32.45,32.32,32.45,153600.0
2011-01-21 12:00:00,32.45,32.51,32.42,32.51,147100.0,32.45,32.51,32.42,32.51,147100.0
2011-01-21 12:30:00,32.51,32.51,32.32,32.38,100700.0,32.51,32.51,32.32,32.38,100700.0
2011-01-21 13:00:00,32.38,32.42,32.33,32.39,143500.0,32.38,32.42,32.33,32.39,143500.0
2011-01-21 13:30:00,32.39,32.5,32.39,32.5,153600.0,32.39,32.5,32.39,32.5,153600.0
2011-01-21 14:00:00,32.5,32.54,32.47,32.48,175900.0,32.5,32.54,32.47,32.48,175900.0
2011-01-21 14:30:00,32.47,32.48,32.41,32.44,241500.0,32.47,32.48,32.41,32.44,241500.0
2011-01-21 15:00:00,32.45,32.54,32.43,32.49,251800.0,32.45,32.54,32.43,32.49,251800.0
2011-01-21 15:30:00,32.48,32.52,32.43,32.44,455800.0,32.48,32.52,32.43,32.44,455800.0
2011-01-24 09:30:00,32.35,32.4,32.01,32.03,180200.0,32.35,32.4,32.01,32.03,180200.0
2011-01-24 10:00:00,32.02,32.19,31.88,32.13,214100.0,32.02,32.19,31.88,32.13,214100.0
2011-01-24 10:30:00,32.11,32.21,32.06,32.16,68600.0,32.11,32.21,32.06,32.16,68600.0
2011-01-24 11:00:00,32.16,32.23,32.13,32.17,77600.0,32.16,32.23,32.13,32.17,77600.0
2011-01-24 11:30:00,32.17,32.28,32.17,32.22,89100.0,32.17,32.28,32.17,32.22,89100.0
2011-01-24 12:00:00,32.22,32.24,32.15,32.21,125800.0,32.22,32.24,32.15,32.21,125800.0
2011-01-24 12:30:00,32.2,32.27,32.2,32.25,57300.0,32.2,32.27,32.2,32.25,57300.0
2011-01-24 13:00:00,32.25,32.27,32.22,32.22,71300.0,32.25,32.27,32.22,32.22,71300.0
2011-01-24 13:30:00,32.22,32.3,32.2,32.21,67800.0,32.22,32.3,32.2,32.21,67800.0
2011-01-24 14:00:00,32.22,32.28,32.2,32.25,71800.0,32.22,32.28,32.2,32.25,71800.0
2011-01-24 14:30:00,32.24,32.31,32.23,32.28,91300.0,32.24,32.31,32.23,32.28,91300.0
2011-01-24 15:00:00,32.28,32.31,32.24,32.25,137500.0,32.28,32.31,32.24,32.25,137500.0
2011-01-24 15:30:00,32.25,32.31,32.2,32.25,446500.0,32.25,32.31,32.2,32.25,446500.0
2011-01-25 09:30:00,32.2,32.21,32.01,32.15,176800.0,32.2,32.21,32.01,32.15,176800.0
2011-01-25 10:00:00,32.15,32.2,31.82,31.89,113500.0,32.15,32.2,31.82,31.89,113500.0
2011-01-25 10:30:00,31.88,31.89,31.74,31.79,66000.0,31.88,31.89,31.74,31.79,66000.0
2011-01-25 11:00:00,31.8,31.82,31.5,31.5,70700.0,31.8,31.82,31.5,31.5,70700.0
2011-01-25 11:30:00,31.51,31.65,31.49,31.65,88600.0,31.51,31.65,31.49,31.65,88600.0
2011-01-25 12:00:00,31.65,31.9,31.65,31.86,62000.0,31.65,31.9,31.65,31.86,62000.0
2011-01-25 12:30:00,31.87,32.04,31.87,31.96,60300.0,31.87,32.04,31.87,31.96,60300.0
2011-01-25 13:00:00,31.97,32.13,31.97,32.12,97400.0,31.97,32.13,31.97,32.12,97400.0
2011-01-25 13:30:00,32.12,32.13,32.02,32.02,58700.0,32.12,32.13,32.02,32.02,58700.0
2011-01-25 14:00:00,32.03,32.03,31.89,31.92,68400.0,32.03,32.03,31.89,31.92,68400.0
2011-01-25 14:30:00,31.92,32.0,31.88,31.97,61400.0,31.92,32.0,31.88,31.97,61400.0
2011-01-25 15:00:00,31.97,32.03,31.96,32.02,65500.0,31.97,32.03,31.96,32.02,65500.0
2011-01-25 15:30:00,32.02,32.09,31.95,32.05,240400.0,32.02,32.09,31.95,32.05,240400.0
2011-01-26 09:30:00,32.18,32.24,32.05,32.1,183200.0,32.18,32.24,32.05,32.1,183200.0
2011-01-26 10:00:00,32.12,32.42,32.09,32.3,109500.0,32.12,32.42,32.09,32.3,109500.0
2011-01-26 10:30:00,32.31,32.31,32.11,32.15,79100.0,32.31,32.31,32.11,32.15,79100.0
2011-01-26 11:00:00,32.15,32.23,32.14,32.14,63800.0,32.15,32.23,32.14,32.14,63800.0
2011-01-26 11:30:00,32.13,32.13,32.06,32.08,82600.0,32.13,32.13,32.06,32.08,82600.0
2011-01-26 12:00:00,32.08,32.11,32.0,32.0,38200.0,32.08,32.11,32.0,32.0,38200.0
2011-01-26 12:30:00,32.0,32.04,31.94,32.03,121700.0,32.0,32.04,31.94,32.03,121700.0
2011-01-26 13:00:00,32.03,32.17,32.01,32.16,79700.0,32.03,32.17,32.01,32.16,79700.0
2011-01-26 13:30:00,32.16,32.3,32.15,32.3,93500.0,32.16,32.3,32.15,32.3,93500.0
2011-01-26 14:00:00,32.3,32.34,32.13,32.23,110800.0,32.3,32.34,32.13,32.23,110800.0
2011-01-26 14:30:00,32.21,32.26,32.18,32.25,90800.0,32.21,32.26,32.18,32.25,90800.0
2011-01-26 15:00:00,32.24,32.27,32.18,32.25,252100.0,32.24,32.27,32.18,32.25,252100.0
2011-01-26 15:30:00,32.25,32.34,32.19,32.2,490400.0,32.25,32.34,32.19,32.2,490400.0
2011-01-27 09:30:00,32.76,33.47,32.71,33.38,551400.0,32.76,33.47,32.71,33.38,551400.0
2011-01-27 10:00:00,33.38,33.55,33.22,33.49,237500.0,33.38,33.55,33.22,33.49,237500.0
2011-01-27 10:30:00,33.49,33.64,33.38,33.52,252800.0,33.49,33.64,33.38,33.52,252800.0
2011-01-27 11:00:00,33.51,33.53,33.39,33.4,173400.0,33.51,33.53,33.39,33.4,173400.0
2011-01-27 11:30:00,33.4,33.43,33.03,33.03,129900.0,33.4,33.43,33.03,33.03,129900.0
2011-01-27 12:00:00,33.03,33.04,32.93,33.01,109900.0,33.03,33.04,32.93,33.01,109900.0
2011-01-27 12:30:00,33.0,33.02,32.96,33.01,76500.0,33.0,33.02,32.96,33.01,76500.0
2011-01-27 13:00:00,33.01,33.08,32.98,32.99,132400.0,33.01,33.08,32.98,32.99,132400.0
2011-01-27 13:30:00,32.99,33.08,32.98,33.05,53600.0,32.99,33.08,32.98,33.05,53600.0
2011-01-27 14:00:00,33.05,33.08,32.88,32.88,128000.0,33.05,33.08,32.88,32.88,128000.0
2011-01-27 14:30:00,32.88,33.0,32.86,33.0,103800.0,32.88,33.0,32.86,33.0,103800.0
2011-01-27 15:00:00,32.99,33.0,32.9,32.92,153700.0,32.99,33.0,32.9,32.92,153700.0
2011-01-27 15:30:00,32.92,33.0,32.89,32.91,496200.0,32.92,33.0,32.89,32.91,496200.0
2011-01-28 09:30:00,34.46,34.48,33.42,33.49,354300.0,34.46,34.48,33.42,33.49,354300.0
2011-01-28 10:00:00,33.48,33.5,33.18,33.21,150400.0,33.48,33.5,33.18,33.21,150400.0
2011-01-28 10:30:00,33.21,33.28,32.89,32.9,150500.0,33.21,33.28,32.89,32.9,150500.0
2011-01-28 11:00:00,32.9,33.02,32.81,32.81,107200.0,32.9,33.02,32.81,32.81,107200.0
2011-01-28 11:30:00,32.84,32.85,32.59,32.62,137900.0,32.84,32.85,32.59,32.62,137900.0
2011-01-28 12:00:00,32.64,32.64,32.42,32.42,166600.0,32.64,32.64,32.42,32.42,166600.0
2011-01-28 12:30:00,32.41,32.66,32.41,32.62,77200.0,32.41,32.66,32.41,32.62,77200.0
2011-01-28 13:00:00,32.62,32.74,32.57,32.73,157200.0,32.62,32.74,32.57,32.73,157200.0
2011-01-28 13:30:00,32.73,32.82,32.69,32.82,131100.0,32.73,32.82,32.69,32.82,131100.0
2011-01-28 14:00:00,32.81,32.85,32.67,32.7,135600.0,32.81,32.85,32.67,32.7,135600.0
2011-01-28 14:30:00,32.7,32.77,32.62,32.7,123600.0,32.7,32.77,32.62,32.7,123600.0
2011-01-28 15:00:00,32.7,32.71,32.47,32.49,240400.0,32.7,32.71,32.47,32.49,240400.0
2011-01-28 15:30:00,32.48,32.62,32.48,32.58,357100.0,32.48,32.62,32.48,32.58,357100.0
2011-01-31 09:30:00,32.68,32.88,32.28,32.34,185800.0,32.68,32.88,32.28,32.34,185800.0
2011-01-31 10:00:00,32.33,32.59,32.22,32.58,74900.0,32.33,32.59,32.22,32.58,74900.0
2011-01-31 10:30:00,32.58,32.8,32.57,32.76,180600.0,32.58,32.8,32.57,32.76,180600.0
2011-01-31 11:00:00,32.75,32.76,32.67,32.7,49700.0,32.75,32.76,32.67,32.7,49700.0
2011-01-31 11:30:00,32.69,32.74,32.64,32.65,38400.0,32.69,32.74,32.64,32.65,38400.0
2011-01-31 12:00:00,32.64,32.72,32.6,32.69,67800.0,32.64,32.72,32.6,32.69,67800.0
2011-01-31 12:30:00,32.69,32.69,32.57,32.6,49500.0,32.69,32.69,32.57,32.6,49500.0
2011-01-31 13:00:00,32.59,32.63,32.54,32.58,137000.0,32.59,32.63,32.54,32.58,137000.0
2011-01-31 13:30:00,32.57,32.59,32.47,32.56,101800.0,32.57,32.59,32.47,32.56,101800.0
2011-01-31 14:00:00,32.56,32.58,32.44,32.5,75300.0,32.56,32.58,32.44,32.5,75300.0
2011-01-31 14:30:00,32.49,32.59,32.47,32.53,107100.0,32.49,32.59,32.47,32.53,107100.0
2011-01-31 15:00:00,32.52,32.54,32.46,32.46,88600.0,32.52,32.54,32.46,32.46,88600.0
2011-01-31 15:30:00,32.47,32.65,32.45,32.63,422900.0,32.47,32.65,32.45,32.63,422900.0
2011-02-01 09:30:00,32.85,33.13,32.84,33.12,93700.0,32.85,33.13,32.84,33.12,93700.0
2011-02-01 10:00:00,33.14,33.17,32.89,32.93,176500.0,33.14,33.17,32.89,32.93,176500.0
2011-02-01 10:30:00,32.94,33.08,32.9,33.05,119700.0,32.94,33.08,32.9,33.05,119700.0
2011-02-01 11:00:00,33.04,33.26,33.02,33.19,136600.0,33.04,33.26,33.02,33.19,136600.0
2011-02-01 11:30:00,33.2,33.36,33.2,33.3,133000.0,33.2,33.36,33.2,33.3,133000.0
2011-02-01 12:00:00,33.31,33.39,33.26,33.3,95100.0,33.31,33.39,33.26,33.3,95100.0
2011-02-01 12:30:00,33.31,33.39,33.26,33.39,92900.0,33.31,33.39,33.26,33.39,92900.0
2011-02-01 13:00:00,33.38,33.43,33.3,33.32,102100.0,33.38,33.43,33.3,33.32,102100.0
2011-02-01 13:30:00,33.33,33.36,33.29,33.3,69700.0,33.33,33.36,33.29,33.3,69700.0
2011-02-01 14:00:00,33.3,33.35,33.28,33.3,68100.0,33.3,33.35,33.28,33.3,68100.0
2011-02-01 14:30:00,33.29,33.34,33.28,33.32,111400.0,33.29,33.34,33.28,33.32,111400.0
2011-02-01 15:00:00,33.32,33.34,33.25,33.25,180800.0,33.32,33.34,33.25,33.25,180800.0
2011-02-01 15:30:00,33.25,33.26,33.18,33.21,283100.0,33.25,33.26,33.18,33.21,283100.0
2011-02-02 09:30:00,33.11,33.3,32.9,33.23,93600.0,33.11,33.3,32.9,33.23,93600.0
2011-02-02 10:00:00,33.23,33.27,33.01,33.12,59200.0,33.23,33.27,33.01,33.12,59200.0
2011-02-02 10:30:00,33.12,33.17,32.93,32.97,58000.0,33.12,33.17,32.93,32.97,58000.0
2011-02-02 11:00:00,32.97,33.01,32.8,32.99,53800.0,32.97,33.01,32.8,32.99,53800.0
2011-02-02 11:30:00,32.97,33.08,32.97,33.07,39700.0,32.97,33.08,32.97,33.07,39700.0
2011-02-02 12:00:00,33.07,33.09,32.88,32.88,67600.0,33.07,33.09,32.88,32.88,67600.0
2011-02-02 12:30:00,32.88,32.94,32.84,32.85,29400.0,32.88,32.94,32.84,32.85,29400.0
2011-02-02 13:00:00,32.85,32.91,32.82,32.87,36700.0,32.85,32.91,32.82,32.87,36700.0
2011-02-02 13:30:00,32.87,32.87,32.75,32.75,58200.0,32.87,32.87,32.75,32.75,58200.0
2011-02-02 14:00:00,32.75,32.76,32.68,32.72,76000.0,32.75,32.76,32.68,32.72,76000.0
2011-02-02 14:30:00,32.73,32.81,32.68,32.79,93900.0,32.73,32.81,32.68,32.79,93900.0
2011-02-02 15:00:00,32.78,32.78,32.66,32.66,133400.0,32.78,32.78,32.66,32.66,133400.0
2011-02-02 15:30:00,32.67,32.68,32.57,32.61,282800.0,32.67,32.68,32.57,32.61,282800.0
2011-02-03 09:30:00,32.57,33.45,32.57,33.12,286400.0,32.57,33.45,32.57,33.12,286400.0
2011-02-03 10:00:00,33.15,33.26,32.78,32.87,158900.0,33.15,33.26,32.78,32.87,158900.0
2011-02-03 10:30:00,32.87,33.0,32.82,32.99,58800.0,32.87,33.0,32.82,32.99,58800.0
2011-02-03 11:00:00,32.98,33.04,32.88,33.02,83900.0,32.98,33.04,32.88,33.02,83900.0
2011-02-03 11:30:00,33.01,33.19,33.01,33.17,155500.0,33.01,33.19,33.01,33.17,155500.0
2011-02-03 12:00:00,33.16,33.18,32.97,33.03,81100.0,33.16,33.18,32.97,33.03,81100.0
2011-02-03 12:30:00,33.03,33.04,32.9,33.04,47400.0,33.03,33.04,32.9,33.04,47400.0
2011-02-03 13:00:00,33.05,33.15,33.03,33.13,96400.0,33.05,33.15,33.03,33.13,96400.0
2011-02-03 13:30:00,33.15,33.15,33.03,33.06,54500.0,33.15,33.15,33.03,33.06,54500.0
2011-02-03 14:00:00,33.07,33.18,33.07,33.16,86800.0,33.07,33.18,33.07,33.16,86800.0
2011-02-03 14:30:00,33.15,33.24,33.14,33.23,79600.0,33.15,33.24,33.14,33.23,79600.0
2011-02-03 15:00:00,33.22,33.35,33.22,33.31,179600.0,33.22,33.35,33.22,33.31,179600.0
2011-02-03 15:30:00,33.32,33.39,33.28,33.31,409200.0,33.32,33.39,33.28,33.31,409200.0
2011-02-04 09:30:00,33.4,33.63,33.3,33.61,129700.0,33.4,33.63,33.3,33.61,129700.0
2011-02-04 10:00:00,33.62,33.91,33.61,33.85,299700.0,33.62,33.91,33.61,33.85,299700.0
2011-02-04 10:30:00,33.86,33.9,33.6,33.63,179300.0,33.86,33.9,33.6,33.63,179300.0
2011-02-04 11:00:00,33.64,33.8,33.64,33.77,94400.0,33.64,33.8,33.64,33.77,94400.0
2011-02-04 11:30:00,33.78,33.82,33.72,33.75,76700.0,33.78,33.82,33.72,33.75,76700.0
2011-02-04 12:00:00,33.74,33.85,33.74,33.84,53800.0,33.74,33.85,33.74,33.84,53800.0
2011-02-04 12:30:00,33.83,34.0,33.83,34.0,67500.0,33.83,34.0,33.83,34.0,67500.0
2011-02-04 13:00:00,34.0,34.0,33.88,33.94,110000.0,34.0,34.0,33.88,33.94,110000.0
2011-02-04 13:30:00,33.94,33.98,33.88,33.97,108300.0,33.94,33.98,33.88,33.97,108300.0
2011-02-04 14:00:00,33.97,33.98,33.85,33.91,97600.0,33.97,33.98,33.85,33.91,97600.0
2011-02-04 14:30:00,33.91,34.01,33.91,34.0,182500.0,33.91,34.01,33.91,34.0,182500.0
2011-02-04 15:00:00,34.01,34.04,33.98,34.0,245800.0,34.01,34.04,33.98,34.0,245800.0
2011-02-04 15:30:00,34.0,34.05,33.99,34.02,275600.0,34.0,34.05,33.99,34.02,275600.0
2011-02-07 09:30:00,34.18,34.39,34.15,34.34,201400.0,34.18,34.39,34.15,34.34,201400.0
2011-02-07 10:00:00,34.35,34.45,34.26,34.37,71000.0,34.35,34.45,34.26,34.37,71000.0
2011-02-07 10:30:00,34.36,34.44,34.36,34.41,73300.0,34.36,34.44,34.36,34.41,73300.0
2011-02-07 11:00:00,34.41,34.42,34.29,34.3,70100.0,34.41,34.42,34.29,34.3,70100.0
2011-02-07 11:30:00,34.3,34.42,34.3,34.4,216200.0,34.3,34.42,34.3,34.4,216200.0
2011-02-07 12:00:00,34.4,34.41,34.3,34.32,39700.0,34.4,34.41,34.3,34.32,39700.0
2011-02-07 12:30:00,34.32,34.43,34.31,34.41,129800.0,34.32,34.43,34.31,34.41,129800.0
2011-02-07 13:00:00,34.39,34.43,34.39,34.4,54700.0,34.39,34.43,34.39,34.4,54700.0
2011-02-07 13:30:00,34.4,34.4,34.33,34.36,32200.0,34.4,34.4,34.33,34.36,32200.0
2011-02-07 14:00:00,34.36,34.37,34.27,34.27,33900.0,34.36,34.37,34.27,34.27,33900.0
2011-02-07 14:30:00,34.27,34.3,34.22,34.24,45900.0,34.27,34.3,34.22,34.24,45900.0
2011-02-07 15:00:00,34.24,34.3,34.2,34.23,149300.0,34.24,34.3,34.2,34.23,149300.0
2011-02-07 15:30:00,34.22,34.26,34.22,34.24,213700.0,34.22,34.26,34.22,34.24,213700.0
2011-02-08 09:30:00,34.0,34.22,33.89,33.99,291200.0,34.0,34.22,33.89,33.99,291200.0
2011-02-08 10:00:00,34.0,34.26,34.0,34.21,97000.0,34.0,34.26,34.0,34.21,97000.0
2011-02-08 10:30:00,34.21,34.28,34.13,34.24,82800.0,34.21,34.28,34.13,34.24,82800.0
2011-02-08 11:00:00,34.24,34.28,34.18,34.27,40800.0,34.24,34.28,34.18,34.27,40800.0
2011-02-08 11:30:00,34.26,34.37,34.26,34.35,81100.0,34.26,34.37,34.26,34.35,81100.0
2011-02-08 12:00:00,34.35,34.36,34.28,34.34,37400.0,34.35,34.36,34.28,34.34,37400.0
2011-02-08 12:30:00,34.34,34.37,34.3,34.32,44300.0,34.34,34.37,34.3,34.32,44300.0
2011-02-08 13:00:00,34.33,34.34,34.26,34.28,42300.0,34.33,34.34,34.26,34.28,42300.0
2011-02-08 13:30:00,34.28,34.34,34.28,34.34,46900.0,34.28,34.34,34.28,34.34,46900.0
2011-02-08 14:00:00,34.34,34.37,34.31,34.34,41600.0,34.34,34.37,34.31,34.34,41600.0
2011-02-08 14:30:00,34.35,34.41,34.32,34.36,111800.0,34.35,34.41,34.32,34.36,111800.0
2011-02-08 15:00:00,34.35,34.39,34.3,34.3,92700.0,34.35,34.39,34.3,34.3,92700.0
2011-02-08 15:30:00,34.3,34.4,34.3,34.39,163500.0,34.3,34.4,34.3,34.39,163500.0
2011-02-09 09:30:00,34.31,34.61,34.26,34.61,99900.0,34.31,34.61,34.26,34.61,99900.0
2011-02-09 10:00:00,34.6,34.68,34.5,34.63,116200.0,34.6,34.68,34.5,34.63,116200.0
2011-02-09 10:30:00,34.63,34.67,34.55,34.55,134300.0,34.63,34.67,34.55,34.55,134300.0
2011-02-09 11:00:00,34.54,34.63,34.41,34.48,71700.0,34.54,34.63,34.41,34.48,71700.0
2011-02-09 11:30:00,34.45,34.48,34.38,34.38,64300.0,34.45,34.48,34.38,34.38,64300.0
2011-02-09 12:00:00,34.39,34.48,34.37,34.48,34600.0,34.39,34.48,34.37,34.48,34600.0
2011-02-09 12:30:00,34.48,34.54,34.46,34.48,39600.0,34.48,34.54,34.46,34.48,39600.0
2011-02-09 13:00:00,34.48,34.62,34.48,34.61,34200.0,34.48,34.62,34.48,34.61,34200.0
2011-02-09 13:30:00,34.63,34.67,34.61,34.65,91000.0,34.63,34.67,34.61,34.65,91000.0
2011-02-09 14:00:00,34.65,34.65,34.54,34.58,114600.0,34.65,34.65,34.54,34.58,114600.0
2011-02-09 14:30:00,34.57,34.61,34.53,34.59,74300.0,34.57,34.61,34.53,34.59,74300.0
2011-02-09 15:00:00,34.59,34.73,34.59,34.71,140900.0,34.59,34.73,34.59,34.71,140900.0
2011-02-09 15:30:00,34.7,34.73,34.63,34.64,388900.0,34.7,34.73,34.63,34.64,388900.0
2011-02-10 09:30:00,34.43,34.64,34.21,34.3,76700.0,34.43,34.64,34.21,34.3,76700.0
2011-02-10 10:00:00,34.3,34.5,34.25,34.5,84200.0,34.3,34.5,34.25,34.5,84200.0
2011-02-10 10:30:00,34.47,34.52,34.41,34.42,42600.0,34.47,34.52,34.41,34.42,42600.0
2011-02-10 11:00:00,34.4,34.5,34.37,34.5,45700.0,34.4,34.5,34.37,34.5,45700.0
2011-02-10 11:30:00,34.49,34.54,34.43,34.47,90100.0,34.49,34.54,34.43,34.47,90100.0
2011-02-10 12:00:00,34.48,34.57,34.48,34.54,61000.0,34.48,34.57,34.48,34.54,61000.0
2011-02-10 12:30:00,34.54,34.56,34.49,34.55,47000.0,34.54,34.56,34.49,34.55,47000.0
2011-02-10 13:00:00,34.55,34.61,34.5,34.52,50400.0,34.55,34.61,34.5,34.52,50400.0
2011-02-10 13:30:00,34.52,34.6,34.51,34.59,24100.0,34.52,34.6,34.51,34.59,24100.0
2011-02-10 14:00:00,34.58,34.68,34.53,34.66,144600.0,34.58,34.68,34.53,34.66,144600.0
2011-02-10 14:30:00,34.66,34.71,34.62,34.65,100500.0,34.66,34.71,34.62,34.65,100500.0
2011-02-10 15:00:00,34.65,34.72,34.63,34.72,142200.0,34.65,34.72,34.63,34.72,142200.0
2011-02-10 15:30:00,34.72,34.83,34.7,34.82,335300.0,34.72,34.83,34.7,34.82,335300.0
2011-02-11 09:30:00,34.6,34.7,34.27,34.64,133700.0,34.6,34.7,34.27,34.64,133700.0
2011-02-11 10:00:00,34.63,34.69,34.6,34.67,170900.0,34.63,34.69,34.6,34.67,170900.0
2011-02-11 10:30:00,34.67,34.75,34.63,34.65,123900.0,34.67,34.75,34.63,34.65,123900.0
2011-02-11 11:00:00,34.65,34.72,34.61,34.68,133200.0,34.65,34.72,34.61,34.68,133200.0
2011-02-11 11:30:00,34.69,34.86,34.68,34.86,96500.0,34.69,34.86,34.68,34.86,96500.0
2011-02-11 12:00:00,34.86,34.97,34.85,34.97,132500.0,34.86,34.97,34.85,34.97,132500.0
2011-02-11 12:30:00,34.97,35.06,34.96,35.05,104900.0,34.97,35.06,34.96,35.05,104900.0
2011-02-11 13:00:00,35.06,35.27,35.04,35.27,178000.0,35.06,35.27,35.04,35.27,178000.0
2011-02-11 13:30:00,35.26,35.3,35.19,35.3,140500.0,35.26,35.3,35.19,35.3,140500.0
2011-02-11 14:00:00,35.3,35.36,35.27,35.36,133100.0,35.3,35.36,35.27,35.36,133100.0
2011-02-11 14:30:00,35.36,35.47,35.34,35.41,102800.0,35.36,35.47,35.34,35.41,102800.0
2011-02-11 15:00:00,35.42,35.43,35.29,35.3,145700.0,35.42,35.43,35.29,35.3,145700.0
2011-02-11 15:30:00,35.3,35.46,35.3,35.44,256800.0,35.3,35.46,35.3,35.44,256800.0
2011-02-14 09:30:00,35.37,35.6,35.04,35.47,68200.0,35.37,35.6,35.04,35.47,68200.0
2011-02-14 10:00:00,35.48,35.5,35.29,35.31,105800.0,35.48,35.5,35.29,35.31,105800.0
2011-02-14 10:30:00,35.33,35.38,35.14,35.21,85800.0,35.33,35.38,35.14,35.21,85800.0
2011-02-14 11:00:00,35.21,35.3,35.2,35.22,39000.0,35.21,35.3,35.2,35.22,39000.0
2011-02-14 11:30:00,35.22,35.37,35.21,35.35,200100.0,35.22,35.37,35.21,35.35,200100.0
2011-02-14 12:00:00,35.35,35.4,35.32,35.33,167900.0,35.35,35.4,35.32,35.33,167900.0
2011-02-14 12:30:00,35.33,35.4,35.33,35.38,51000.0,35.33,35.4,35.33,35.38,51000.0
2011-02-14 13:00:00,35.39,35.4,35.34,35.4,37300.0,35.39,35.4,35.34,35.4,37300.0
2011-02-14 13:30:00,35.4,35.4,35.37,35.4,51900.0,35.4,35.4,35.37,35.4,51900.0
2011-02-14 14:00:00,35.39,35.4,35.35,35.38,92600.0,35.39,35.4,35.35,35.38,92600.0
2011-02-14 14:30:00,35.38,35.4,35.35,35.37,79300.0,35.38,35.4,35.35,35.37,79300.0
2011-02-14 15:00:00,35.38,35.4,35.37,35.39,92400.0,35.38,35.4,35.37,35.39,92400.0
2011-02-14 15:30:00,35.39,35.43,35.33,35.41,198100.0,35.39,35.43,35.33,35.41,198100.0
2011-02-15 09:30:00,35.25,35.54,35.17,35.45,60400.0,35.25,35.54,35.17,35.45,60400.0
2011-02-15 10:00:00,35.43,35.44,35.22,35.28,93600.0,35.43,35.44,35.22,35.28,93600.0
2011-02-15 10:30:00,35.26,35.32,35.19,35.23,95200.0,35.26,35.32,35.19,35.23,95200.0
2011-02-15 11:00:00,35.22,35.42,35.22,35.42,55500.0,35.22,35.42,35.22,35.42,55500.0
2011-02-15 11:30:00,35.41,35.41,35.36,35.39,50200.0,35.41,35.41,35.36,35.39,50200.0
2011-02-15 12:00:00,35.39,35.45,35.35,35.44,34300.0,35.39,35.45,35.35,35.44,34300.0
2011-02-15 12:30:00,35.44,35.47,35.44,35.47,33600.0,35.44,35.47,35.44,35.47,33600.0
2011-02-15 13:00:00,35.47,35.5,35.44,35.46,115200.0,35.47,35.5,35.44,35.46,115200.0
2011-02-15 13:30:00,35.45,35.46,35.41,35.45,128700.0,35.45,35.46,35.41,35.45,128700.0
2011-02-15 14:00:00,35.46,35.5,35.43,35.44,92400.0,35.46,35.5,35.43,35.44,92400.0
2011-02-15 14:30:00,35.44,35.55,35.44,35.53,278300.0,35.44,35.55,35.44,35.53,278300.0
2011-02-15 15:00:00,35.54,35.68,35.53,35.65,302300.0,35.54,35.68,35.53,35.65,302300.0
2011-02-15 15:30:00,35.66,35.76,35.64,35.64,788700.0,35.66,35.76,35.64,35.64,788700.0
2011-02-16 09:30:00,35.73,36.37,35.73,36.36,135100.0,35.73,36.37,35.73,36.36,135100.0
2011-02-16 10:00:00,36.35,36.86,36.22,36.79,282600.0,36.35,36.86,36.22,36.79,282600.0
2011-02-16 10:30:00,36.81,36.83,36.53,36.65,224100.0,36.81,36.83,36.53,36.65,224100.0
2011-02-16 11:00:00,36.65,36.67,36.46,36.56,231200.0,36.65,36.67,36.46,36.56,231200.0
2011-02-16 11:30:00,36.57,36.74,36.52,36.72,109200.0,36.57,36.74,36.52,36.72,109200.0
2011-02-16 12:00:00,36.72,36.72,36.57,36.69,180600.0,36.72,36.72,36.57,36.69,180600.0
2011-02-16 12:30:00,36.69,36.7,36.57,36.63,131700.0,36.69,36.7,36.57,36.63,131700.0
2011-02-16 13:00:00,36.63,36.67,36.52,36.53,70100.0,36.63,36.67,36.52,36.53,70100.0
2011-02-16 13:30:00,36.52,36.73,36.52,36.71,70500.0,36.52,36.73,36.52,36.71,70500.0
2011-02-16 14:00:00,36.7,36.72,36.55,36.56,145700.0,36.7,36.72,36.55,36.56,145700.0
2011-02-16 14:30:00,36.57,36.62,36.51,36.54,249700.0,36.57,36.62,36.51,36.54,249700.0
2011-02-16 15:00:00,36.54,36.62,36.53,36.6,89700.0,36.54,36.62,36.53,36.6,89700.0
2011-02-16 15:30:00,36.6,36.62,36.56,36.58,158800.0,36.6,36.62,36.56,36.58,158800.0
2011-02-17 09:30:00,36.43,36.43,36.15,36.15,78600.0,36.43,36.43,36.15,36.15,78600.0
2011-02-17 10:00:00,36.17,36.39,36.16,36.39,69100.0,36.17,36.39,36.16,36.39,69100.0
2011-02-17 10:30:00,36.4,36.4,36.27,36.27,34000.0,36.4,36.4,36.27,36.27,34000.0
2011-02-17 11:00:00,36.3,36.61,36.29,36.61,56400.0,36.3,36.61,36.29,36.61,56400.0
2011-02-17 11:30:00,36.62,36.71,36.57,36.57,35700.0,36.62,36.71,36.57,36.57,35700.0
2011-02-17 12:00:00,36.56,36.59,36.43,36.5,84900.0,36.56,36.59,36.43,36.5,84900.0
2011-02-17 12:30:00,36.49,36.6,36.49,36.56,33900.0,36.49,36.6,36.49,36.56,33900.0
2011-02-17 13:00:00,36.57,36.66,36.54,36.65,99100.0,36.57,36.66,36.54,36.65,99100.0
2011-02-17 13:30:00,36.63,36.65,36.52,36.53,87200.0,36.63,36.65,36.52,36.53,87200.0
2011-02-17 14:00:00,36.53,36.59,36.52,36.52,46600.0,36.53,36.59,36.52,36.52,46600.0
2011-02-17 14:30:00,36.52,36.52,36.45,36.5,80800.0,36.52,36.52,36.45,36.5,80800.0
2011-02-17 15:00:00,36.51,36.55,36.5,36.53,78400.0,36.51,36.55,36.5,36.53,78400.0
2011-02-17 15:30:00,36.54,36.54,36.42,36.43,313200.0,36.54,36.54,36.42,36.43,313200.0
2011-02-18 09:30:00,36.5,36.64,36.31,36.64,318700.0,36.5,36.64,36.31,36.64,318700.0
2011-02-18 10:00:00,36.64,36.65,36.48,36.57,79600.0,36.64,36.65,36.48,36.57,79600.0
2011-02-18 10:30:00,36.58,36.9,36.56,36.87,104200.0,36.58,36.9,36.56,36.87,104200.0
2011-02-18 11:00:00,36.86,36.98,36.82,36.94,90400.0,36.86,36.98,36.82,36.94,90400.0
2011-02-18 11:30:00,36.96,37.0,36.83,36.86,37700.0,36.96,37.0,36.83,36.86,37700.0
2011-02-18 12:00:00,36.87,37.02,36.86,37.01,68400.0,36.87,37.02,36.86,37.01,68400.0
2011-02-18 12:30:00,37.01,37.01,36.84,36.84,82800.0,37.01,37.01,36.84,36.84,82800.0
2011-02-18 13:00:00,36.85,36.85,36.74,36.74,27100.0,36.85,36.85,36.74,36.74,27100.0
2011-02-18 13:30:00,36.74,36.86,36.71,36.86,57100.0,36.74,36.86,36.71,36.86,57100.0
2011-02-18 14:00:00,36.86,36.88,36.72,36.76,116500.0,36.86,36.88,36.72,36.76,116500.0
2011-02-18 14:30:00,36.76,36.86,36.74,36.81,56900.0,36.76,36.86,36.74,36.81,56900.0
2011-02-18 15:00:00,36.81,36.86,36.76,36.76,63600.0,36.81,36.86,36.76,36.76,63600.0
2011-02-18 15:30:00,36.77,36.85,36.74,36.82,205400.0,36.77,36.85,36.74,36.82,205400.0
2011-02-22 09:30:00,36.45,36.47,35.93,36.12,324000.0,36.45,36.47,35.93,36.12,324000.0
2011-02-22 10:00:00,36.15,36.28,36.1,36.24,111600.0,36.15,36.28,36.1,36.24,111600.0
2011-02-22 10:30:00,36.23,36.56,36.18,36.47,70900.0,36.23,36.56,36.18,36.47,70900.0
2011-02-22 11:00:00,36.48,36.48,36.15,36.26,92800.0,36.48,36.48,36.15,36.26,92800.0
2011-02-22 11:30:00,36.26,36.31,36.1,36.18,101900.0,36.26,36.31,36.1,36.18,101900.0
2011-02-22 12:00:00,36.17,36.29,36.15,36.29,79100.0,36.17,36.29,36.15,36.29,79100.0
2011-02-22 12:30:00,36.28,36.3,36.02,36.04,83100.0,36.28,36.3,36.02,36.04,83100.0
2011-02-22 13:00:00,36.04,36.1,35.97,35.98,175000.0,36.04,36.1,35.97,35.98,175000.0
2011-02-22 13:30:00,35.99,35.99,35.79,35.8,111000.0,35.99,35.99,35.79,35.8,111000.0
2011-02-22 14:00:00,35.8,35.82,35.69,35.74,99800.0,35.8,35.82,35.69,35.74,99800.0
2011-02-22 14:30:00,35.74,35.83,35.73,35.75,88100.0,35.74,35.83,35.73,35.75,88100.0
2011-02-22 15:00:00,35.76,35.77,35.67,35.72,106700.0,35.76,35.77,35.67,35.72,106700.0
2011-02-22 15:30:00,35.71,35.75,35.61,35.7,198300.0,35.71,35.75,35.61,35.7,198300.0
2011-02-23 09:30:00,35.7,35.75,35.27,35.32,155200.0,35.7,35.75,35.27,35.32,155200.0
2011-02-23 10:00:00,35.31,35.38,35.09,35.14,86500.0,35.31,35.38,35.09,35.14,86500.0
2011-02-23 10:30:00,35.13,35.16,34.83,34.96,112000.0,35.13,35.16,34.83,34.96,112000.0
2011-02-23 11:00:00,34.95,34.99,34.75,34.78,83100.0,34.95,34.99,34.75,34.78,83100.0
2011-02-23 11:30:00,34.77,34.77,34.49,34.51,145500.0,34.77,34.77,34.49,34.51,145500.0
2011-02-23 12:00:00,34.51,34.53,34.2,34.45,84700.0,34.51,34.53,34.2,34.45,84700.0
2011-02-23 12:30:00,34.45,34.51,34.36,34.41,64800.0,34.45,34.51,34.36,34.41,64800.0
2011-02-23 13:00:00,34.4,34.49,34.16,34.37,85800.0,34.4,34.49,34.16,34.37,85800.0
2011-02-23 13:30:00,34.37,34.53,34.28,34.5,74900.0,34.37,34.53,34.28,34.5,74900.0
2011-02-23 14:00:00,34.49,34.67,34.47,34.61,87100.0,34.49,34.67,34.47,34.61,87100.0
2011-02-23 14:30:00,34.62,34.75,34.58,34.71,97100.0,34.62,34.75,34.58,34.71,97100.0
2011-02-23 15:00:00,34.71,34.86,34.68,34.75,144700.0,34.71,34.86,34.68,34.75,144700.0
2011-02-23 15:30:00,34.75,34.78,34.58,34.61,420100.0,34.75,34.78,34.58,34.61,420100.0
2011-02-24 09:30:00,34.54,34.89,33.93,33.99,398400.0,34.54,34.89,33.93,33.99,398400.0
2011-02-24 10:00:00,34.0,34.41,33.87,34.21,203800.0,34.0,34.41,33.87,34.21,203800.0
2011-02-24 10:30:00,34.2,34.27,34.02,34.09,169900.0,34.2,34.27,34.02,34.09,169900.0
2011-02-24 11:00:00,34.09,34.18,33.95,34.17,138100.0,34.09,34.18,33.95,34.17,138100.0
2011-02-24 11:30:00,34.16,34.26,33.95,34.01,127600.0,34.16,34.26,33.95,34.01,127600.0
2011-02-24 12:00:00,34.01,34.05,33.8,33.83,127600.0,34.01,34.05,33.8,33.83,127600.0
2011-02-24 12:30:00,33.81,33.91,33.79,33.87,133700.0,33.81,33.91,33.79,33.87,133700.0
2011-02-24 13:00:00,33.87,33.89,33.64,33.67,122300.0,33.87,33.89,33.64,33.67,122300.0
2011-02-24 13:30:00,33.65,33.75,33.48,33.54,156600.0,33.65,33.75,33.48,33.54,156600.0
2011-02-24 14:00:00,33.54,33.9,33.54,33.86,196800.0,33.54,33.9,33.54,33.86,196800.0
2011-02-24 14:30:00,33.85,33.99,33.77,33.89,186500.0,33.85,33.99,33.77,33.89,186500.0
2011-02-24 15:00:00,33.88,34.07,33.8,34.05,250700.0,33.88,34.07,33.8,34.05,250700.0
2011-02-24 15:30:00,34.04,34.11,33.96,34.0,372000.0,34.04,34.11,33.96,34.0,372000.0
2011-02-25 09:30:00,34.89,36.01,34.89,35.05,342400.0,34.89,36.01,34.89,35.05,342400.0
2011-02-25 10:00:00,35.05,35.36,34.89,34.9,169500.0,35.05,35.36,34.89,34.9,169500.0
2011-02-25 10:30:00,34.91,35.07,34.74,34.78,192700.0,34.91,35.07,34.74,34.78,192700.0
2011-02-25 11:00:00,34.78,34.9,34.67,34.69,116800.0,34.78,34.9,34.67,34.69,116800.0
2011-02-25 11:30:00,34.68,34.92,34.62,34.79,103300.0,34.68,34.92,34.62,34.79,103300.0
2011-02-25 12:00:00,34.79,35.09,34.77,35.0,61200.0,34.79,35.09,34.77,35.0,61200.0
2011-02-25 12:30:00,35.0,35.14,34.91,35.13,102800.0,35.0,35.14,34.91,35.13,102800.0
2011-02-25 13:00:00,35.12,35.27,35.07,35.24,52500.0,35.12,35.27,35.07,35.24,52500.0
2011-02-25 13:30:00,35.23,35.28,35.17,35.2,60300.0,35.23,35.28,35.17,35.2,60300.0
2011-02-25 14:00:00,35.21,35.3,35.16,35.2,64800.0,35.21,35.3,35.16,35.2,64800.0
2011-02-25 14:30:00,35.21,35.34,35.18,35.31,72300.0,35.21,35.34,35.18,35.31,72300.0
2011-02-25 15:00:00,35.31,35.37,35.27,35.31,91300.0,35.31,35.37,35.27,35.31,91300.0
2011-02-25 15:30:00,35.31,35.36,35.21,35.24,345100.0,35.31,35.36,35.21,35.24,345100.0
2011-02-28 09:30:00,35.45,35.52,35.16,35.39,98100.0,35.45,35.52,35.16,35.39,98100.0
2011-02-28 10:00:00,35.37,35.48,35.33,35.37,44400.0,35.37,35.48,35.33,35.37,44400.0
2011-02-28 10:30:00,35.37,35.46,35.21,35.32,75400.0,35.37,35.46,35.21,35.32,75400.0
2011-02-28 11:00:00,35.31,35.43,35.31,35.32,128300.0,35.31,35.43,35.31,35.32,128300.0
2011-02-28 11:30:00,35.31,35.35,35.25,35.35,67500.0,35.31,35.35,35.25,35.35,67500.0
2011-02-28 12:00:00,35.35,35.41,35.32,35.37,46900.0,35.35,35.41,35.32,35.37,46900.0
2011-02-28 12:30:00,35.36,35.38,35.22,35.28,86300.0,35.36,35.38,35.22,35.28,86300.0
2011-02-28 13:00:00,35.27,35.29,35.21,35.27,84700.0,35.27,35.29,35.21,35.27,84700.0
2011-02-28 13:30:00,35.26,35.29,35.14,35.14,78100.0,35.26,35.29,35.14,35.14,78100.0
2011-02-28 14:00:00,35.15,35.29,35.14,35.28,68500.0,35.15,35.29,35.14,35.28,68500.0
2011-02-28 14:30:00,35.28,35.33,35.26,35.32,35900.0,35.28,35.33,35.26,35.32,35900.0
2011-02-28 15:00:00,35.33,35.41,35.31,35.41,79500.0,35.33,35.41,35.31,35.41,79500.0
2011-02-28 15:30:00,35.4,35.51,35.37,35.39,250300.0,35.4,35.51,35.37,35.39,250300.0
2011-03-01 09:30:00,35.59,35.98,35.27,35.27,109600.0,35.59,35.98,35.27,35.27,109600.0
2011-03-01 10:00:00,35.27,35.34,35.01,35.01,110400.0,35.27,35.34,35.01,35.01,110400.0
2011-03-01 10:30:00,35.01,35.21,34.99,35.12,75100.0,35.01,35.21,34.99,35.12,75100.0
2011-03-01 11:00:00,35.14,35.3,35.09,35.11,57300.0,35.14,35.3,35.09,35.11,57300.0
2011-03-01 11:30:00,35.11,35.22,34.87,34.88,154500.0,35.11,35.22,34.87,34.88,154500.0
2011-03-01 12:00:00,34.88,34.93,34.75,34.79,40900.0,34.88,34.93,34.75,34.79,40900.0
2011-03-01 12:30:00,34.77,34.92,34.76,34.84,44400.0,34.77,34.92,34.76,34.84,44400.0
2011-03-01 13:00:00,34.84,34.87,34.67,34.74,57900.0,34.84,34.87,34.67,34.74,57900.0
2011-03-01 13:30:00,34.74,34.8,34.64,34.77,54200.0,34.74,34.8,34.64,34.77,54200.0
2011-03-01 14:00:00,34.75,34.75,34.5,34.51,76900.0,34.75,34.75,34.5,34.51,76900.0
2011-03-01 14:30:00,34.49,34.61,34.48,34.59,102300.0,34.49,34.61,34.48,34.59,102300.0
2011-03-01 15:00:00,34.59,34.71,34.48,34.66,72600.0,34.59,34.71,34.48,34.66,72600.0
2011-03-01 15:30:00,34.66,34.73,34.61,34.62,217500.0,34.66,34.73,34.61,34.62,217500.0
2011-03-02 09:30:00,34.63,35.01,34.54,34.92,103600.0,34.63,35.01,34.54,34.92,103600.0
2011-03-02 10:00:00,34.92,35.02,34.67,34.71,61500.0,34.92,35.02,34.67,34.71,61500.0
2011-03-02 10:30:00,34.71,35.01,34.69,34.92,47000.0,34.71,35.01,34.69,34.92,47000.0
2011-03-02 11:00:00,34.92,35.03,34.84,34.86,72400.0,34.92,35.03,34.84,34.86,72400.0
2011-03-02 11:30:00,34.84,34.9,34.63,34.64,57800.0,34.84,34.9,34.63,34.64,57800.0
2011-03-02 12:00:00,34.64,34.82,34.56,34.81,47600.0,34.64,34.82,34.56,34.81,47600.0
2011-03-02 12:30:00,34.81,34.99,34.77,34.91,258700.0,34.81,34.99,34.77,34.91,258700.0
2011-03-02 13:00:00,34.93,34.95,34.81,34.85,33800.0,34.93,34.95,34.81,34.85,33800.0
2011-03-02 13:30:00,34.84,34.87,34.72,34.76,24500.0,34.84,34.87,34.72,34.76,24500.0
2011-03-02 14:00:00,34.77,34.93,34.67,34.77,40500.0,34.77,34.93,34.67,34.77,40500.0
2011-03-02 14:30:00,34.79,34.85,34.79,34.81,118300.0,34.79,34.85,34.79,34.81,118300.0
2011-03-02 15:00:00,34.83,35.03,34.83,34.97,146900.0,34.83,35.03,34.83,34.97,146900.0
2011-03-02 15:30:00,34.96,34.97,34.75,34.85,215400.0,34.96,34.97,34.75,34.85,215400.0
2011-03-03 09:30:00,35.21,35.43,35.13,35.33,51600.0,35.21,35.43,35.13,35.33,51600.0
2011-03-03 10:00:00,35.32,35.38,35.06,35.24,150900.0,35.32,35.38,35.06,35.24,150900.0
2011-03-03 10:30:00,35.24,35.4,35.07,35.36,65900.0,35.24,35.4,35.07,35.36,65900.0
2011-03-03 11:00:00,35.36,35.4,35.3,35.38,50300.0,35.36,35.4,35.3,35.38,50300.0
2011-03-03 11:30:00,35.38,35.43,35.38,35.42,64100.0,35.38,35.43,35.38,35.42,64100.0
2011-03-03 12:00:00,35.42,35.42,35.35,35.38,40300.0,35.42,35.42,35.35,35.38,40300.0
2011-03-03 12:30:00,35.38,35.42,35.35,35.35,43700.0,35.38,35.42,35.35,35.35,43700.0
2011-03-03 13:00:00,35.35,35.41,35.35,35.36,41900.0,35.35,35.41,35.35,35.36,41900.0
2011-03-03 13:30:00,35.37,35.4,35.31,35.31,39900.0,35.37,35.4,35.31,35.31,39900.0
2011-03-03 14:00:00,35.31,35.41,35.31,35.36,74700.0,35.31,35.41,35.31,35.36,74700.0
2011-03-03 14:30:00,35.38,35.4,35.35,35.37,68300.0,35.38,35.4,35.35,35.37,68300.0
2011-03-03 15:00:00,35.37,35.4,35.34,35.35,99200.0,35.37,35.4,35.34,35.35,99200.0
2011-03-03 15:30:00,35.35,35.4,35.28,35.34,177200.0,35.35,35.4,35.28,35.34,177200.0
2011-03-04 09:30:00,35.25,35.39,35.19,35.29,80600.0,35.25,35.39,35.19,35.29,80600.0
2011-03-04 10:00:00,35.32,35.35,34.98,35.11,63300.0,35.32,35.35,34.98,35.11,63300.0
2011-03-04 10:30:00,35.11,35.22,35.04,35.13,59500.0,35.11,35.22,35.04,35.13,59500.0
2011-03-04 11:00:00,35.13,35.2,35.02,35.02,44000.0,35.13,35.2,35.02,35.02,44000.0
2011-03-04 11:30:00,35.05,35.16,34.9,34.91,66300.0,35.05,35.16,34.9,34.91,66300.0
2011-03-04 12:00:00,34.9,34.94,34.75,34.78,72500.0,34.9,34.94,34.75,34.78,72500.0
2011-03-04 12:30:00,34.8,34.84,34.73,34.82,53700.0,34.8,34.84,34.73,34.82,53700.0
2011-03-04 13:00:00,34.83,34.88,34.73,34.82,40400.0,34.83,34.88,34.73,34.82,40400.0
2011-03-04 13:30:00,34.82,34.94,34.81,34.87,66900.0,34.82,34.94,34.81,34.87,66900.0
2011-03-04 14:00:00,34.88,34.89,34.75,34.88,33700.0,34.88,34.89,34.75,34.88,33700.0
2011-03-04 14:30:00,34.89,34.9,34.81,34.88,46800.0,34.89,34.9,34.81,34.88,46800.0
2011-03-04 15:00:00,34.9,35.0,34.89,34.92,155500.0,34.9,35.0,34.89,34.92,155500.0
2011-03-04 15:30:00,34.91,35.19,34.89,35.16,257700.0,34.91,35.19,34.89,35.16,257700.0
2011-03-07 09:30:00,35.33,35.42,35.02,35.07,95000.0,35.33,35.42,35.02,35.07,95000.0
2011-03-07 10:00:00,35.07,35.11,34.75,34.77,158500.0,35.07,35.11,34.75,34.77,158500.0
2011-03-07 10:30:00,34.77,34.78,34.35,34.41,150500.0,34.77,34.78,34.35,34.41,150500.0
2011-03-07 11:00:00,34.39,34.4,34.21,34.31,99900.0,34.39,34.4,34.21,34.31,99900.0
2011-03-07 11:30:00,34.31,34.49,34.31,34.46,119400.0,34.31,34.49,34.31,34.46,119400.0
2011-03-07 12:00:00,34.47,34.7,34.45,34.51,108300.0,34.47,34.7,34.45,34.51,108300.0
2011-03-07 12:30:00,34.49,34.57,34.27,34.31,57400.0,34.49,34.57,34.27,34.31,57400.0
2011-03-07 13:00:00,34.32,34.41,34.19,34.34,122300.0,34.32,34.41,34.19,34.34,122300.0
2011-03-07 13:30:00,34.35,34.47,34.29,34.39,94200.0,34.35,34.47,34.29,34.39,94200.0
2011-03-07 14:00:00,34.38,34.55,34.35,34.48,86700.0,34.38,34.55,34.35,34.48,86700.0
2011-03-07 14:30:00,34.47,34.5,34.37,34.42,104600.0,34.47,34.5,34.37,34.42,104600.0
2011-03-07 15:00:00,34.42,34.58,34.37,34.51,157200.0,34.42,34.58,34.37,34.51,157200.0
2011-03-07 15:30:00,34.51,34.58,34.35,34.39,295800.0,34.51,34.58,34.35,34.39,295800.0
2011-03-08 09:30:00,34.53,34.62,34.13,34.6,93500.0,34.53,34.62,34.13,34.6,93500.0
2011-03-08 10:00:00,34.6,34.97,34.59,34.71,205000.0,34.6,34.97,34.59,34.71,205000.0
2011-03-08 10:30:00,34.76,34.86,34.53,34.75,119900.0,34.76,34.86,34.53,34.75,119900.0
2011-03-08 11:00:00,34.74,34.84,34.58,34.81,126800.0,34.74,34.84,34.58,34.81,126800.0
2011-03-08 11:30:00,34.83,35.1,34.65,35.0,232900.0,34.83,35.1,34.65,35.0,232900.0
2011-03-08 12:00:00,35.02,35.05,34.76,34.99,127200.0,35.02,35.05,34.76,34.99,127200.0
2011-03-08 12:30:00,34.99,34.99,34.72,34.86,97100.0,34.99,34.99,34.72,34.86,97100.0
2011-03-08 13:00:00,34.87,34.9,34.77,34.85,47900.0,34.87,34.9,34.77,34.85,47900.0
2011-03-08 13:30:00,34.85,34.91,34.83,34.9,41000.0,34.85,34.91,34.83,34.9,41000.0
2011-03-08 14:00:00,34.9,34.92,34.75,34.8,100600.0,34.9,34.92,34.75,34.8,100600.0
2011-03-08 14:30:00,34.79,34.95,34.75,34.94,103300.0,34.79,34.95,34.75,34.94,103300.0
2011-03-08 15:00:00,34.94,35.07,34.77,35.05,304600.0,34.94,35.07,34.77,35.05,304600.0
2011-03-08 15:30:00,35.06,35.07,34.95,34.96,426700.0,35.06,35.07,34.95,34.96,426700.0
2011-03-09 09:30:00,34.86,34.99,34.59,34.86,52500.0,34.86,34.99,34.59,34.86,52500.0
2011-03-09 10:00:00,34.84,35.17,34.75,35.11,53000.0,34.84,35.17,34.75,35.11,53000.0
2011-03-09 10:30:00,35.13,35.15,34.87,34.91,146000.0,35.13,35.15,34.87,34.91,146000.0
2011-03-09 11:00:00,34.91,35.13,34.84,35.08,46900.0,34.91,35.13,34.84,35.08,46900.0
2011-03-09 11:30:00,35.07,35.34,35.02,35.34,53800.0,35.07,35.34,35.02,35.34,53800.0
2011-03-09 12:00:00,35.34,35.4,35.23,35.25,27700.0,35.34,35.4,35.23,35.25,27700.0
2011-03-09 12:30:00,35.25,35.37,35.23,35.35,56200.0,35.25,35.37,35.23,35.35,56200.0
2011-03-09 13:00:00,35.34,35.42,35.29,35.39,30700.0,35.34,35.42,35.29,35.39,30700.0
2011-03-09 13:30:00,35.39,35.39,35.19,35.24,28500.0,35.39,35.39,35.19,35.24,28500.0
2011-03-09 14:00:00,35.25,35.39,35.24,35.29,60600.0,35.25,35.39,35.24,35.29,60600.0
2011-03-09 14:30:00,35.29,35.39,35.21,35.37,54000.0,35.29,35.39,35.21,35.37,54000.0
2011-03-09 15:00:00,35.36,35.4,35.21,35.23,88200.0,35.36,35.4,35.21,35.23,88200.0
2011-03-09 15:30:00,35.23,35.25,35.14,35.2,186800.0,35.23,35.25,35.14,35.2,186800.0
2011-03-10 09:30:00,34.55,34.56,33.57,33.6,464700.0,34.55,34.56,33.57,33.6,464700.0
2011-03-10 10:00:00,33.6,33.6,33.1,33.14,391700.0,33.6,33.6,33.1,33.14,391700.0
2011-03-10 10:30:00,33.13,33.4,32.89,33.4,288400.0,33.13,33.4,32.89,33.4,288400.0
2011-03-10 11:00:00,33.38,33.44,33.22,33.36,260700.0,33.38,33.44,33.22,33.36,260700.0
2011-03-10 11:30:00,33.35,33.51,33.34,33.47,147700.0,33.35,33.51,33.34,33.47,147700.0
2011-03-10 12:00:00,33.46,33.5,33.39,33.46,88800.0,33.46,33.5,33.39,33.46,88800.0
2011-03-10 12:30:00,33.46,33.65,33.44,33.65,110100.0,33.46,33.65,33.44,33.65,110100.0
2011-03-10 13:00:00,33.65,33.78,33.55,33.6,143800.0,33.65,33.78,33.55,33.6,143800.0
2011-03-10 13:30:00,33.6,33.6,33.25,33.35,230200.0,33.6,33.6,33.25,33.35,230200.0
2011-03-10 14:00:00,33.35,33.47,33.33,33.44,306500.0,33.35,33.47,33.33,33.44,306500.0
2011-03-10 14:30:00,33.44,33.49,33.43,33.45,162100.0,33.44,33.49,33.43,33.45,162100.0
2011-03-10 15:00:00,33.45,33.46,33.33,33.41,222300.0,33.45,33.46,33.33,33.41,222300.0
2011-03-10 15:30:00,33.42,33.57,33.39,33.4,495200.0,33.42,33.57,33.39,33.4,495200.0
2011-03-11 09:30:00,33.32,33.48,32.72,32.96,115300.0,33.32,33.48,32.72,32.96,115300.0
2011-03-11 10:00:00,32.94,33.28,32.82,33.17,87700.0,32.94,33.28,32.82,33.17,87700.0
2011-03-11 10:30:00,33.16,33.32,33.06,33.32,108700.0,33.16,33.32,33.06,33.32,108700.0
2011-03-11 11:00:00,33.33,33.44,33.22,33.32,104000.0,33.33,33.44,33.22,33.32,104000.0
2011-03-11 11:30:00,33.32,33.64,33.32,33.53,59500.0,33.32,33.64,33.32,33.53,59500.0
2011-03-11 12:00:00,33.55,33.57,33.34,33.37,105500.0,33.55,33.57,33.34,33.37,105500.0
2011-03-11 12:30:00,33.38,33.4,33.19,33.31,100000.0,33.38,33.4,33.19,33.31,100000.0
2011-03-11 13:00:00,33.32,33.41,33.28,33.3,139400.0,33.32,33.41,33.28,33.3,139400.0
2011-03-11 13:30:00,33.3,33.36,33.25,33.28,90400.0,33.3,33.36,33.25,33.28,90400.0
2011-03-11 14:00:00,33.29,33.31,33.15,33.2,281900.0,33.29,33.31,33.15,33.2,281900.0
2011-03-11 14:30:00,33.21,33.22,33.18,33.2,120700.0,33.21,33.22,33.18,33.2,120700.0
2011-03-11 15:00:00,33.2,33.29,33.2,33.27,354500.0,33.2,33.29,33.2,33.27,354500.0
2011-03-11 15:30:00,33.27,33.53,33.22,33.42,393100.0,33.27,33.53,33.22,33.42,393100.0
2011-03-14 09:30:00,33.09,33.21,32.8,33.11,180800.0,33.09,33.21,32.8,33.11,180800.0
2011-03-14 10:00:00,33.11,33.2,33.05,33.08,151500.0,33.11,33.2,33.05,33.08,151500.0
2011-03-14 10:30:00,33.08,33.09,32.92,32.98,148100.0,33.08,33.09,32.92,32.98,148100.0
2011-03-14 11:00:00,32.97,33.01,32.74,32.84,75200.0,32.97,33.01,32.74,32.84,75200.0
2011-03-14 11:30:00,32.82,32.86,32.7,32.73,73100.0,32.82,32.86,32.7,32.73,73100.0
2011-03-14 12:00:00,32.73,32.74,32.6,32.6,107600.0,32.73,32.74,32.6,32.6,107600.0
2011-03-14 12:30:00,32.6,32.65,32.5,32.64,222500.0,32.6,32.65,32.5,32.64,222500.0
2011-03-14 13:00:00,32.64,32.77,32.63,32.69,72300.0,32.64,32.77,32.63,32.69,72300.0
2011-03-14 13:30:00,32.69,32.74,32.64,32.69,162900.0,32.69,32.74,32.64,32.69,162900.0
2011-03-14 14:00:00,32.69,32.82,32.64,32.81,156200.0,32.69,32.82,32.64,32.81,156200.0
2011-03-14 14:30:00,32.83,32.83,32.73,32.8,165100.0,32.83,32.83,32.73,32.8,165100.0
2011-03-14 15:00:00,32.8,32.89,32.76,32.84,195500.0,32.8,32.89,32.76,32.84,195500.0
2011-03-14 15:30:00,32.84,32.92,32.79,32.84,334300.0,32.84,32.92,32.79,32.84,334300.0
2011-03-15 09:30:00,31.92,32.18,31.3,32.1,444800.0,31.92,32.18,31.3,32.1,444800.0
2011-03-15 10:00:00,32.08,32.51,32.02,32.48,170500.0,32.08,32.51,32.02,32.48,170500.0
2011-03-15 10:30:00,32.51,32.53,32.33,32.45,194500.0,32.51,32.53,32.33,32.45,194500.0
2011-03-15 11:00:00,32.46,32.88,32.45,32.84,225800.0,32.46,32.88,32.45,32.84,225800.0
2011-03-15 11:30:00,32.84,33.07,32.81,33.01,182600.0,32.84,33.07,32.81,33.01,182600.0
2011-03-15 12:00:00,33.01,33.12,32.92,33.05,115900.0,33.01,33.12,32.92,33.05,115900.0
2011-03-15 12:30:00,33.05,33.05,32.85,32.87,118600.0,33.05,33.05,32.85,32.87,118600.0
2011-03-15 13:00:00,32.86,32.89,32.73,32.75,74100.0,32.86,32.89,32.73,32.75,74100.0
2011-03-15 13:30:00,32.75,32.81,32.71,32.73,109200.0,32.75,32.81,32.71,32.73,109200.0
2011-03-15 14:00:00,32.75,32.84,32.57,32.82,326700.0,32.75,32.84,32.57,32.82,326700.0
2011-03-15 14:30:00,32.82,33.0,32.81,32.89,222200.0,32.82,33.0,32.81,32.89,222200.0
2011-03-15 15:00:00,32.89,33.11,32.87,33.1,174700.0,32.89,33.11,32.87,33.1,174700.0
2011-03-15 15:30:00,33.1,33.23,33.03,33.05,489000.0,33.1,33.23,33.03,33.05,489000.0
2011-03-16 09:30:00,32.94,33.05,32.71,32.96,72700.0,32.94,33.05,32.71,32.96,72700.0
2011-03-16 10:00:00,32.96,33.02,32.85,32.97,47500.0,32.96,33.02,32.85,32.97,47500.0
2011-03-16 10:30:00,32.97,33.0,32.66,32.66,65500.0,32.97,33.0,32.66,32.66,65500.0
2011-03-16 11:00:00,32.65,32.86,32.38,32.78,143000.0,32.65,32.86,32.38,32.78,143000.0
2011-03-16 11:30:00,32.79,32.94,32.65,32.7,63100.0,32.79,32.94,32.65,32.7,63100.0
2011-03-16 12:00:00,32.7,32.85,32.57,32.82,111900.0,32.7,32.85,32.57,32.82,111900.0
2011-03-16 12:30:00,32.83,33.04,32.76,33.02,163600.0,32.83,33.04,32.76,33.02,163600.0
2011-03-16 13:00:00,33.02,33.05,32.88,32.95,94200.0,33.02,33.05,32.88,32.95,94200.0
2011-03-16 13:30:00,32.96,32.96,32.78,32.78,73300.0,32.96,32.96,32.78,32.78,73300.0
2011-03-16 14:00:00,32.78,32.85,32.51,32.67,182400.0,32.78,32.85,32.51,32.67,182400.0
2011-03-16 14:30:00,32.67,33.0,32.64,32.94,144100.0,32.67,33.0,32.64,32.94,144100.0
2011-03-16 15:00:00,32.93,33.1,32.85,32.89,143300.0,32.93,33.1,32.85,32.89,143300.0
2011-03-16 15:30:00,32.89,32.94,32.73,32.74,225400.0,32.89,32.94,32.73,32.74,225400.0
2011-03-17 09:30:00,33.3,33.58,32.87,33.09,167300.0,33.3,33.58,32.87,33.09,167300.0
2011-03-17 10:00:00,33.13,33.38,33.0,33.37,101900.0,33.13,33.38,33.0,33.37,101900.0
2011-03-17 10:30:00,33.38,33.41,33.27,33.38,80800.0,33.38,33.41,33.27,33.38,80800.0
2011-03-17 11:00:00,33.38,33.44,33.15,33.22,74600.0,33.38,33.44,33.15,33.22,74600.0
2011-03-17 11:30:00,33.23,33.3,33.06,33.17,141600.0,33.23,33.3,33.06,33.17,141600.0
2011-03-17 12:00:00,33.18,33.33,33.15,33.24,38100.0,33.18,33.33,33.15,33.24,38100.0
2011-03-17 12:30:00,33.24,33.29,33.16,33.22,74500.0,33.24,33.29,33.16,33.22,74500.0
2011-03-17 13:00:00,33.24,33.25,33.0,33.0,105800.0,33.24,33.25,33.0,33.0,105800.0
2011-03-17 13:30:00,33.0,33.06,32.88,32.96,80900.0,33.0,33.06,32.88,32.96,80900.0
2011-03-17 14:00:00,32.96,32.98,32.81,32.89,110700.0,32.96,32.98,32.81,32.89,110700.0
2011-03-17 14:30:00,32.88,32.95,32.87,32.88,86600.0,32.88,32.95,32.87,32.88,86600.0
2011-03-17 15:00:00,32.88,32.93,32.79,32.81,104000.0,32.88,32.93,32.79,32.81,104000.0
2011-03-17 15:30:00,32.8,32.95,32.79,32.84,310700.0,32.8,32.95,32.79,32.84,310700.0
2011-03-18 09:30:00,33.31,33.46,33.08,33.12,293800.0,33.31,33.46,33.08,33.12,293800.0
2011-03-18 10:00:00,33.11,33.15,32.74,32.74,136300.0,33.11,33.15,32.74,32.74,136300.0
2011-03-18 10:30:00,32.74,32.8,32.65,32.73,176200.0,32.74,32.8,32.65,32.73,176200.0
2011-03-18 11:00:00,32.72,32.76,32.67,32.72,198300.0,32.72,32.76,32.67,32.72,198300.0
2011-03-18 11:30:00,32.72,32.89,32.71,32.87,101300.0,32.72,32.89,32.71,32.87,101300.0
2011-03-18 12:00:00,32.87,33.06,32.83,33.03,128200.0,32.87,33.06,32.83,33.03,128200.0
2011-03-18 12:30:00,33.04,33.13,33.03,33.05,76100.0,33.04,33.13,33.03,33.05,76100.0
2011-03-18 13:00:00,33.06,33.12,33.04,33.12,67300.0,33.06,33.12,33.04,33.12,67300.0
2011-03-18 13:30:00,33.12,33.23,33.12,33.22,84600.0,33.12,33.23,33.12,33.22,84600.0
2011-03-18 14:00:00,33.22,33.23,33.14,33.2,122500.0,33.22,33.23,33.14,33.2,122500.0
2011-03-18 14:30:00,33.2,33.4,32.96,33.03,212300.0,33.2,33.4,32.96,33.03,212300.0
2011-03-18 15:00:00,33.02,33.02,32.9,32.9,123200.0,33.02,33.02,32.9,32.9,123200.0
2011-03-18 15:30:00,32.9,33.11,32.88,33.08,447500.0,32.9,33.11,32.88,33.08,447500.0
2011-03-21 09:30:00,33.5,33.58,33.1,33.14,147300.0,33.5,33.58,33.1,33.14,147300.0
2011-03-21 10:00:00,33.14,33.46,33.09,33.46,140000.0,33.14,33.46,33.09,33.46,140000.0
2011-03-21 10:30:00,33.47,33.73,33.43,33.72,124900.0,33.47,33.73,33.43,33.72,124900.0
2011-03-21 11:00:00,33.72,33.83,33.64,33.64,92300.0,33.72,33.83,33.64,33.64,92300.0
2011-03-21 11:30:00,33.64,33.73,33.6,33.7,55100.0,33.64,33.73,33.6,33.7,55100.0
2011-03-21 12:00:00,33.7,33.8,33.69,33.77,71800.0,33.7,33.8,33.69,33.77,71800.0
2011-03-21 12:30:00,33.79,33.82,33.7,33.76,72000.0,33.79,33.82,33.7,33.76,72000.0
2011-03-21 13:00:00,33.76,33.78,33.65,33.66,79100.0,33.76,33.78,33.65,33.66,79100.0
2011-03-21 13:30:00,33.67,33.78,33.61,33.78,66700.0,33.67,33.78,33.61,33.78,66700.0
2011-03-21 14:00:00,33.77,33.89,33.75,33.87,72300.0,33.77,33.89,33.75,33.87,72300.0
2011-03-21 14:30:00,33.87,33.95,33.86,33.92,81600.0,33.87,33.95,33.86,33.92,81600.0
2011-03-21 15:00:00,33.92,33.92,33.79,33.82,78900.0,33.92,33.92,33.79,33.82,78900.0
2011-03-21 15:30:00,33.82,33.89,33.8,33.84,165800.0,33.82,33.89,33.8,33.84,165800.0
2011-03-22 09:30:00,33.75,33.75,33.03,33.06,222000.0,33.75,33.75,33.03,33.06,222000.0
2011-03-22 10:00:00,33.07,33.22,32.88,32.99,512400.0,33.07,33.22,32.88,32.99,512400.0
2011-03-22 10:30:00,32.99,32.99,32.63,32.65,158500.0,32.99,32.99,32.63,32.65,158500.0
2011-03-22 11:00:00,32.66,33.08,32.62,33.03,172500.0,32.66,33.08,32.62,33.03,172500.0
2011-03-22 11:30:00,33.03,33.03,32.89,32.93,54200.0,33.03,33.03,32.89,32.93,54200.0
2011-03-22 12:00:00,32.93,32.93,32.73,32.84,116600.0,32.93,32.93,32.73,32.84,116600.0
2011-03-22 12:30:00,32.85,32.89,32.79,32.88,82800.0,32.85,32.89,32.79,32.88,82800.0
2011-03-22 13:00:00,32.86,32.89,32.81,32.83,62700.0,32.86,32.89,32.81,32.83,62700.0
2011-03-22 13:30:00,32.83,32.93,32.81,32.88,82700.0,32.83,32.93,32.81,32.88,82700.0
2011-03-22 14:00:00,32.89,32.9,32.81,32.84,90400.0,32.89,32.9,32.81,32.84,90400.0
2011-03-22 14:30:00,32.83,32.9,32.76,32.8,188200.0,32.83,32.9,32.76,32.8,188200.0
2011-03-22 15:00:00,32.8,32.85,32.69,32.7,195600.0,32.8,32.85,32.69,32.7,195600.0
2011-03-22 15:30:00,32.7,32.74,32.61,32.64,337600.0,32.7,32.74,32.61,32.64,337600.0
2011-03-23 09:30:00,32.44,32.44,31.47,31.95,400000.0,32.44,32.44,31.47,31.95,400000.0
2011-03-23 10:00:00,31.95,31.96,31.55,31.84,293800.0,31.95,31.96,31.55,31.84,293800.0
2011-03-23 10:30:00,31.84,31.92,31.68,31.75,187000.0,31.84,31.92,31.68,31.75,187000.0
2011-03-23 11:00:00,31.76,32.1,31.75,31.94,197800.0,31.76,32.1,31.75,31.94,197800.0
2011-03-23 11:30:00,31.94,32.08,31.91,31.93,198500.0,31.94,32.08,31.91,31.93,198500.0
2011-03-23 12:00:00,31.93,32.05,31.89,32.04,170000.0,31.93,32.05,31.89,32.04,170000.0
2011-03-23 12:30:00,32.04,32.09,32.0,32.06,125000.0,32.04,32.09,32.0,32.06,125000.0
2011-03-23 13:00:00,32.06,32.11,32.01,32.07,96900.0,32.06,32.11,32.01,32.07,96900.0
2011-03-23 13:30:00,32.07,32.21,32.07,32.13,316800.0,32.07,32.21,32.07,32.13,316800.0
2011-03-23 14:00:00,32.14,32.29,32.12,32.28,125200.0,32.14,32.29,32.12,32.28,125200.0
2011-03-23 14:30:00,32.28,32.46,32.27,32.44,184500.0,32.28,32.46,32.27,32.44,184500.0
2011-03-23 15:00:00,32.44,32.52,32.28,32.31,271500.0,32.44,32.52,32.28,32.31,271500.0
2011-03-23 15:30:00,32.32,32.39,32.25,32.26,410900.0,32.32,32.39,32.25,32.26,410900.0
2011-03-24 09:30:00,32.51,32.64,32.27,32.42,420200.0,32.51,32.64,32.27,32.42,420200.0
2011-03-24 10:00:00,32.43,32.51,32.3,32.34,140100.0,32.43,32.51,32.3,32.34,140100.0
2011-03-24 10:30:00,32.35,32.46,32.3,32.41,170600.0,32.35,32.46,32.3,32.41,170600.0
2011-03-24 11:00:00,32.4,32.57,32.4,32.43,266300.0,32.4,32.57,32.4,32.43,266300.0
2011-03-24 11:30:00,32.42,32.53,32.42,32.48,147600.0,32.42,32.53,32.42,32.48,147600.0
2011-03-24 12:00:00,32.48,32.71,32.46,32.57,210600.0,32.48,32.71,32.46,32.57,210600.0
2011-03-24 12:30:00,32.57,32.57,32.32,32.38,169000.0,32.57,32.57,32.32,32.38,169000.0
2011-03-24 13:00:00,32.38,32.5,32.36,32.5,111000.0,32.38,32.5,32.36,32.5,111000.0
2011-03-24 13:30:00,32.51,32.6,32.46,32.58,102700.0,32.51,32.6,32.46,32.58,102700.0
2011-03-24 14:00:00,32.59,32.68,32.54,32.6,148700.0,32.59,32.68,32.54,32.6,148700.0
2011-03-24 14:30:00,32.6,32.6,32.36,32.48,272700.0,32.6,32.6,32.36,32.48,272700.0
2011-03-24 15:00:00,32.49,32.59,32.44,32.45,296400.0,32.49,32.59,32.44,32.45,296400.0
2011-03-24 15:30:00,32.46,32.6,32.41,32.46,416200.0,32.46,32.6,32.41,32.46,416200.0
2011-03-25 09:30:00,33.21,33.39,33.17,33.2,359700.0,33.21,33.39,33.17,33.2,359700.0
2011-03-25 10:00:00,33.2,33.27,33.11,33.2,212100.0,33.2,33.27,33.11,33.2,212100.0
2011-03-25 10:30:00,33.2,33.42,33.18,33.41,183400.0,33.2,33.42,33.18,33.41,183400.0
2011-03-25 11:00:00,33.41,33.44,33.26,33.36,136900.0,33.41,33.44,33.26,33.36,136900.0
2011-03-25 11:30:00,33.35,33.41,33.25,33.31,129100.0,33.35,33.41,33.25,33.31,129100.0
2011-03-25 12:00:00,33.31,33.38,33.28,33.3,77400.0,33.31,33.38,33.28,33.3,77400.0
2011-03-25 12:30:00,33.29,33.35,33.25,33.3,69700.0,33.29,33.35,33.25,33.3,69700.0
2011-03-25 13:00:00,33.3,33.31,33.24,33.28,58000.0,33.3,33.31,33.24,33.28,58000.0
2011-03-25 13:30:00,33.28,33.33,33.16,33.2,95900.0,33.28,33.33,33.16,33.2,95900.0
2011-03-25 14:00:00,33.2,33.21,33.07,33.08,109600.0,33.2,33.21,33.07,33.08,109600.0
2011-03-25 14:30:00,33.08,33.09,32.99,33.0,125700.0,33.08,33.09,32.99,33.0,125700.0
2011-03-25 15:00:00,33.0,33.11,32.99,33.01,145400.0,33.0,33.11,32.99,33.01,145400.0
2011-03-25 15:30:00,33.01,33.1,32.96,33.02,294900.0,33.01,33.1,32.96,33.02,294900.0
2011-03-28 09:30:00,33.16,33.28,32.97,33.2,137900.0,33.16,33.28,32.97,33.2,137900.0
2011-03-28 10:00:00,33.18,33.36,33.11,33.32,141500.0,33.18,33.36,33.11,33.32,141500.0
2011-03-28 10:30:00,33.31,33.48,33.25,33.28,201300.0,33.31,33.48,33.25,33.28,201300.0
2011-03-28 11:00:00,33.27,33.3,33.04,33.1,86500.0,33.27,33.3,33.04,33.1,86500.0
2011-03-28 11:30:00,33.1,33.11,32.99,33.01,66000.0,33.1,33.11,32.99,33.01,66000.0
2011-03-28 12:00:00,33.01,33.05,32.94,32.98,49300.0,33.01,33.05,32.94,32.98,49300.0
2011-03-28 12:30:00,32.98,33.05,32.97,33.02,83700.0,32.98,33.05,32.97,33.02,83700.0
2011-03-28 13:00:00,33.02,33.06,32.99,33.0,82700.0,33.02,33.06,32.99,33.0,82700.0
2011-03-28 13:30:00,33.0,33.0,32.88,32.92,109100.0,33.0,33.0,32.88,32.92,109100.0
2011-03-28 14:00:00,32.92,33.0,32.89,32.93,60400.0,32.92,33.0,32.89,32.93,60400.0
2011-03-28 14:30:00,32.93,33.11,32.93,33.09,93200.0,32.93,33.11,32.93,33.09,93200.0
2011-03-28 15:00:00,33.08,33.18,33.07,33.09,157700.0,33.08,33.18,33.07,33.09,157700.0
2011-03-28 15:30:00,33.09,33.09,32.96,33.0,224600.0,33.09,33.09,32.96,33.0,224600.0
2011-03-29 09:30:00,32.94,32.97,32.65,32.92,197200.0,32.94,32.97,32.65,32.92,197200.0
2011-03-29 10:00:00,32.92,33.3,32.85,33.25,135900.0,32.92,33.3,32.85,33.25,135900.0
2011-03-29 10:30:00,33.25,33.34,33.22,33.34,63300.0,33.25,33.34,33.22,33.34,63300.0
2011-03-29 11:00:00,33.34,33.68,33.32,33.68,147800.0,33.34,33.68,33.32,33.68,147800.0
2011-03-29 11:30:00,33.67,33.69,33.53,33.58,196600.0,33.67,33.69,33.53,33.58,196600.0
2011-03-29 12:00:00,33.58,33.72,33.57,33.69,67800.0,33.58,33.72,33.57,33.69,67800.0
2011-03-29 12:30:00,33.69,33.75,33.64,33.72,69100.0,33.69,33.75,33.64,33.72,69100.0
2011-03-29 13:00:00,33.7,33.8,33.69,33.77,162500.0,33.7,33.8,33.69,33.77,162500.0
2011-03-29 13:30:00,33.76,33.97,33.75,33.93,159700.0,33.76,33.97,33.75,33.93,159700.0
2011-03-29 14:00:00,33.93,33.97,33.8,33.8,152300.0,33.93,33.97,33.8,33.8,152300.0
2011-03-29 14:30:00,33.8,33.9,33.8,33.86,153100.0,33.8,33.9,33.8,33.86,153100.0
2011-03-29 15:00:00,33.85,33.91,33.79,33.9,145200.0,33.85,33.91,33.79,33.9,145200.0
2011-03-29 15:30:00,33.91,33.95,33.84,33.93,309200.0,33.91,33.95,33.84,33.93,309200.0
2011-03-30 09:30:00,34.29,34.29,33.78,33.86,198000.0,34.29,34.29,33.78,33.86,198000.0
2011-03-30 10:00:00,33.85,33.94,33.64,33.75,299300.0,33.85,33.94,33.64,33.75,299300.0
2011-03-30 10:30:00,33.76,34.07,33.73,33.96,150600.0,33.76,34.07,33.73,33.96,150600.0
2011-03-30 11:00:00,33.96,33.97,33.61,33.61,113900.0,33.96,33.97,33.61,33.61,113900.0
2011-03-30 11:30:00,33.6,33.74,33.55,33.63,227200.0,33.6,33.74,33.55,33.63,227200.0
2011-03-30 12:00:00,33.64,33.98,33.64,33.95,90200.0,33.64,33.98,33.64,33.95,90200.0
2011-03-30 12:30:00,33.95,33.99,33.77,33.85,204000.0,33.95,33.99,33.77,33.85,204000.0
2011-03-30 13:00:00,33.86,34.1,33.86,34.09,153900.0,33.86,34.1,33.86,34.09,153900.0
2011-03-30 13:30:00,34.09,34.18,34.05,34.11,103500.0,34.09,34.18,34.05,34.11,103500.0
2011-03-30 14:00:00,34.11,34.3,34.11,34.3,165200.0,34.11,34.3,34.11,34.3,165200.0
2011-03-30 14:30:00,34.32,34.33,34.15,34.27,236100.0,34.32,34.33,34.15,34.27,236100.0
2011-03-30 15:00:00,34.26,34.43,34.25,34.42,240900.0,34.26,34.43,34.25,34.42,240900.0
2011-03-30 15:30:00,34.42,34.63,34.41,34.58,527000.0,34.42,34.63,34.41,34.58,527000.0
2011-03-31 09:30:00,33.53,33.65,32.3,32.33,1584800.0,33.53,33.65,32.3,32.33,1584800.0
2011-03-31 10:00:00,32.33,32.51,32.05,32.17,1005200.0,32.33,32.51,32.05,32.17,1005200.0
2011-03-31 10:30:00,32.17,32.3,31.87,31.99,1159000.0,32.17,32.3,31.87,31.99,1159000.0
2011-03-31 11:00:00,31.99,32.14,31.91,31.99,549300.0,31.99,32.14,31.91,31.99,549300.0
2011-03-31 11:30:00,32.0,32.27,31.85,32.22,628900.0,32.0,32.27,31.85,32.22,628900.0
2011-03-31 12:00:00,32.22,32.23,32.04,32.06,318700.0,32.22,32.23,32.04,32.06,318700.0
2011-03-31 12:30:00,32.05,32.2,32.0,32.14,223100.0,32.05,32.2,32.0,32.14,223100.0
2011-03-31 13:00:00,32.14,32.46,32.09,32.41,338300.0,32.14,32.46,32.09,32.41,338300.0
2011-03-31 13:30:00,32.41,32.61,32.31,32.53,499400.0,32.41,32.61,32.31,32.53,499400.0
2011-03-31 14:00:00,32.53,32.54,31.88,31.9,478700.0,32.53,32.54,31.88,31.9,478700.0
2011-03-31 14:30:00,31.91,32.5,31.91,32.44,576000.0,31.91,32.5,31.91,32.44,576000.0
2011-03-31 15:00:00,32.44,32.51,32.19,32.24,492000.0,32.44,32.51,32.19,32.24,492000.0
2011-03-31 15:30:00,32.23,32.41,32.09,32.09,1015100.0,32.23,32.41,32.09,32.09,1015100.0
2011-04-01 09:30:00,32.38,32.62,32.14,32.5,1066200.0,32.38,32.62,32.14,32.5,1066200.0
2011-04-01 10:00:00,32.5,33.0,32.47,32.95,692900.0,32.5,33.0,32.47,32.95,692900.0
2011-04-01 10:30:00,32.95,33.08,32.59,32.73,281200.0,32.95,33.08,32.59,32.73,281200.0
2011-04-01 11:00:00,32.73,32.79,32.47,32.61,243900.0,32.73,32.79,32.47,32.61,243900.0
2011-04-01 11:30:00,32.61,32.68,32.56,32.65,206800.0,32.61,32.68,32.56,32.65,206800.0
2011-04-01 12:00:00,32.65,32.7,32.6,32.6,130500.0,32.65,32.7,32.6,32.6,130500.0
2011-04-01 12:30:00,32.61,32.63,32.39,32.41,156600.0,32.61,32.63,32.39,32.41,156600.0
2011-04-01 13:00:00,32.4,32.46,32.33,32.45,121100.0,32.4,32.46,32.33,32.45,121100.0
2011-04-01 13:30:00,32.45,32.59,32.42,32.55,107000.0,32.45,32.59,32.42,32.55,107000.0
2011-04-01 14:00:00,32.55,32.57,32.45,32.48,129300.0,32.55,32.57,32.45,32.48,129300.0
2011-04-01 14:30:00,32.47,32.49,32.3,32.41,188900.0,32.47,32.49,32.3,32.41,188900.0
2011-04-01 15:00:00,32.41,32.45,32.34,32.44,275900.0,32.41,32.45,32.34,32.44,275900.0
2011-04-01 15:30:00,32.44,32.54,32.41,32.51,461900.0,32.44,32.54,32.41,32.51,461900.0
2011-04-04 09:30:00,32.58,32.58,32.05,32.1,279600.0,32.58,32.58,32.05,32.1,279600.0
2011-04-04 10:00:00,32.11,32.16,31.94,31.99,297300.0,32.11,32.16,31.94,31.99,297300.0
2011-04-04 10:30:00,32.0,32.03,31.87,31.89,187700.0,32.0,32.03,31.87,31.89,187700.0
2011-04-04 11:00:00,31.89,31.94,31.88,31.94,176000.0,31.89,31.94,31.88,31.94,176000.0
2011-04-04 11:30:00,31.93,32.06,31.88,32.02,221000.0,31.93,32.06,31.88,32.02,221000.0
2011-04-04 12:00:00,32.02,32.08,32.01,32.08,154400.0,32.02,32.08,32.01,32.08,154400.0
2011-04-04 12:30:00,32.08,32.08,32.02,32.05,157000.0,32.08,32.08,32.02,32.05,157000.0
2011-04-04 13:00:00,32.05,32.06,31.98,32.04,81800.0,32.05,32.06,31.98,32.04,81800.0
2011-04-04 13:30:00,32.02,32.02,31.89,31.9,143600.0,32.02,32.02,31.89,31.9,143600.0
2011-04-04 14:00:00,31.9,31.92,31.8,31.83,146200.0,31.9,31.92,31.8,31.83,146200.0
2011-04-04 14:30:00,31.84,31.86,31.79,31.82,113300.0,31.84,31.86,31.79,31.82,113300.0
2011-04-04 15:00:00,31.82,31.83,31.68,31.83,225300.0,31.82,31.83,31.68,31.83,225300.0
2011-04-04 15:30:00,31.82,32.03,31.81,32.01,530700.0,31.82,32.03,31.81,32.01,530700.0
2011-04-05 09:30:00,31.92,32.21,31.83,31.86,176600.0,31.92,32.21,31.83,31.86,176600.0
2011-04-05 10:00:00,31.86,32.63,31.83,32.56,194700.0,31.86,32.63,31.83,32.56,194700.0
2011-04-05 10:30:00,32.55,32.8,32.5,32.53,201200.0,32.55,32.8,32.5,32.53,201200.0
2011-04-05 11:00:00,32.54,32.81,32.53,32.79,187300.0,32.54,32.81,32.53,32.79,187300.0
2011-04-05 11:30:00,32.79,32.96,32.75,32.95,182700.0,32.79,32.96,32.75,32.95,182700.0
2011-04-05 12:00:00,32.95,33.08,32.92,33.06,245800.0,32.95,33.08,32.92,33.06,245800.0
2011-04-05 12:30:00,33.07,33.27,33.04,33.05,262300.0,33.07,33.27,33.04,33.05,262300.0
2011-04-05 13:00:00,33.05,33.12,32.88,32.88,210300.0,33.05,33.12,32.88,32.88,210300.0
2011-04-05 13:30:00,32.89,32.9,32.73,32.75,186000.0,32.89,32.9,32.73,32.75,186000.0
2011-04-05 14:00:00,32.76,32.82,32.61,32.7,142400.0,32.76,32.82,32.61,32.7,142400.0
2011-04-05 14:30:00,32.7,32.7,32.47,32.52,176900.0,32.7,32.7,32.47,32.52,176900.0
2011-04-05 15:00:00,32.52,32.57,32.38,32.55,230300.0,32.52,32.57,32.38,32.55,230300.0
2011-04-05 15:30:00,32.55,32.69,32.54,32.61,322200.0,32.55,32.69,32.54,32.61,322200.0
2011-04-06 09:30:00,32.94,33.21,32.78,32.89,175300.0,32.94,33.21,32.78,32.89,175300.0
2011-04-06 10:00:00,32.87,33.0,32.72,32.82,159100.0,32.87,33.0,32.72,32.82,159100.0
2011-04-06 10:30:00,32.82,32.85,32.73,32.78,97300.0,32.82,32.85,32.73,32.78,97300.0
2011-04-06 11:00:00,32.77,32.78,32.37,32.43,135700.0,32.77,32.78,32.37,32.43,135700.0
2011-04-06 11:30:00,32.44,32.48,32.24,32.25,59900.0,32.44,32.48,32.24,32.25,59900.0
2011-04-06 12:00:00,32.24,32.51,32.24,32.49,97300.0,32.24,32.51,32.24,32.49,97300.0
2011-04-06 12:30:00,32.5,32.51,32.37,32.42,48000.0,32.5,32.51,32.37,32.42,48000.0
2011-04-06 13:00:00,32.41,32.52,32.4,32.47,48600.0,32.41,32.52,32.4,32.47,48600.0
2011-04-06 13:30:00,32.47,32.53,32.46,32.49,69700.0,32.47,32.53,32.46,32.49,69700.0
2011-04-06 14:00:00,32.49,32.49,32.44,32.44,101000.0,32.49,32.49,32.44,32.44,101000.0
2011-04-06 14:30:00,32.45,32.51,32.39,32.4,143900.0,32.45,32.51,32.39,32.4,143900.0
2011-04-06 15:00:00,32.4,32.42,32.34,32.41,184900.0,32.4,32.42,32.34,32.41,184900.0
2011-04-06 15:30:00,32.4,32.51,32.4,32.48,334800.0,32.4,32.51,32.4,32.48,334800.0
2011-04-07 09:30:00,32.33,32.84,32.31,32.58,146200.0,32.33,32.84,32.31,32.58,146200.0
2011-04-07 10:00:00,32.56,32.57,32.4,32.53,182900.0,32.56,32.57,32.4,32.53,182900.0
2011-04-07 10:30:00,32.52,32.56,32.16,32.37,214000.0,32.52,32.56,32.16,32.37,214000.0
2011-04-07 11:00:00,32.38,32.57,32.35,32.48,86200.0,32.38,32.57,32.35,32.48,86200.0
2011-04-07 11:30:00,32.49,32.55,32.33,32.55,75000.0,32.49,32.55,32.33,32.55,75000.0
2011-04-07 12:00:00,32.54,32.61,32.47,32.52,98200.0,32.54,32.61,32.47,32.52,98200.0
2011-04-07 12:30:00,32.53,32.75,32.5,32.69,60500.0,32.53,32.75,32.5,32.69,60500.0
2011-04-07 13:00:00,32.69,32.72,32.46,32.47,76800.0,32.69,32.72,32.46,32.47,76800.0
2011-04-07 13:30:00,32.47,32.52,32.37,32.46,131600.0,32.47,32.52,32.37,32.46,131600.0
2011-04-07 14:00:00,32.45,32.51,32.42,32.42,86500.0,32.45,32.51,32.42,32.42,86500.0
2011-04-07 14:30:00,32.41,32.5,32.38,32.44,91700.0,32.41,32.5,32.38,32.44,91700.0
2011-04-07 15:00:00,32.44,32.5,32.38,32.39,93500.0,32.44,32.5,32.38,32.39,93500.0
2011-04-07 15:30:00,32.4,32.4,32.25,32.32,377000.0,32.4,32.4,32.25,32.32,377000.0
2011-04-08 09:30:00,32.78,32.87,32.47,32.6,196100.0,32.78,32.87,32.47,32.6,196100.0
2011-04-08 10:00:00,32.61,32.82,32.57,32.58,112800.0,32.61,32.82,32.57,32.58,112800.0
2011-04-08 10:30:00,32.58,32.63,32.46,32.59,107000.0,32.58,32.63,32.46,32.59,107000.0
2011-04-08 11:00:00,32.59,32.68,32.55,32.65,117900.0,32.59,32.68,32.55,32.65,117900.0
2011-04-08 11:30:00,32.65,32.77,32.65,32.68,40300.0,32.65,32.77,32.65,32.68,40300.0
2011-04-08 12:00:00,32.68,32.7,32.5,32.55,45200.0,32.68,32.7,32.5,32.55,45200.0
2011-04-08 12:30:00,32.55,32.61,32.42,32.47,57100.0,32.55,32.61,32.42,32.47,57100.0
2011-04-08 13:00:00,32.47,32.62,32.43,32.6,111200.0,32.47,32.62,32.43,32.6,111200.0
2011-04-08 13:30:00,32.58,32.61,32.53,32.57,58200.0,32.58,32.61,32.53,32.57,58200.0
2011-04-08 14:00:00,32.57,32.59,32.39,32.42,103900.0,32.57,32.59,32.39,32.42,103900.0
2011-04-08 14:30:00,32.42,32.42,32.16,32.16,110600.0,32.42,32.42,32.16,32.16,110600.0
2011-04-08 15:00:00,32.16,32.31,32.11,32.22,166400.0,32.16,32.31,32.11,32.22,166400.0
2011-04-08 15:30:00,32.21,32.38,32.2,32.35,256900.0,32.21,32.38,32.2,32.35,256900.0
2011-04-11 09:30:00,32.27,32.54,32.11,32.24,187500.0,32.27,32.54,32.11,32.24,187500.0
2011-04-11 10:00:00,32.23,32.27,32.0,32.01,72900.0,32.23,32.27,32.0,32.01,72900.0
2011-04-11 10:30:00,32.01,32.16,31.96,32.12,92900.0,32.01,32.16,31.96,32.12,92900.0
2011-04-11 11:00:00,32.13,32.21,32.07,32.14,97900.0,32.13,32.21,32.07,32.14,97900.0
2011-04-11 11:30:00,32.11,32.13,31.97,31.98,57400.0,32.11,32.13,31.97,31.98,57400.0
2011-04-11 12:00:00,31.99,32.02,31.91,31.95,54100.0,31.99,32.02,31.91,31.95,54100.0
2011-04-11 12:30:00,31.95,31.95,31.85,31.87,64700.0,31.95,31.95,31.85,31.87,64700.0
2011-04-11 13:00:00,31.87,31.91,31.81,31.87,95000.0,31.87,31.91,31.81,31.87,95000.0
2011-04-11 13:30:00,31.88,31.92,31.81,31.87,94400.0,31.88,31.92,31.81,31.87,94400.0
2011-04-11 14:00:00,31.87,31.98,31.87,31.93,66600.0,31.87,31.98,31.87,31.93,66600.0
2011-04-11 14:30:00,31.94,31.97,31.81,31.83,68200.0,31.94,31.97,31.81,31.83,68200.0
2011-04-11 15:00:00,31.83,31.85,31.76,31.77,136500.0,31.83,31.85,31.76,31.77,136500.0
2011-04-11 15:30:00,31.77,31.82,31.73,31.81,312300.0,31.77,31.82,31.73,31.81,312300.0
2011-04-12 09:30:00,31.6,31.64,30.95,31.05,523500.0,31.6,31.64,30.95,31.05,523500.0
2011-04-12 10:00:00,31.04,31.79,31.0,31.75,468400.0,31.04,31.79,31.0,31.75,468400.0
2011-04-12 10:30:00,31.76,31.77,31.27,31.29,213300.0,31.76,31.77,31.27,31.29,213300.0
2011-04-12 11:00:00,31.29,31.58,31.28,31.44,156700.0,31.29,31.58,31.28,31.44,156700.0
2011-04-12 11:30:00,31.44,31.54,31.44,31.44,138200.0,31.44,31.54,31.44,31.44,138200.0
2011-04-12 12:00:00,31.45,31.71,31.43,31.59,143900.0,31.45,31.71,31.43,31.59,143900.0
2011-04-12 12:30:00,31.6,31.62,31.53,31.54,200000.0,31.6,31.62,31.53,31.54,200000.0
2011-04-12 13:00:00,31.54,31.56,31.41,31.51,103100.0,31.54,31.56,31.41,31.51,103100.0
2011-04-12 13:30:00,31.51,31.72,31.49,31.7,194200.0,31.51,31.72,31.49,31.7,194200.0
2011-04-12 14:00:00,31.68,31.88,31.67,31.88,175000.0,31.68,31.88,31.67,31.88,175000.0
2011-04-12 14:30:00,31.88,31.89,31.76,31.82,127600.0,31.88,31.89,31.76,31.82,127600.0
2011-04-12 15:00:00,31.81,31.91,31.79,31.82,165600.0,31.81,31.91,31.79,31.82,165600.0
2011-04-12 15:30:00,31.81,31.92,31.79,31.84,306100.0,31.81,31.92,31.79,31.84,306100.0
2011-04-13 09:30:00,31.89,32.06,31.83,31.9,105500.0,31.89,32.06,31.83,31.9,105500.0
2011-04-13 10:00:00,31.91,32.17,31.81,32.16,141600.0,31.91,32.17,31.81,32.16,141600.0
2011-04-13 10:30:00,32.17,32.34,32.01,32.34,116200.0,32.17,32.34,32.01,32.34,116200.0
2011-04-13 11:00:00,32.34,32.34,32.04,32.11,100000.0,32.34,32.34,32.04,32.11,100000.0
2011-04-13 11:30:00,32.11,32.21,31.98,32.01,144500.0,32.11,32.21,31.98,32.01,144500.0
2011-04-13 12:00:00,32.01,32.16,32.01,32.14,124300.0,32.01,32.16,32.01,32.14,124300.0
2011-04-13 12:30:00,32.13,32.14,31.97,32.11,77100.0,32.13,32.14,31.97,32.11,77100.0
2011-04-13 13:00:00,32.11,32.2,32.05,32.07,65400.0,32.11,32.2,32.05,32.07,65400.0
2011-04-13 13:30:00,32.07,32.11,32.01,32.07,95400.0,32.07,32.11,32.01,32.07,95400.0
2011-04-13 14:00:00,32.08,32.23,32.07,32.2,119200.0,32.08,32.23,32.07,32.2,119200.0
2011-04-13 14:30:00,32.2,32.26,32.09,32.19,118500.0,32.2,32.26,32.09,32.19,118500.0
2011-04-13 15:00:00,32.2,32.42,32.2,32.37,209000.0,32.2,32.42,32.2,32.37,209000.0
2011-04-13 15:30:00,32.36,32.4,32.27,32.29,375200.0,32.36,32.4,32.27,32.29,375200.0
2011-04-14 09:30:00,31.97,32.25,31.79,31.85,213300.0,31.97,32.25,31.79,31.85,213300.0
2011-04-14 10:00:00,31.83,32.09,31.66,32.06,185400.0,31.83,32.09,31.66,32.06,185400.0
2011-04-14 10:30:00,32.06,32.16,31.98,32.04,193400.0,32.06,32.16,31.98,32.04,193400.0
2011-04-14 11:00:00,32.04,32.11,31.97,32.0,152800.0,32.04,32.11,31.97,32.0,152800.0
2011-04-14 11:30:00,32.0,32.03,31.89,31.97,152400.0,32.0,32.03,31.89,31.97,152400.0
2011-04-14 12:00:00,31.97,32.09,31.96,32.02,118800.0,31.97,32.09,31.96,32.02,118800.0
2011-04-14 12:30:00,32.02,32.08,31.98,32.06,80200.0,32.02,32.08,31.98,32.06,80200.0
2011-04-14 13:00:00,32.07,32.1,32.02,32.1,78800.0,32.07,32.1,32.02,32.1,78800.0
2011-04-14 13:30:00,32.09,32.12,31.97,31.97,85000.0,32.09,32.12,31.97,31.97,85000.0
2011-04-14 14:00:00,31.97,32.0,31.94,31.97,66400.0,31.97,32.0,31.94,31.97,66400.0
2011-04-14 14:30:00,31.97,32.07,31.91,32.02,114400.0,31.97,32.07,31.91,32.02,114400.0
2011-04-14 15:00:00,32.01,32.16,32.0,32.15,174500.0,32.01,32.16,32.0,32.15,174500.0
2011-04-14 15:30:00,32.16,32.29,32.16,32.25,438600.0,32.16,32.29,32.16,32.25,438600.0
2011-04-15 09:30:00,32.35,33.1,32.28,32.91,487400.0,32.35,33.1,32.28,32.91,487400.0
2011-04-15 10:00:00,32.91,33.04,32.79,32.91,241600.0,32.91,33.04,32.79,32.91,241600.0
2011-04-15 10:30:00,32.89,33.32,32.89,33.26,353800.0,32.89,33.32,32.89,33.26,353800.0
2011-04-15 11:00:00,33.25,33.26,32.82,32.92,283200.0,33.25,33.26,32.82,32.92,283200.0
2011-04-15 11:30:00,32.92,33.16,32.86,33.01,196500.0,32.92,33.16,32.86,33.01,196500.0
2011-04-15 12:00:00,33.0,33.39,32.99,33.32,244500.0,33.0,33.39,32.99,33.32,244500.0
2011-04-15 12:30:00,33.31,33.45,33.28,33.3,212400.0,33.31,33.45,33.28,33.3,212400.0
2011-04-15 13:00:00,33.3,33.33,33.09,33.16,148400.0,33.3,33.33,33.09,33.16,148400.0
2011-04-15 13:30:00,33.16,33.26,33.06,33.1,109400.0,33.16,33.26,33.06,33.1,109400.0
2011-04-15 14:00:00,33.09,33.18,33.06,33.15,149800.0,33.09,33.18,33.06,33.15,149800.0
2011-04-15 14:30:00,33.14,33.21,33.13,33.19,142600.0,33.14,33.21,33.13,33.19,142600.0
2011-04-15 15:00:00,33.18,33.21,33.07,33.13,134400.0,33.18,33.21,33.07,33.13,134400.0
2011-04-15 15:30:00,33.13,33.25,33.08,33.21,395400.0,33.13,33.25,33.08,33.21,395400.0
2011-04-18 09:30:00,32.78,32.88,32.48,32.53,210400.0,32.78,32.88,32.48,32.53,210400.0
2011-04-18 10:00:00,32.54,32.75,32.41,32.75,273600.0,32.54,32.75,32.41,32.75,273600.0
2011-04-18 10:30:00,32.75,32.84,32.57,32.62,109100.0,32.75,32.84,32.57,32.62,109100.0
2011-04-18 11:00:00,32.6,32.66,32.52,32.56,85900.0,32.6,32.66,32.52,32.56,85900.0
2011-04-18 11:30:00,32.55,32.63,32.5,32.61,73200.0,32.55,32.63,32.5,32.61,73200.0
2011-04-18 12:00:00,32.61,32.73,32.6,32.73,85600.0,32.61,32.73,32.6,32.73,85600.0
2011-04-18 12:30:00,32.72,32.79,32.72,32.76,68300.0,32.72,32.79,32.72,32.76,68300.0
2011-04-18 13:00:00,32.77,32.78,32.64,32.69,114800.0,32.77,32.78,32.64,32.69,114800.0
2011-04-18 13:30:00,32.68,32.81,32.66,32.8,113500.0,32.68,32.81,32.66,32.8,113500.0
2011-04-18 14:00:00,32.8,32.82,32.73,32.81,60500.0,32.8,32.82,32.73,32.81,60500.0
2011-04-18 14:30:00,32.81,32.93,32.79,32.89,95500.0,32.81,32.93,32.79,32.89,95500.0
2011-04-18 15:00:00,32.89,32.93,32.74,32.88,140300.0,32.89,32.93,32.74,32.88,140300.0
2011-04-18 15:30:00,32.88,32.93,32.74,32.84,397300.0,32.88,32.93,32.74,32.84,397300.0
2011-04-19 09:30:00,32.84,33.02,32.66,32.8,104500.0,32.84,33.02,32.66,32.8,104500.0
2011-04-19 10:00:00,32.8,32.83,32.65,32.75,103200.0,32.8,32.83,32.65,32.75,103200.0
2011-04-19 10:30:00,32.75,32.75,32.48,32.48,113400.0,32.75,32.75,32.48,32.48,113400.0
2011-04-19 11:00:00,32.48,32.5,32.25,32.3,87200.0,32.48,32.5,32.25,32.3,87200.0
2011-04-19 11:30:00,32.29,32.37,32.28,32.34,54500.0,32.29,32.37,32.28,32.34,54500.0
2011-04-19 12:00:00,32.34,32.45,32.3,32.45,75900.0,32.34,32.45,32.3,32.45,75900.0
2011-04-19 12:30:00,32.45,32.54,32.38,32.38,81400.0,32.45,32.54,32.38,32.38,81400.0
2011-04-19 13:00:00,32.39,32.5,32.39,32.48,42000.0,32.39,32.5,32.39,32.48,42000.0
2011-04-19 13:30:00,32.47,32.49,32.41,32.44,67300.0,32.47,32.49,32.41,32.44,67300.0
2011-04-19 14:00:00,32.43,32.48,32.36,32.36,44600.0,32.43,32.48,32.36,32.36,44600.0
2011-04-19 14:30:00,32.36,32.45,32.32,32.36,89900.0,32.36,32.45,32.32,32.36,89900.0
2011-04-19 15:00:00,32.35,32.39,32.31,32.32,211600.0,32.35,32.39,32.31,32.32,211600.0
2011-04-19 15:30:00,32.31,32.35,32.26,32.32,276000.0,32.31,32.35,32.26,32.32,276000.0
2011-04-20 09:30:00,32.73,33.39,32.73,33.38,232200.0,32.73,33.39,32.73,33.38,232200.0
2011-04-20 10:00:00,33.38,33.73,33.25,33.56,471200.0,33.38,33.73,33.25,33.56,471200.0
2011-04-20 10:30:00,33.55,33.73,33.33,33.48,233900.0,33.55,33.73,33.33,33.48,233900.0
2011-04-20 11:00:00,33.47,33.66,33.34,33.66,208000.0,33.47,33.66,33.34,33.66,208000.0
2011-04-20 11:30:00,33.66,33.82,33.6,33.6,286600.0,33.66,33.82,33.6,33.6,286600.0
2011-04-20 12:00:00,33.61,33.63,33.4,33.4,220700.0,33.61,33.63,33.4,33.4,220700.0
2011-04-20 12:30:00,33.4,33.5,33.32,33.41,97700.0,33.4,33.5,33.32,33.41,97700.0
2011-04-20 13:00:00,33.4,33.45,33.33,33.34,105300.0,33.4,33.45,33.33,33.34,105300.0
2011-04-20 13:30:00,33.33,33.43,33.28,33.32,204900.0,33.33,33.43,33.28,33.32,204900.0
2011-04-20 14:00:00,33.32,33.36,33.26,33.35,117000.0,33.32,33.36,33.26,33.35,117000.0
2011-04-20 14:30:00,33.34,33.47,33.34,33.39,136100.0,33.34,33.47,33.34,33.39,136100.0
2011-04-20 15:00:00,33.39,33.45,33.37,33.45,194800.0,33.39,33.45,33.37,33.45,194800.0
2011-04-20 15:30:00,33.44,33.51,33.39,33.46,244800.0,33.44,33.51,33.39,33.46,244800.0
2011-04-21 09:30:00,33.59,33.68,33.34,33.68,174300.0,33.59,33.68,33.34,33.68,174300.0
2011-04-21 10:00:00,33.66,33.67,33.46,33.47,84200.0,33.66,33.67,33.46,33.47,84200.0
2011-04-21 10:30:00,33.44,33.51,33.41,33.51,62000.0,33.44,33.51,33.41,33.51,62000.0
2011-04-21 11:00:00,33.5,33.54,33.47,33.51,32800.0,33.5,33.54,33.47,33.51,32800.0
2011-04-21 11:30:00,33.52,33.55,33.36,33.5,109000.0,33.52,33.55,33.36,33.5,109000.0
2011-04-21 12:00:00,33.5,33.5,33.45,33.48,21600.0,33.5,33.5,33.45,33.48,21600.0
2011-04-21 12:30:00,33.47,33.51,33.44,33.5,65900.0,33.47,33.51,33.44,33.5,65900.0
2011-04-21 13:00:00,33.49,33.5,33.43,33.49,20000.0,33.49,33.5,33.43,33.49,20000.0
2011-04-21 13:30:00,33.49,33.54,33.46,33.53,51000.0,33.49,33.54,33.46,33.53,51000.0
2011-04-21 14:00:00,33.52,33.53,33.45,33.48,31700.0,33.52,33.53,33.45,33.48,31700.0
2011-04-21 14:30:00,33.48,33.52,33.45,33.47,66800.0,33.48,33.52,33.45,33.47,66800.0
2011-04-21 15:00:00,33.46,33.52,33.46,33.49,63200.0,33.46,33.52,33.46,33.49,63200.0
2011-04-21 15:30:00,33.5,33.58,33.49,33.51,215500.0,33.5,33.58,33.49,33.51,215500.0
2011-04-25 09:30:00,33.38,33.46,33.21,33.45,87800.0,33.38,33.46,33.21,33.45,87800.0
2011-04-25 10:00:00,33.48,33.49,33.17,33.23,82400.0,33.48,33.49,33.17,33.23,82400.0
2011-04-25 10:30:00,33.23,33.32,33.17,33.22,108500.0,33.23,33.32,33.17,33.22,108500.0
2011-04-25 11:00:00,33.21,33.25,33.19,33.22,35800.0,33.21,33.25,33.19,33.22,35800.0
2011-04-25 11:30:00,33.24,33.3,33.2,33.25,197600.0,33.24,33.3,33.2,33.25,197600.0
2011-04-25 12:00:00,33.24,33.28,33.18,33.18,46500.0,33.24,33.28,33.18,33.18,46500.0
2011-04-25 12:30:00,33.18,33.19,32.99,33.08,102300.0,33.18,33.19,32.99,33.08,102300.0
2011-04-25 13:00:00,33.08,33.14,33.05,33.1,69800.0,33.08,33.14,33.05,33.1,69800.0
2011-04-25 13:30:00,33.11,33.15,33.08,33.14,74900.0,33.11,33.15,33.08,33.14,74900.0
2011-04-25 14:00:00,33.15,33.27,33.13,33.26,89700.0,33.15,33.27,33.13,33.26,89700.0
2011-04-25 14:30:00,33.25,33.25,33.17,33.19,79600.0,33.25,33.25,33.17,33.19,79600.0
2011-04-25 15:00:00,33.2,33.22,33.14,33.18,69600.0,33.2,33.22,33.14,33.18,69600.0
2011-04-25 15:30:00,33.18,33.26,33.18,33.23,241800.0,33.18,33.26,33.18,33.23,241800.0
2011-04-26 09:30:00,33.23,33.47,33.05,33.21,93400.0,33.23,33.47,33.05,33.21,93400.0
2011-04-26 10:00:00,33.22,33.29,33.09,33.09,160600.0,33.22,33.29,33.09,33.09,160600.0
2011-04-26 10:30:00,33.1,33.33,33.09,33.29,212800.0,33.1,33.33,33.09,33.29,212800.0
2011-04-26 11:00:00,33.29,33.3,33.08,33.09,127100.0,33.29,33.3,33.08,33.09,127100.0
2011-04-26 11:30:00,33.09,33.14,33.06,33.12,112100.0,33.09,33.14,33.06,33.12,112100.0
2011-04-26 12:00:00,33.13,33.25,33.12,33.14,93100.0,33.13,33.25,33.12,33.14,93100.0
2011-04-26 12:30:00,33.13,33.15,33.05,33.05,95700.0,33.13,33.15,33.05,33.05,95700.0
2011-04-26 13:00:00,33.06,33.1,33.0,33.01,67200.0,33.06,33.1,33.0,33.01,67200.0
2011-04-26 13:30:00,33.01,33.03,32.98,33.0,81700.0,33.01,33.03,32.98,33.0,81700.0
2011-04-26 14:00:00,33.0,33.14,32.93,33.14,154800.0,33.0,33.14,32.93,33.14,154800.0
2011-04-26 14:30:00,33.14,33.18,33.12,33.16,85500.0,33.14,33.18,33.12,33.16,85500.0
2011-04-26 15:00:00,33.15,33.2,33.08,33.08,141700.0,33.15,33.2,33.08,33.08,141700.0
2011-04-26 15:30:00,33.09,33.09,32.92,33.0,515500.0,33.09,33.09,32.92,33.0,515500.0
2011-04-27 09:30:00,33.01,33.35,33.01,33.27,110000.0,33.01,33.35,33.01,33.27,110000.0
2011-04-27 10:00:00,33.25,33.29,33.12,33.27,89900.0,33.25,33.29,33.12,33.27,89900.0
2011-04-27 10:30:00,33.26,33.34,33.17,33.18,163300.0,33.26,33.34,33.17,33.18,163300.0
2011-04-27 11:00:00,33.19,33.24,33.07,33.08,60800.0,33.19,33.24,33.07,33.08,60800.0
2011-04-27 11:30:00,33.08,33.1,32.97,32.97,73900.0,33.08,33.1,32.97,32.97,73900.0
2011-04-27 12:00:00,32.98,33.08,32.96,33.08,51500.0,32.98,33.08,32.96,33.08,51500.0
2011-04-27 12:30:00,33.08,33.24,33.08,33.12,104500.0,33.08,33.24,33.08,33.12,104500.0
2011-04-27 13:00:00,33.12,33.19,33.09,33.11,74100.0,33.12,33.19,33.09,33.11,74100.0
2011-04-27 13:30:00,33.12,33.17,33.09,33.13,31200.0,33.12,33.17,33.09,33.13,31200.0
2011-04-27 14:00:00,33.14,33.18,33.05,33.07,46800.0,33.14,33.18,33.05,33.07,46800.0
2011-04-27 14:30:00,33.07,33.11,33.03,33.1,68600.0,33.07,33.11,33.03,33.1,68600.0
2011-04-27 15:00:00,33.1,33.23,33.08,33.2,103000.0,33.1,33.23,33.08,33.2,103000.0
2011-04-27 15:30:00,33.2,33.31,33.2,33.24,433200.0,33.2,33.31,33.2,33.24,433200.0
2011-04-28 09:30:00,33.1,33.39,33.1,33.39,142300.0,33.1,33.39,33.1,33.39,142300.0
2011-04-28 10:00:00,33.39,33.46,33.27,33.36,83500.0,33.39,33.46,33.27,33.36,83500.0
2011-04-28 10:30:00,33.37,33.37,33.26,33.31,84700.0,33.37,33.37,33.26,33.31,84700.0
2011-04-28 11:00:00,33.33,33.35,33.24,33.28,49300.0,33.33,33.35,33.24,33.28,49300.0
2011-04-28 11:30:00,33.29,33.42,33.29,33.4,111600.0,33.29,33.42,33.29,33.4,111600.0
2011-04-28 12:00:00,33.41,33.45,33.39,33.43,56200.0,33.41,33.45,33.39,33.43,56200.0
2011-04-28 12:30:00,33.43,33.44,33.4,33.41,50000.0,33.43,33.44,33.4,33.41,50000.0
2011-04-28 13:00:00,33.41,33.45,33.39,33.43,76700.0,33.41,33.45,33.39,33.43,76700.0
2011-04-28 13:30:00,33.44,33.45,33.4,33.42,40700.0,33.44,33.45,33.4,33.42,40700.0
2011-04-28 14:00:00,33.41,33.43,33.37,33.37,114700.0,33.41,33.43,33.37,33.37,114700.0
2011-04-28 14:30:00,33.38,33.46,33.35,33.44,113700.0,33.38,33.46,33.35,33.44,113700.0
2011-04-28 15:00:00,33.44,33.49,33.44,33.48,97500.0,33.44,33.49,33.44,33.48,97500.0
2011-04-28 15:30:00,33.48,33.6,33.47,33.53,579900.0,33.48,33.6,33.47,33.53,579900.0
2011-04-29 09:30:00,33.49,33.62,33.44,33.46,58900.0,33.49,33.62,33.44,33.46,58900.0
2011-04-29 10:00:00,33.46,33.87,33.41,33.87,191800.0,33.46,33.87,33.41,33.87,191800.0
2011-04-29 10:30:00,33.86,34.29,33.83,34.17,365200.0,33.86,34.29,33.83,34.17,365200.0
2011-04-29 11:00:00,34.17,34.2,34.09,34.18,150100.0,34.17,34.2,34.09,34.18,150100.0
2011-04-29 11:30:00,34.17,34.27,34.17,34.24,136500.0,34.17,34.27,34.17,34.24,136500.0
2011-04-29 12:00:00,34.25,34.82,34.24,34.79,377800.0,34.25,34.82,34.24,34.79,377800.0
2011-04-29 12:30:00,34.79,34.8,34.66,34.72,317800.0,34.79,34.8,34.66,34.72,317800.0
2011-04-29 13:00:00,34.72,34.74,34.49,34.49,106300.0,34.72,34.74,34.49,34.49,106300.0
2011-04-29 13:30:00,34.49,34.64,34.46,34.64,78800.0,34.49,34.64,34.46,34.64,78800.0
2011-04-29 14:00:00,34.63,34.68,34.52,34.53,122200.0,34.63,34.68,34.52,34.53,122200.0
2011-04-29 14:30:00,34.54,34.68,34.51,34.63,216900.0,34.54,34.68,34.51,34.63,216900.0
2011-04-29 15:00:00,34.63,34.71,34.52,34.69,385500.0,34.63,34.71,34.52,34.69,385500.0
2011-04-29 15:30:00,34.7,34.85,34.68,34.71,528100.0,34.7,34.85,34.68,34.71,528100.0
2011-05-02 09:30:00,34.8,35.0,34.8,34.91,121100.0,34.8,35.0,34.8,34.91,121100.0
2011-05-02 10:00:00,34.91,34.98,34.68,34.71,98100.0,34.91,34.98,34.68,34.71,98100.0
2011-05-02 10:30:00,34.72,34.8,34.69,34.72,155300.0,34.72,34.8,34.69,34.72,155300.0
2011-05-02 11:00:00,34.73,34.75,34.5,34.5,111700.0,34.73,34.75,34.5,34.5,111700.0
2011-05-02 11:30:00,34.5,34.55,34.42,34.43,210100.0,34.5,34.55,34.42,34.43,210100.0
2011-05-02 12:00:00,34.44,34.45,34.21,34.23,98700.0,34.44,34.45,34.21,34.23,98700.0
2011-05-02 12:30:00,34.22,34.4,34.16,34.33,120800.0,34.22,34.4,34.16,34.33,120800.0
2011-05-02 13:00:00,34.34,34.46,34.32,34.44,55100.0,34.34,34.46,34.32,34.44,55100.0
2011-05-02 13:30:00,34.44,34.46,34.41,34.44,49200.0,34.44,34.46,34.41,34.44,49200.0
2011-05-02 14:00:00,34.44,34.59,34.42,34.5,104200.0,34.44,34.59,34.42,34.5,104200.0
2011-05-02 14:30:00,34.5,34.51,34.42,34.44,58400.0,34.5,34.51,34.42,34.44,58400.0
2011-05-02 15:00:00,34.45,34.49,34.31,34.32,125700.0,34.45,34.49,34.31,34.32,125700.0
2011-05-02 15:30:00,34.32,34.35,34.25,34.27,351400.0,34.32,34.35,34.25,34.27,351400.0
2011-05-03 09:30:00,34.22,34.68,34.11,34.64,130200.0,34.22,34.68,34.11,34.64,130200.0
2011-05-03 10:00:00,34.63,34.68,34.24,34.24,94400.0,34.63,34.68,34.24,34.24,94400.0
2011-05-03 10:30:00,34.24,34.3,34.04,34.1,55600.0,34.24,34.3,34.04,34.1,55600.0
2011-05-03 11:00:00,34.1,34.21,34.03,34.14,58900.0,34.1,34.21,34.03,34.14,58900.0
2011-05-03 11:30:00,34.15,34.22,34.15,34.21,58400.0,34.15,34.22,34.15,34.21,58400.0
2011-05-03 12:00:00,34.21,34.26,34.15,34.15,53600.0,34.21,34.26,34.15,34.15,53600.0
2011-05-03 12:30:00,34.15,34.22,34.07,34.22,67200.0,34.15,34.22,34.07,34.22,67200.0
2011-05-03 13:00:00,34.22,34.34,34.21,34.29,95900.0,34.22,34.34,34.21,34.29,95900.0
2011-05-03 13:30:00,34.29,34.39,34.26,34.38,99000.0,34.29,34.39,34.26,34.38,99000.0
2011-05-03 14:00:00,34.37,34.38,34.17,34.24,107600.0,34.37,34.38,34.17,34.24,107600.0
2011-05-03 14:30:00,34.25,34.38,34.2,34.38,135200.0,34.25,34.38,34.2,34.38,135200.0
2011-05-03 15:00:00,34.38,34.47,34.37,34.47,122100.0,34.38,34.47,34.37,34.47,122100.0
2011-05-03 15:30:00,34.47,34.54,34.42,34.49,231000.0,34.47,34.54,34.42,34.49,231000.0
2011-05-04 09:30:00,34.41,34.74,34.3,34.53,128900.0,34.41,34.74,34.3,34.53,128900.0
2011-05-04 10:00:00,34.51,34.58,34.34,34.41,133400.0,34.51,34.58,34.34,34.41,133400.0
2011-05-04 10:30:00,34.41,34.47,34.15,34.32,102100.0,34.41,34.47,34.15,34.32,102100.0
2011-05-04 11:00:00,34.32,34.4,34.16,34.22,237600.0,34.32,34.4,34.16,34.22,237600.0
2011-05-04 11:30:00,34.22,34.23,34.03,34.14,88900.0,34.22,34.23,34.03,34.14,88900.0
2011-05-04 12:00:00,34.14,34.23,34.13,34.19,113500.0,34.14,34.23,34.13,34.19,113500.0
2011-05-04 12:30:00,34.19,34.22,34.14,34.19,58200.0,34.19,34.22,34.14,34.19,58200.0
2011-05-04 13:00:00,34.19,34.27,34.16,34.25,66400.0,34.19,34.27,34.16,34.25,66400.0
2011-05-04 13:30:00,34.25,34.45,34.25,34.42,101300.0,34.25,34.45,34.25,34.42,101300.0
2011-05-04 14:00:00,34.41,34.48,34.32,34.46,78200.0,34.41,34.48,34.32,34.46,78200.0
2011-05-04 14:30:00,34.46,34.66,34.45,34.52,134000.0,34.46,34.66,34.45,34.52,134000.0
2011-05-04 15:00:00,34.53,34.59,34.4,34.57,111100.0,34.53,34.59,34.4,34.57,111100.0
2011-05-04 15:30:00,34.58,34.62,34.46,34.5,261800.0,34.58,34.62,34.46,34.5,261800.0
2011-05-05 09:30:00,34.33,34.53,34.02,34.34,207000.0,34.33,34.53,34.02,34.34,207000.0
2011-05-05 10:00:00,34.34,34.57,34.33,34.4,375200.0,34.34,34.57,34.33,34.4,375200.0
2011-05-05 10:30:00,34.37,34.44,34.2,34.3,132900.0,34.37,34.44,34.2,34.3,132900.0
2011-05-05 11:00:00,34.31,34.42,34.05,34.42,172800.0,34.31,34.42,34.05,34.42,172800.0
2011-05-05 11:30:00,34.41,34.9,34.41,34.68,179400.0,34.41,34.9,34.41,34.68,179400.0
2011-05-05 12:00:00,34.69,34.82,34.67,34.72,92600.0,34.69,34.82,34.67,34.72,92600.0
2011-05-05 12:30:00,34.72,34.72,34.53,34.58,82900.0,34.72,34.72,34.53,34.58,82900.0
2011-05-05 13:00:00,34.58,34.59,34.4,34.46,157100.0,34.58,34.59,34.4,34.46,157100.0
2011-05-05 13:30:00,34.46,34.49,34.31,34.41,110300.0,34.46,34.49,34.31,34.41,110300.0
2011-05-05 14:00:00,34.42,34.46,34.25,34.46,122700.0,34.42,34.46,34.25,34.46,122700.0
2011-05-05 14:30:00,34.47,34.54,34.26,34.38,150300.0,34.47,34.54,34.26,34.38,150300.0
2011-05-05 15:00:00,34.36,34.36,33.87,33.87,316700.0,34.36,34.36,33.87,33.87,316700.0
2011-05-05 15:30:00,33.86,34.02,33.81,33.85,574400.0,33.86,34.02,33.81,33.85,574400.0
2011-05-06 09:30:00,33.0,33.13,31.55,32.24,1688700.0,33.0,33.13,31.55,32.24,1688700.0
2011-05-06 10:00:00,32.25,32.37,31.84,32.1,806700.0,32.25,32.37,31.84,32.1,806700.0
2011-05-06 10:30:00,32.11,32.32,32.03,32.28,533500.0,32.11,32.32,32.03,32.28,533500.0
2011-05-06 11:00:00,32.28,32.63,32.18,32.58,634100.0,32.28,32.63,32.18,32.58,634100.0
2011-05-06 11:30:00,32.57,32.58,32.23,32.32,493700.0,32.57,32.58,32.23,32.32,493700.0
2011-05-06 12:00:00,32.31,32.32,32.14,32.15,277800.0,32.31,32.32,32.14,32.15,277800.0
2011-05-06 12:30:00,32.15,32.22,32.01,32.05,356700.0,32.15,32.22,32.01,32.05,356700.0
2011-05-06 13:00:00,32.06,32.09,31.86,31.95,508100.0,32.06,32.09,31.86,31.95,508100.0
2011-05-06 13:30:00,31.95,31.95,31.77,31.79,358200.0,31.95,31.95,31.77,31.79,358200.0
2011-05-06 14:00:00,31.78,32.01,31.67,31.99,642700.0,31.78,32.01,31.67,31.99,642700.0
2011-05-06 14:30:00,31.99,31.99,31.78,31.9,513400.0,31.99,31.99,31.78,31.9,513400.0
2011-05-06 15:00:00,31.91,32.01,31.78,31.79,511200.0,31.91,32.01,31.78,31.79,511200.0
2011-05-06 15:30:00,31.78,31.87,31.72,31.8,729300.0,31.78,31.87,31.72,31.8,729300.0
2011-05-09 09:30:00,31.77,31.86,31.54,31.6,160800.0,31.77,31.86,31.54,31.6,160800.0
2011-05-09 10:00:00,31.62,32.17,31.61,31.8,353400.0,31.62,32.17,31.61,31.8,353400.0
2011-05-09 10:30:00,31.8,31.86,31.64,31.79,146300.0,31.8,31.86,31.64,31.79,146300.0
2011-05-09 11:00:00,31.79,31.85,31.63,31.69,135400.0,31.79,31.85,31.63,31.69,135400.0
2011-05-09 11:30:00,31.69,32.0,31.69,31.91,193100.0,31.69,32.0,31.69,31.91,193100.0
2011-05-09 12:00:00,31.91,32.02,31.89,31.95,122000.0,31.91,32.02,31.89,31.95,122000.0
2011-05-09 12:30:00,31.94,31.98,31.8,31.81,149600.0,31.94,31.98,31.8,31.81,149600.0
2011-05-09 13:00:00,31.8,31.88,31.74,31.74,73500.0,31.8,31.88,31.74,31.74,73500.0
2011-05-09 13:30:00,31.74,31.91,31.74,31.9,64400.0,31.74,31.91,31.74,31.9,64400.0
2011-05-09 14:00:00,31.9,31.9,31.76,31.77,94800.0,31.9,31.9,31.76,31.77,94800.0
2011-05-09 14:30:00,31.77,31.92,31.77,31.88,187100.0,31.77,31.92,31.77,31.88,187100.0
2011-05-09 15:00:00,31.87,31.91,31.78,31.8,220300.0,31.87,31.91,31.78,31.8,220300.0
2011-05-09 15:30:00,31.81,31.86,31.77,31.78,396300.0,31.81,31.86,31.77,31.78,396300.0
2011-05-10 09:30:00,31.98,32.09,31.66,31.84,238000.0,31.98,32.09,31.66,31.84,238000.0
2011-05-10 10:00:00,31.82,32.21,31.82,32.05,126800.0,31.82,32.21,31.82,32.05,126800.0
2011-05-10 10:30:00,32.04,32.07,31.85,32.01,164600.0,32.04,32.07,31.85,32.01,164600.0
2011-05-10 11:00:00,32.0,32.09,31.98,32.03,58800.0,32.0,32.09,31.98,32.03,58800.0
2011-05-10 11:30:00,32.05,32.1,32.01,32.07,38700.0,32.05,32.1,32.01,32.07,38700.0
2011-05-10 12:00:00,32.08,32.14,32.02,32.06,46800.0,32.08,32.14,32.02,32.06,46800.0
2011-05-10 12:30:00,32.06,32.1,32.0,32.05,98900.0,32.06,32.1,32.0,32.05,98900.0
2011-05-10 13:00:00,32.05,32.05,31.93,31.95,62800.0,32.05,32.05,31.93,31.95,62800.0
2011-05-10 13:30:00,31.95,31.99,31.92,31.98,67200.0,31.95,31.99,31.92,31.98,67200.0
2011-05-10 14:00:00,31.99,31.99,31.92,31.96,76300.0,31.99,31.99,31.92,31.96,76300.0
2011-05-10 14:30:00,31.98,31.98,31.9,31.94,250600.0,31.98,31.98,31.9,31.94,250600.0
2011-05-10 15:00:00,31.94,31.96,31.87,31.94,265200.0,31.94,31.96,31.87,31.94,265200.0
2011-05-10 15:30:00,31.95,31.97,31.9,31.94,271900.0,31.95,31.97,31.9,31.94,271900.0
2011-05-11 09:30:00,31.87,32.0,31.62,31.66,192400.0,31.87,32.0,31.62,31.66,192400.0
2011-05-11 10:00:00,31.66,31.9,31.56,31.85,147300.0,31.66,31.9,31.56,31.85,147300.0
2011-05-11 10:30:00,31.85,31.91,31.64,31.8,231300.0,31.85,31.91,31.64,31.8,231300.0
2011-05-11 11:00:00,31.8,31.88,31.75,31.85,110100.0,31.8,31.88,31.75,31.85,110100.0
2011-05-11 11:30:00,31.85,31.91,31.65,31.7,156100.0,31.85,31.91,31.65,31.7,156100.0
2011-05-11 12:00:00,31.7,31.7,31.44,31.53,179300.0,31.7,31.7,31.44,31.53,179300.0
2011-05-11 12:30:00,31.52,31.59,31.37,31.5,370300.0,31.52,31.59,31.37,31.5,370300.0
2011-05-11 13:00:00,31.51,31.54,31.3,31.39,231500.0,31.51,31.54,31.3,31.39,231500.0
2011-05-11 13:30:00,31.39,31.42,31.23,31.32,249600.0,31.39,31.42,31.23,31.32,249600.0
2011-05-11 14:00:00,31.33,31.37,31.24,31.31,201100.0,31.33,31.37,31.24,31.31,201100.0
2011-05-11 14:30:00,31.32,31.6,31.31,31.52,130300.0,31.32,31.6,31.31,31.52,130300.0
2011-05-11 15:00:00,31.51,31.66,31.46,31.61,149300.0,31.51,31.66,31.46,31.61,149300.0
2011-05-11 15:30:00,31.6,31.66,31.51,31.61,253500.0,31.6,31.66,31.51,31.61,253500.0
2011-05-12 09:30:00,31.37,31.46,31.12,31.27,231500.0,31.37,31.46,31.12,31.27,231500.0
2011-05-12 10:00:00,31.25,31.48,31.18,31.41,233200.0,31.25,31.48,31.18,31.41,233200.0
2011-05-12 10:30:00,31.42,31.44,31.3,31.4,109400.0,31.42,31.44,31.3,31.4,109400.0
2011-05-12 11:00:00,31.39,31.6,31.33,31.55,97600.0,31.39,31.6,31.33,31.55,97600.0
2011-05-12 11:30:00,31.56,31.6,31.48,31.55,100400.0,31.56,31.6,31.48,31.55,100400.0
2011-05-12 12:00:00,31.56,31.56,31.42,31.55,74200.0,31.56,31.56,31.42,31.55,74200.0
2011-05-12 12:30:00,31.55,31.6,31.52,31.54,110100.0,31.55,31.6,31.52,31.54,110100.0
2011-05-12 13:00:00,31.55,31.68,31.53,31.67,161400.0,31.55,31.68,31.53,31.67,161400.0
2011-05-12 13:30:00,31.67,31.69,31.45,31.45,137200.0,31.67,31.69,31.45,31.45,137200.0
2011-05-12 14:00:00,31.46,31.66,31.46,31.6,133200.0,31.46,31.66,31.46,31.6,133200.0
2011-05-12 14:30:00,31.6,31.62,31.55,31.58,131900.0,31.6,31.62,31.55,31.58,131900.0
2011-05-12 15:00:00,31.58,31.61,31.43,31.48,373700.0,31.58,31.61,31.43,31.48,373700.0
2011-05-12 15:30:00,31.48,31.49,31.27,31.36,754600.0,31.48,31.49,31.27,31.36,754600.0
2011-05-13 09:30:00,31.42,31.51,30.98,31.15,312800.0,31.42,31.51,30.98,31.15,312800.0
2011-05-13 10:00:00,31.14,31.25,30.86,31.1,398300.0,31.14,31.25,30.86,31.1,398300.0
2011-05-13 10:30:00,31.1,31.14,30.83,30.85,250400.0,31.1,31.14,30.83,30.85,250400.0
2011-05-13 11:00:00,30.86,30.9,30.74,30.83,157000.0,30.86,30.9,30.74,30.83,157000.0
2011-05-13 11:30:00,30.83,30.99,30.78,30.87,300800.0,30.83,30.99,30.78,30.87,300800.0
2011-05-13 12:00:00,30.87,30.9,30.71,30.84,136800.0,30.87,30.9,30.71,30.84,136800.0
2011-05-13 12:30:00,30.84,30.89,30.79,30.82,112900.0,30.84,30.89,30.79,30.82,112900.0
2011-05-13 13:00:00,30.83,30.98,30.82,30.96,79000.0,30.83,30.98,30.82,30.96,79000.0
2011-05-13 13:30:00,30.97,30.98,30.81,30.93,181800.0,30.97,30.98,30.81,30.93,181800.0
2011-05-13 14:00:00,30.94,31.03,30.93,31.02,122400.0,30.94,31.03,30.93,31.02,122400.0
2011-05-13 14:30:00,31.02,31.05,30.97,30.99,141300.0,31.02,31.05,30.97,30.99,141300.0
2011-05-13 15:00:00,31.0,31.03,30.95,30.96,119000.0,31.0,31.03,30.95,30.96,119000.0
2011-05-13 15:30:00,30.97,31.02,30.9,30.95,291200.0,30.97,31.02,30.9,30.95,291200.0
2011-05-16 09:30:00,30.85,30.85,30.4,30.43,193900.0,30.85,30.85,30.4,30.43,193900.0
2011-05-16 10:00:00,30.43,30.61,30.4,30.52,263500.0,30.43,30.61,30.4,30.52,263500.0
2011-05-16 10:30:00,30.52,30.6,30.45,30.56,187000.0,30.52,30.6,30.45,30.56,187000.0
2011-05-16 11:00:00,30.57,30.69,30.55,30.69,176000.0,30.57,30.69,30.55,30.69,176000.0
2011-05-16 11:30:00,30.68,30.71,30.61,30.65,266000.0,30.68,30.71,30.61,30.65,266000.0
2011-05-16 12:00:00,30.65,30.73,30.61,30.73,78000.0,30.65,30.73,30.61,30.73,78000.0
2011-05-16 12:30:00,30.73,30.75,30.56,30.6,102200.0,30.73,30.75,30.56,30.6,102200.0
2011-05-16 13:00:00,30.59,30.72,30.57,30.71,145200.0,30.59,30.72,30.57,30.71,145200.0
2011-05-16 13:30:00,30.72,30.83,30.72,30.81,124500.0,30.72,30.83,30.72,30.81,124500.0
2011-05-16 14:00:00,30.8,30.85,30.75,30.76,129100.0,30.8,30.85,30.75,30.76,129100.0
2011-05-16 14:30:00,30.76,30.81,30.71,30.77,123400.0,30.76,30.81,30.71,30.77,123400.0
2011-05-16 15:00:00,30.77,30.81,30.66,30.67,141200.0,30.77,30.81,30.66,30.67,141200.0
2011-05-16 15:30:00,30.67,30.72,30.6,30.64,277200.0,30.67,30.72,30.6,30.64,277200.0
2011-05-17 09:30:00,30.51,30.55,30.14,30.16,168800.0,30.51,30.55,30.14,30.16,168800.0
2011-05-17 10:00:00,30.17,30.58,30.12,30.57,244600.0,30.17,30.58,30.12,30.57,244600.0
2011-05-17 10:30:00,30.55,30.61,30.42,30.5,114500.0,30.55,30.61,30.42,30.5,114500.0
2011-05-17 11:00:00,30.5,30.5,30.3,30.33,109600.0,30.5,30.5,30.3,30.33,109600.0
2011-05-17 11:30:00,30.34,30.4,30.26,30.38,259100.0,30.34,30.4,30.26,30.38,259100.0
2011-05-17 12:00:00,30.38,30.38,30.28,30.28,59100.0,30.38,30.38,30.28,30.28,59100.0
2011-05-17 12:30:00,30.28,30.37,30.23,30.28,54600.0,30.28,30.37,30.23,30.28,54600.0
2011-05-17 13:00:00,30.28,30.3,30.25,30.28,53200.0,30.28,30.3,30.25,30.28,53200.0
2011-05-17 13:30:00,30.27,30.27,30.16,30.18,123100.0,30.27,30.27,30.16,30.18,123100.0
2011-05-17 14:00:00,30.18,30.23,30.12,30.13,89500.0,30.18,30.23,30.12,30.13,89500.0
2011-05-17 14:30:00,30.12,30.21,30.04,30.21,104000.0,30.12,30.21,30.04,30.21,104000.0
2011-05-17 15:00:00,30.21,30.24,30.1,30.12,161600.0,30.21,30.24,30.1,30.12,161600.0
2011-05-17 15:30:00,30.11,30.21,30.09,30.18,434600.0,30.11,30.21,30.09,30.18,434600.0
2011-05-18 09:30:00,30.3,30.32,30.13,30.16,202700.0,30.3,30.32,30.13,30.16,202700.0
2011-05-18 10:00:00,30.15,30.27,30.14,30.24,144700.0,30.15,30.27,30.14,30.24,144700.0
2011-05-18 10:30:00,30.25,30.29,30.21,30.25,118800.0,30.25,30.29,30.21,30.25,118800.0
2011-05-18 11:00:00,30.25,30.29,30.23,30.24,221500.0,30.25,30.29,30.23,30.24,221500.0
2011-05-18 11:30:00,30.25,30.26,30.24,30.25,71600.0,30.25,30.26,30.24,30.25,71600.0
2011-05-18 12:00:00,30.25,30.36,30.23,30.3,135900.0,30.25,30.36,30.23,30.3,135900.0
2011-05-18 12:30:00,30.3,30.35,30.25,30.34,85200.0,30.3,30.35,30.25,30.34,85200.0
2011-05-18 13:00:00,30.34,30.36,30.26,30.27,283700.0,30.34,30.36,30.26,30.27,283700.0
2011-05-18 13:30:00,30.27,30.27,30.2,30.24,131900.0,30.27,30.27,30.2,30.24,131900.0
2011-05-18 14:00:00,30.24,30.27,30.14,30.18,187000.0,30.24,30.27,30.14,30.18,187000.0
2011-05-18 14:30:00,30.18,30.22,30.16,30.17,138400.0,30.18,30.22,30.16,30.17,138400.0
2011-05-18 15:00:00,30.17,30.22,30.15,30.2,183200.0,30.17,30.22,30.15,30.2,183200.0
2011-05-18 15:30:00,30.2,30.22,30.14,30.2,564900.0,30.2,30.22,30.14,30.2,564900.0
2011-05-19 09:30:00,30.2,30.41,30.04,30.11,171200.0,30.2,30.41,30.04,30.11,171200.0
2011-05-19 10:00:00,30.1,30.15,29.82,30.06,185400.0,30.1,30.15,29.82,30.06,185400.0
2011-05-19 10:30:00,30.06,30.12,29.93,29.95,158600.0,30.06,30.12,29.93,29.95,158600.0
2011-05-19 11:00:00,29.95,29.96,29.8,29.88,166800.0,29.95,29.96,29.8,29.88,166800.0
2011-05-19 11:30:00,29.88,29.95,29.85,29.9,166400.0,29.88,29.95,29.85,29.9,166400.0
2011-05-19 12:00:00,29.89,29.96,29.85,29.93,166800.0,29.89,29.96,29.85,29.93,166800.0
2011-05-19 12:30:00,29.93,30.02,29.87,30.02,138900.0,29.93,30.02,29.87,30.02,138900.0
2011-05-19 13:00:00,30.02,30.13,30.02,30.12,91300.0,30.02,30.13,30.02,30.12,91300.0
2011-05-19 13:30:00,30.13,30.15,30.0,30.01,151200.0,30.13,30.15,30.0,30.01,151200.0
2011-05-19 14:00:00,30.0,30.02,29.97,30.0,143900.0,30.0,30.02,29.97,30.0,143900.0
2011-05-19 14:30:00,30.0,30.04,29.94,29.95,294700.0,30.0,30.04,29.94,29.95,294700.0
2011-05-19 15:00:00,29.95,29.95,29.87,29.93,300100.0,29.95,29.95,29.87,29.93,300100.0
2011-05-19 15:30:00,29.94,30.01,29.92,29.97,517800.0,29.94,30.01,29.92,29.97,517800.0
2011-05-20 09:30:00,29.86,29.91,29.52,29.61,288100.0,29.86,29.91,29.52,29.61,288100.0
2011-05-20 10:00:00,29.61,29.77,29.59,29.75,137700.0,29.61,29.77,29.59,29.75,137700.0
2011-05-20 10:30:00,29.74,29.75,29.49,29.56,224300.0,29.74,29.75,29.49,29.56,224300.0
2011-05-20 11:00:00,29.57,29.7,29.55,29.7,124900.0,29.57,29.7,29.55,29.7,124900.0
2011-05-20 11:30:00,29.69,29.76,29.64,29.65,108500.0,29.69,29.76,29.64,29.65,108500.0
2011-05-20 12:00:00,29.65,29.71,29.64,29.67,114600.0,29.65,29.71,29.64,29.67,114600.0
2011-05-20 12:30:00,29.66,29.67,29.62,29.66,90500.0,29.66,29.67,29.62,29.66,90500.0
2011-05-20 13:00:00,29.66,29.72,29.65,29.66,108500.0,29.66,29.72,29.65,29.66,108500.0
2011-05-20 13:30:00,29.66,29.78,29.66,29.7,101000.0,29.66,29.78,29.66,29.7,101000.0
2011-05-20 14:00:00,29.7,29.74,29.66,29.68,104300.0,29.7,29.74,29.66,29.68,104300.0
2011-05-20 14:30:00,29.67,29.71,29.62,29.63,176000.0,29.67,29.71,29.62,29.63,176000.0
2011-05-20 15:00:00,29.62,29.64,29.54,29.6,264500.0,29.62,29.64,29.54,29.6,264500.0
2011-05-20 15:30:00,29.6,29.6,29.36,29.4,418800.0,29.6,29.6,29.36,29.4,418800.0
2011-05-23 09:30:00,28.97,29.19,28.92,28.98,425200.0,28.97,29.19,28.92,28.98,425200.0
2011-05-23 10:00:00,28.98,29.15,28.96,29.01,390900.0,28.98,29.15,28.96,29.01,390900.0
2011-05-23 10:30:00,29.02,29.08,28.95,28.96,259700.0,29.02,29.08,28.95,28.96,259700.0
2011-05-23 11:00:00,28.96,29.06,28.95,28.99,147700.0,28.96,29.06,28.95,28.99,147700.0
2011-05-23 11:30:00,29.0,29.01,28.93,29.0,129900.0,29.0,29.01,28.93,29.0,129900.0
2011-05-23 12:00:00,29.0,29.01,28.95,28.99,103200.0,29.0,29.01,28.95,28.99,103200.0
2011-05-23 12:30:00,28.99,29.04,28.98,28.99,137700.0,28.99,29.04,28.98,28.99,137700.0
2011-05-23 13:00:00,29.0,29.01,28.98,29.0,75500.0,29.0,29.01,28.98,29.0,75500.0
2011-05-23 13:30:00,28.99,29.04,28.98,28.98,143900.0,28.99,29.04,28.98,28.98,143900.0
2011-05-23 14:00:00,28.99,29.05,28.98,29.0,176500.0,28.99,29.05,28.98,29.0,176500.0
2011-05-23 14:30:00,29.0,29.04,28.96,28.96,185600.0,29.0,29.04,28.96,28.96,185600.0
2011-05-23 15:00:00,28.96,29.01,28.9,28.95,196200.0,28.96,29.01,28.9,28.95,196200.0
2011-05-23 15:30:00,28.94,28.97,28.75,28.81,707800.0,28.94,28.97,28.75,28.81,707800.0
2011-05-24 09:30:00,29.0,29.04,28.88,28.9,255400.0,29.0,29.04,28.88,28.9,255400.0
2011-05-24 10:00:00,28.91,29.02,28.88,28.96,540200.0,28.91,29.02,28.88,28.96,540200.0
2011-05-24 10:30:00,28.96,29.08,28.89,28.96,237200.0,28.96,29.08,28.89,28.96,237200.0
2011-05-24 11:00:00,28.96,29.03,28.96,28.96,203700.0,28.96,29.03,28.96,28.96,203700.0
2011-05-24 11:30:00,28.96,29.01,28.94,28.95,213500.0,28.96,29.01,28.94,28.95,213500.0
2011-05-24 12:00:00,28.96,29.01,28.89,28.95,137700.0,28.96,29.01,28.89,28.95,137700.0
2011-05-24 12:30:00,28.95,28.99,28.88,28.9,210400.0,28.95,28.99,28.88,28.9,210400.0
2011-05-24 13:00:00,28.9,28.95,28.82,28.87,108400.0,28.9,28.95,28.82,28.87,108400.0
2011-05-24 13:30:00,28.87,28.89,28.84,28.89,101600.0,28.87,28.89,28.84,28.89,101600.0
2011-05-24 14:00:00,28.9,28.97,28.9,28.95,122700.0,28.9,28.97,28.9,28.95,122700.0
2011-05-24 14:30:00,28.95,28.96,28.91,28.93,128400.0,28.95,28.96,28.91,28.93,128400.0
2011-05-24 15:00:00,28.94,29.06,28.94,28.98,205800.0,28.94,29.06,28.94,28.98,205800.0
2011-05-24 15:30:00,28.98,28.99,28.82,28.85,268400.0,28.98,28.99,28.82,28.85,268400.0
2011-05-25 09:30:00,28.62,28.62,28.39,28.55,171300.0,28.62,28.62,28.39,28.55,171300.0
2011-05-25 10:00:00,28.52,28.55,28.45,28.5,183100.0,28.52,28.55,28.45,28.5,183100.0
2011-05-25 10:30:00,28.5,28.6,28.5,28.54,108600.0,28.5,28.6,28.5,28.54,108600.0
2011-05-25 11:00:00,28.54,28.64,28.54,28.64,257500.0,28.54,28.64,28.54,28.64,257500.0
2011-05-25 11:30:00,28.64,28.91,28.62,28.9,151000.0,28.64,28.91,28.62,28.9,151000.0
2011-05-25 12:00:00,28.9,28.9,28.72,28.73,132600.0,28.9,28.9,28.72,28.73,132600.0
2011-05-25 12:30:00,28.74,28.75,28.66,28.71,98000.0,28.74,28.75,28.66,28.71,98000.0
2011-05-25 13:00:00,28.72,28.76,28.67,28.71,90100.0,28.72,28.76,28.67,28.71,90100.0
2011-05-25 13:30:00,28.7,28.76,28.69,28.75,68800.0,28.7,28.76,28.69,28.75,68800.0
2011-05-25 14:00:00,28.75,28.8,28.73,28.77,127200.0,28.75,28.8,28.73,28.77,127200.0
2011-05-25 14:30:00,28.77,28.82,28.74,28.82,160400.0,28.77,28.82,28.74,28.82,160400.0
2011-05-25 15:00:00,28.83,29.0,28.8,28.95,173300.0,28.83,29.0,28.8,28.95,173300.0
2011-05-25 15:30:00,28.95,28.95,28.81,28.84,325700.0,28.95,28.95,28.81,28.84,325700.0
2011-05-26 09:30:00,28.82,28.84,28.65,28.68,92300.0,28.82,28.84,28.65,28.68,92300.0
2011-05-26 10:00:00,28.67,28.73,28.62,28.71,126700.0,28.67,28.73,28.62,28.71,126700.0
2011-05-26 10:30:00,28.71,28.82,28.68,28.73,190100.0,28.71,28.82,28.68,28.73,190100.0
2011-05-26 11:00:00,28.74,28.95,28.73,28.95,182600.0,28.74,28.95,28.73,28.95,182600.0
2011-05-26 11:30:00,28.95,29.02,28.93,29.01,88000.0,28.95,29.02,28.93,29.01,88000.0
2011-05-26 12:00:00,29.01,29.12,29.01,29.11,65700.0,29.01,29.12,29.01,29.11,65700.0
2011-05-26 12:30:00,29.11,29.18,29.06,29.17,90300.0,29.11,29.18,29.06,29.17,90300.0
2011-05-26 13:00:00,29.18,29.26,29.17,29.23,83000.0,29.18,29.26,29.17,29.23,83000.0
2011-05-26 13:30:00,29.23,29.26,29.19,29.21,92500.0,29.23,29.26,29.19,29.21,92500.0
2011-05-26 14:00:00,29.21,29.34,29.21,29.32,165500.0,29.21,29.34,29.21,29.32,165500.0
2011-05-26 14:30:00,29.32,29.33,29.27,29.31,117000.0,29.32,29.33,29.27,29.31,117000.0
2011-05-26 15:00:00,29.31,29.32,29.24,29.28,137000.0,29.31,29.32,29.24,29.28,137000.0
2011-05-26 15:30:00,29.28,29.3,29.18,29.21,356700.0,29.28,29.3,29.18,29.21,356700.0
2011-05-27 09:30:00,29.29,29.58,29.21,29.56,158900.0,29.29,29.58,29.21,29.56,158900.0
2011-05-27 10:00:00,29.56,29.59,29.42,29.56,156000.0,29.56,29.59,29.42,29.56,156000.0
2011-05-27 10:30:00,29.57,29.57,29.46,29.52,87800.0,29.57,29.57,29.46,29.52,87800.0
2011-05-27 11:00:00,29.51,29.62,29.51,29.52,107500.0,29.51,29.62,29.51,29.52,107500.0
2011-05-27 11:30:00,29.53,29.53,29.49,29.49,45300.0,29.53,29.53,29.49,29.49,45300.0
2011-05-27 12:00:00,29.48,29.5,29.37,29.43,56900.0,29.48,29.5,29.37,29.43,56900.0
2011-05-27 12:30:00,29.43,29.46,29.42,29.42,89200.0,29.43,29.46,29.42,29.42,89200.0
2011-05-27 13:00:00,29.42,29.48,29.42,29.46,96200.0,29.42,29.48,29.42,29.46,96200.0
2011-05-27 13:30:00,29.47,29.49,29.44,29.45,61600.0,29.47,29.49,29.44,29.45,61600.0
2011-05-27 14:00:00,29.45,29.51,29.42,29.47,102300.0,29.45,29.51,29.42,29.47,102300.0
2011-05-27 14:30:00,29.46,29.51,29.44,29.45,86900.0,29.46,29.51,29.44,29.45,86900.0
2011-05-27 15:00:00,29.45,29.5,29.4,29.49,97400.0,29.45,29.5,29.4,29.49,97400.0
2011-05-27 15:30:00,29.49,29.51,29.46,29.46,243300.0,29.49,29.51,29.46,29.46,243300.0
2011-05-31 09:30:00,29.7,29.7,29.39,29.5,149800.0,29.7,29.7,29.39,29.5,149800.0
2011-05-31 10:00:00,29.5,29.56,29.46,29.51,196800.0,29.5,29.56,29.46,29.51,196800.0
2011-05-31 10:30:00,29.5,29.59,29.49,29.57,73000.0,29.5,29.59,29.49,29.57,73000.0
2011-05-31 11:00:00,29.57,29.61,29.52,29.59,94600.0,29.57,29.61,29.52,29.59,94600.0
2011-05-31 11:30:00,29.58,29.64,29.58,29.6,60000.0,29.58,29.64,29.58,29.6,60000.0
2011-05-31 12:00:00,29.59,29.62,29.55,29.61,99400.0,29.59,29.62,29.55,29.61,99400.0
2011-05-31 12:30:00,29.6,29.64,29.55,29.61,116200.0,29.6,29.64,29.55,29.61,116200.0
2011-05-31 13:00:00,29.61,29.64,29.57,29.64,132800.0,29.61,29.64,29.57,29.64,132800.0
2011-05-31 13:30:00,29.64,29.7,29.61,29.62,228700.0,29.64,29.7,29.61,29.62,228700.0
2011-05-31 14:00:00,29.62,29.63,29.59,29.59,98200.0,29.62,29.63,29.59,29.59,98200.0
2011-05-31 14:30:00,29.59,29.59,29.55,29.56,71700.0,29.59,29.59,29.55,29.56,71700.0
2011-05-31 15:00:00,29.56,29.56,29.5,29.5,185200.0,29.56,29.56,29.5,29.5,185200.0
2011-05-31 15:30:00,29.5,29.68,29.49,29.67,515900.0,29.5,29.68,29.49,29.67,515900.0
2011-06-01 09:30:00,29.48,29.63,29.38,29.55,147600.0,29.48,29.63,29.38,29.55,147600.0
2011-06-01 10:00:00,29.55,29.57,29.45,29.49,170400.0,29.55,29.57,29.45,29.49,170400.0
2011-06-01 10:30:00,29.48,29.52,29.36,29.45,132600.0,29.48,29.52,29.36,29.45,132600.0
2011-06-01 11:00:00,29.45,29.56,29.41,29.56,110500.0,29.45,29.56,29.41,29.56,110500.0
2011-06-01 11:30:00,29.56,29.58,29.48,29.48,72400.0,29.56,29.58,29.48,29.48,72400.0
2011-06-01 12:00:00,29.48,29.51,29.32,29.4,133200.0,29.48,29.51,29.32,29.4,133200.0
2011-06-01 12:30:00,29.4,29.49,29.4,29.4,82800.0,29.4,29.49,29.4,29.4,82800.0
2011-06-01 13:00:00,29.4,29.46,29.26,29.29,81100.0,29.4,29.46,29.26,29.29,81100.0
2011-06-01 13:30:00,29.29,29.33,29.21,29.22,187300.0,29.29,29.33,29.21,29.22,187300.0
2011-06-01 14:00:00,29.22,29.22,29.08,29.08,123400.0,29.22,29.22,29.08,29.08,123400.0
2011-06-01 14:30:00,29.08,29.08,28.92,28.97,272000.0,29.08,29.08,28.92,28.97,272000.0
2011-06-01 15:00:00,28.97,28.98,28.81,28.81,192000.0,28.97,28.98,28.81,28.81,192000.0
2011-06-01 15:30:00,28.82,28.86,28.74,28.76,564600.0,28.82,28.86,28.74,28.76,564600.0
2011-06-02 09:30:00,28.69,28.69,28.4,28.66,179800.0,28.69,28.69,28.4,28.66,179800.0
2011-06-02 10:00:00,28.67,28.82,28.59,28.68,132900.0,28.67,28.82,28.59,28.68,132900.0
2011-06-02 10:30:00,28.69,28.79,28.63,28.65,191600.0,28.69,28.79,28.63,28.65,191600.0
2011-06-02 11:00:00,28.64,28.68,28.55,28.55,107600.0,28.64,28.68,28.55,28.55,107600.0
2011-06-02 11:30:00,28.55,28.56,28.36,28.42,138100.0,28.55,28.56,28.36,28.42,138100.0
2011-06-02 12:00:00,28.43,28.47,28.23,28.25,161200.0,28.43,28.47,28.23,28.25,161200.0
2011-06-02 12:30:00,28.24,28.33,28.19,28.26,152700.0,28.24,28.33,28.19,28.26,152700.0
2011-06-02 13:00:00,28.26,28.3,28.22,28.27,222600.0,28.26,28.3,28.22,28.27,222600.0
2011-06-02 13:30:00,28.27,28.28,28.09,28.14,295900.0,28.27,28.28,28.09,28.14,295900.0
2011-06-02 14:00:00,28.15,28.17,28.03,28.05,212600.0,28.15,28.17,28.03,28.05,212600.0
2011-06-02 14:30:00,28.04,28.15,28.02,28.12,178900.0,28.04,28.15,28.02,28.12,178900.0
2011-06-02 15:00:00,28.13,28.15,28.02,28.03,188400.0,28.13,28.15,28.02,28.03,188400.0
2011-06-02 15:30:00,28.04,28.13,28.01,28.05,570500.0,28.04,28.13,28.01,28.05,570500.0
2011-06-03 09:30:00,28.04,28.04,27.5,27.65,287400.0,28.04,28.04,27.5,27.65,287400.0
2011-06-03 10:00:00,27.66,27.81,27.63,27.81,261700.0,27.66,27.81,27.63,27.81,261700.0
2011-06-03 10:30:00,27.8,28.02,27.79,28.01,154000.0,27.8,28.02,27.79,28.01,154000.0
2011-06-03 11:00:00,28.0,28.02,27.85,27.95,201100.0,28.0,28.02,27.85,27.95,201100.0
2011-06-03 11:30:00,27.95,28.06,27.94,28.0,194400.0,27.95,28.06,27.94,28.0,194400.0
2011-06-03 12:00:00,28.01,28.06,27.97,28.06,113600.0,28.01,28.06,27.97,28.06,113600.0
2011-06-03 12:30:00,28.06,28.08,28.0,28.01,67800.0,28.06,28.08,28.0,28.01,67800.0
2011-06-03 13:00:00,28.02,28.07,28.0,28.01,99500.0,28.02,28.07,28.0,28.01,99500.0
2011-06-03 13:30:00,28.02,28.04,27.98,27.99,74900.0,28.02,28.04,27.98,27.99,74900.0
2011-06-03 14:00:00,27.98,28.03,27.96,27.99,140100.0,27.98,28.03,27.96,27.99,140100.0
2011-06-03 14:30:00,27.99,28.02,27.99,27.99,312500.0,27.99,28.02,27.99,27.99,312500.0
2011-06-03 15:00:00,27.99,28.01,27.94,27.94,207600.0,27.99,28.01,27.94,27.94,207600.0
2011-06-03 15:30:00,27.95,28.03,27.89,27.93,427800.0,27.95,28.03,27.89,27.93,427800.0
2011-06-06 09:30:00,27.78,27.87,27.58,27.75,493800.0,27.78,27.87,27.58,27.75,493800.0
2011-06-06 10:00:00,27.75,27.77,27.62,27.75,357800.0,27.75,27.77,27.62,27.75,357800.0
2011-06-06 10:30:00,27.74,27.75,27.64,27.71,145700.0,27.74,27.75,27.64,27.71,145700.0
2011-06-06 11:00:00,27.71,27.76,27.65,27.72,217200.0,27.71,27.76,27.65,27.72,217200.0
2011-06-06 11:30:00,27.73,27.74,27.69,27.71,138300.0,27.73,27.74,27.69,27.71,138300.0
2011-06-06 12:00:00,27.7,27.71,27.66,27.69,81900.0,27.7,27.71,27.66,27.69,81900.0
2011-06-06 12:30:00,27.69,27.71,27.65,27.71,88500.0,27.69,27.71,27.65,27.71,88500.0
2011-06-06 13:00:00,27.71,27.71,27.64,27.67,187000.0,27.71,27.71,27.64,27.67,187000.0
2011-06-06 13:30:00,27.67,27.68,27.59,27.64,178900.0,27.67,27.68,27.59,27.64,178900.0
2011-06-06 14:00:00,27.63,27.66,27.61,27.64,108700.0,27.63,27.66,27.61,27.64,108700.0
2011-06-06 14:30:00,27.64,27.65,27.51,27.55,286200.0,27.64,27.65,27.51,27.55,286200.0
2011-06-06 15:00:00,27.54,27.58,27.39,27.39,177800.0,27.54,27.58,27.39,27.39,177800.0
2011-06-06 15:30:00,27.4,27.52,27.39,27.43,471200.0,27.4,27.52,27.39,27.43,471200.0
2011-06-07 09:30:00,27.57,27.75,27.43,27.56,162000.0,27.57,27.75,27.43,27.56,162000.0
2011-06-07 10:00:00,27.56,27.71,27.45,27.46,192500.0,27.56,27.71,27.45,27.46,192500.0
2011-06-07 10:30:00,27.46,27.61,27.46,27.56,75500.0,27.46,27.61,27.46,27.56,75500.0
2011-06-07 11:00:00,27.56,27.56,27.5,27.5,115900.0,27.56,27.56,27.5,27.5,115900.0
2011-06-07 11:30:00,27.5,27.6,27.4,27.59,156300.0,27.5,27.6,27.4,27.59,156300.0
2011-06-07 12:00:00,27.6,27.68,27.56,27.63,42300.0,27.6,27.68,27.56,27.63,42300.0
2011-06-07 12:30:00,27.63,27.65,27.53,27.64,57900.0,27.63,27.65,27.53,27.64,57900.0
2011-06-07 13:00:00,27.64,27.7,27.59,27.59,58800.0,27.64,27.7,27.59,27.59,58800.0
2011-06-07 13:30:00,27.6,27.62,27.56,27.57,71100.0,27.6,27.62,27.56,27.57,71100.0
2011-06-07 14:00:00,27.56,27.66,27.56,27.61,53700.0,27.56,27.66,27.56,27.61,53700.0
2011-06-07 14:30:00,27.61,27.61,27.55,27.6,88600.0,27.61,27.61,27.55,27.6,88600.0
2011-06-07 15:00:00,27.59,27.62,27.5,27.55,104100.0,27.59,27.62,27.5,27.55,104100.0
2011-06-07 15:30:00,27.54,27.54,27.36,27.39,315400.0,27.54,27.54,27.36,27.39,315400.0
2011-06-08 09:30:00,27.27,27.27,26.55,26.55,443300.0,27.27,27.27,26.55,26.55,443300.0
2011-06-08 10:00:00,26.54,26.85,26.52,26.69,279500.0,26.54,26.85,26.52,26.69,279500.0
2011-06-08 10:30:00,26.69,26.99,26.65,26.89,340900.0,26.69,26.99,26.65,26.89,340900.0
2011-06-08 11:00:00,26.9,26.98,26.69,26.69,125900.0,26.9,26.98,26.69,26.69,125900.0
2011-06-08 11:30:00,26.69,26.74,26.61,26.72,188300.0,26.69,26.74,26.61,26.72,188300.0
2011-06-08 12:00:00,26.72,26.72,26.68,26.7,90700.0,26.72,26.72,26.68,26.7,90700.0
2011-06-08 12:30:00,26.7,26.8,26.69,26.79,166400.0,26.7,26.8,26.69,26.79,166400.0
2011-06-08 13:00:00,26.79,26.82,26.68,26.69,132600.0,26.79,26.82,26.68,26.69,132600.0
2011-06-08 13:30:00,26.68,26.69,26.52,26.57,267400.0,26.68,26.69,26.52,26.57,267400.0
2011-06-08 14:00:00,26.57,26.63,26.48,26.5,212700.0,26.57,26.63,26.48,26.5,212700.0
2011-06-08 14:30:00,26.5,26.79,26.5,26.67,327400.0,26.5,26.79,26.5,26.67,327400.0
2011-06-08 15:00:00,26.67,26.69,26.54,26.56,272800.0,26.67,26.69,26.54,26.56,272800.0
2011-06-08 15:30:00,26.55,26.63,26.55,26.61,617800.0,26.55,26.63,26.55,26.61,617800.0
2011-06-09 09:30:00,26.67,26.9,26.52,26.84,180700.0,26.67,26.9,26.52,26.84,180700.0
2011-06-09 10:00:00,26.83,26.93,26.79,26.81,159700.0,26.83,26.93,26.79,26.81,159700.0
2011-06-09 10:30:00,26.82,27.0,26.81,26.98,176300.0,26.82,27.0,26.81,26.98,176300.0
2011-06-09 11:00:00,26.97,27.06,26.84,26.96,239500.0,26.97,27.06,26.84,26.96,239500.0
2011-06-09 11:30:00,26.96,27.12,26.95,27.12,131000.0,26.96,27.12,26.95,27.12,131000.0
2011-06-09 12:00:00,27.12,27.23,27.07,27.18,123900.0,27.12,27.23,27.07,27.18,123900.0
2011-06-09 12:30:00,27.18,27.19,27.08,27.08,72400.0,27.18,27.19,27.08,27.08,72400.0
2011-06-09 13:00:00,27.08,27.13,26.97,27.0,101000.0,27.08,27.13,26.97,27.0,101000.0
2011-06-09 13:30:00,27.01,27.03,26.95,26.95,94600.0,27.01,27.03,26.95,26.95,94600.0
2011-06-09 14:00:00,26.94,27.06,26.94,27.06,82500.0,26.94,27.06,26.94,27.06,82500.0
2011-06-09 14:30:00,27.05,27.15,27.03,27.13,75300.0,27.05,27.15,27.03,27.13,75300.0
2011-06-09 15:00:00,27.13,27.17,27.09,27.09,124600.0,27.13,27.17,27.09,27.09,124600.0
2011-06-09 15:30:00,27.1,27.14,27.06,27.1,346900.0,27.1,27.14,27.06,27.1,346900.0
2011-06-10 09:30:00,26.98,27.03,26.72,26.74,144700.0,26.98,27.03,26.72,26.74,144700.0
2011-06-10 10:00:00,26.74,26.77,26.64,26.73,114400.0,26.74,26.77,26.64,26.73,114400.0
2011-06-10 10:30:00,26.74,26.74,26.55,26.57,147500.0,26.74,26.74,26.55,26.57,147500.0
2011-06-10 11:00:00,26.57,26.66,26.37,26.58,142700.0,26.57,26.66,26.37,26.58,142700.0
2011-06-10 11:30:00,26.58,26.66,26.5,26.62,127100.0,26.58,26.66,26.5,26.62,127100.0
2011-06-10 12:00:00,26.62,26.66,26.54,26.62,61300.0,26.62,26.66,26.54,26.62,61300.0
2011-06-10 12:30:00,26.63,26.78,26.61,26.77,125100.0,26.63,26.78,26.61,26.77,125100.0
2011-06-10 13:00:00,26.77,26.79,26.6,26.75,210600.0,26.77,26.79,26.6,26.75,210600.0
2011-06-10 13:30:00,26.75,26.75,26.55,26.62,124600.0,26.75,26.75,26.55,26.62,124600.0
2011-06-10 14:00:00,26.62,26.85,26.62,26.81,165000.0,26.62,26.85,26.62,26.81,165000.0
2011-06-10 14:30:00,26.81,26.95,26.77,26.95,159800.0,26.81,26.95,26.77,26.95,159800.0
2011-06-10 15:00:00,26.95,26.96,26.85,26.93,241900.0,26.95,26.96,26.85,26.93,241900.0
2011-06-10 15:30:00,26.93,27.02,26.8,26.83,897200.0,26.93,27.02,26.8,26.83,897200.0
2011-06-13 09:30:00,26.91,27.47,26.87,27.2,288900.0,26.91,27.47,26.87,27.2,288900.0
2011-06-13 10:00:00,27.21,27.24,27.01,27.1,137100.0,27.21,27.24,27.01,27.1,137100.0
2011-06-13 10:30:00,27.1,27.12,26.88,26.9,123900.0,27.1,27.12,26.88,26.9,123900.0
2011-06-13 11:00:00,26.9,27.03,26.82,27.0,126300.0,26.9,27.03,26.82,27.0,126300.0
2011-06-13 11:30:00,27.0,27.01,26.91,26.91,171600.0,27.0,27.01,26.91,26.91,171600.0
2011-06-13 12:00:00,26.91,27.01,26.89,26.99,136100.0,26.91,27.01,26.89,26.99,136100.0
2011-06-13 12:30:00,26.99,27.07,26.98,27.0,92900.0,26.99,27.07,26.98,27.0,92900.0
2011-06-13 13:00:00,27.01,27.09,26.92,27.08,158300.0,27.01,27.09,26.92,27.08,158300.0
2011-06-13 13:30:00,27.09,27.17,27.06,27.16,176400.0,27.09,27.17,27.06,27.16,176400.0
2011-06-13 14:00:00,27.16,27.31,27.15,27.23,190200.0,27.16,27.31,27.15,27.23,190200.0
2011-06-13 14:30:00,27.22,27.22,27.08,27.08,162900.0,27.22,27.22,27.08,27.08,162900.0
2011-06-13 15:00:00,27.08,27.14,27.05,27.11,186200.0,27.08,27.14,27.05,27.11,186200.0
2011-06-13 15:30:00,27.11,27.11,26.99,27.02,407700.0,27.11,27.11,26.99,27.02,407700.0
2011-06-14 09:30:00,27.31,28.05,27.26,28.0,462200.0,27.31,28.05,27.26,28.0,462200.0
2011-06-14 10:00:00,28.0,28.22,27.99,28.19,267700.0,28.0,28.22,27.99,28.19,267700.0
2011-06-14 10:30:00,28.18,28.39,28.18,28.38,211000.0,28.18,28.39,28.18,28.38,211000.0
2011-06-14 11:00:00,28.39,28.55,28.36,28.38,228200.0,28.39,28.55,28.36,28.38,228200.0
2011-06-14 11:30:00,28.38,28.41,28.24,28.3,218300.0,28.38,28.41,28.24,28.3,218300.0
2011-06-14 12:00:00,28.3,28.37,28.25,28.31,133200.0,28.3,28.37,28.25,28.31,133200.0
2011-06-14 12:30:00,28.31,28.32,28.24,28.29,101700.0,28.31,28.32,28.24,28.29,101700.0
2011-06-14 13:00:00,28.29,28.33,28.22,28.28,136800.0,28.29,28.33,28.22,28.28,136800.0
2011-06-14 13:30:00,28.29,28.42,28.28,28.35,167500.0,28.29,28.42,28.28,28.35,167500.0
2011-06-14 14:00:00,28.35,28.48,28.35,28.43,192900.0,28.35,28.48,28.35,28.43,192900.0
2011-06-14 14:30:00,28.44,28.47,28.39,28.44,178900.0,28.44,28.47,28.39,28.44,178900.0
2011-06-14 15:00:00,28.44,28.45,28.41,28.44,204500.0,28.44,28.45,28.41,28.44,204500.0
2011-06-14 15:30:00,28.44,28.49,28.42,28.43,518700.0,28.44,28.49,28.42,28.43,518700.0
2011-06-15 09:30:00,28.12,28.31,27.93,28.21,149000.0,28.12,28.31,27.93,28.21,149000.0
2011-06-15 10:00:00,28.2,28.3,28.15,28.16,144300.0,28.2,28.3,28.15,28.16,144300.0
2011-06-15 10:30:00,28.15,28.31,28.09,28.31,104600.0,28.15,28.31,28.09,28.31,104600.0
2011-06-15 11:00:00,28.29,28.39,28.2,28.23,146400.0,28.29,28.39,28.2,28.23,146400.0
2011-06-15 11:30:00,28.24,28.28,28.04,28.18,205300.0,28.24,28.28,28.04,28.18,205300.0
2011-06-15 12:00:00,28.19,28.26,27.96,28.05,176300.0,28.19,28.26,27.96,28.05,176300.0
2011-06-15 12:30:00,28.05,28.21,28.03,28.14,92800.0,28.05,28.21,28.03,28.14,92800.0
2011-06-15 13:00:00,28.15,28.2,28.04,28.08,102700.0,28.15,28.2,28.04,28.08,102700.0
2011-06-15 13:30:00,28.08,28.11,27.97,28.11,116100.0,28.08,28.11,27.97,28.11,116100.0
2011-06-15 14:00:00,28.1,28.17,28.02,28.04,126000.0,28.1,28.17,28.02,28.04,126000.0
2011-06-15 14:30:00,28.03,28.1,27.98,28.01,159300.0,28.03,28.1,27.98,28.01,159300.0
2011-06-15 15:00:00,28.01,28.06,27.85,27.97,200300.0,28.01,28.06,27.85,27.97,200300.0
2011-06-15 15:30:00,27.98,28.03,27.93,27.96,346100.0,27.98,28.03,27.93,27.96,346100.0
2011-06-16 09:30:00,27.94,28.1,27.93,28.04,188400.0,27.94,28.1,27.93,28.04,188400.0
2011-06-16 10:00:00,28.04,28.42,27.95,28.2,212900.0,28.04,28.42,27.95,28.2,212900.0
2011-06-16 10:30:00,28.2,28.42,28.15,28.4,139600.0,28.2,28.42,28.15,28.4,139600.0
2011-06-16 11:00:00,28.4,28.57,28.34,28.52,221200.0,28.4,28.57,28.34,28.52,221200.0
2011-06-16 11:30:00,28.52,28.57,28.45,28.47,110100.0,28.52,28.57,28.45,28.47,110100.0
2011-06-16 12:00:00,28.47,28.55,28.44,28.51,135600.0,28.47,28.55,28.44,28.51,135600.0
2011-06-16 12:30:00,28.5,28.52,28.43,28.45,92700.0,28.5,28.52,28.43,28.45,92700.0
2011-06-16 13:00:00,28.45,28.69,28.4,28.62,234900.0,28.45,28.69,28.4,28.62,234900.0
2011-06-16 13:30:00,28.62,28.62,28.43,28.44,272900.0,28.62,28.62,28.43,28.44,272900.0
2011-06-16 14:00:00,28.44,28.55,28.41,28.53,254200.0,28.44,28.55,28.41,28.53,254200.0
2011-06-16 14:30:00,28.54,28.54,28.36,28.5,473500.0,28.54,28.54,28.36,28.5,473500.0
2011-06-16 15:00:00,28.49,28.75,28.49,28.74,469800.0,28.49,28.75,28.49,28.74,469800.0
2011-06-16 15:30:00,28.73,28.79,28.65,28.77,749300.0,28.73,28.79,28.65,28.77,749300.0
2011-06-17 09:30:00,29.02,29.37,28.96,29.1,422300.0,29.02,29.37,28.96,29.1,422300.0
2011-06-17 10:00:00,29.1,29.41,29.08,29.1,305900.0,29.1,29.41,29.08,29.1,305900.0
2011-06-17 10:30:00,29.09,29.31,29.08,29.16,165200.0,29.09,29.31,29.08,29.16,165200.0
2011-06-17 11:00:00,29.15,29.16,29.0,29.14,174900.0,29.15,29.16,29.0,29.14,174900.0
2011-06-17 11:30:00,29.14,29.17,29.04,29.09,171300.0,29.14,29.17,29.04,29.09,171300.0
2011-06-17 12:00:00,29.1,29.12,29.02,29.12,183100.0,29.1,29.12,29.02,29.12,183100.0
2011-06-17 12:30:00,29.11,29.26,29.11,29.25,191700.0,29.11,29.26,29.11,29.25,191700.0
2011-06-17 13:00:00,29.25,29.32,29.21,29.25,227900.0,29.25,29.32,29.21,29.25,227900.0
2011-06-17 13:30:00,29.25,29.39,29.25,29.38,218900.0,29.25,29.39,29.25,29.38,218900.0
2011-06-17 14:00:00,29.38,29.55,29.35,29.55,298600.0,29.38,29.55,29.35,29.55,298600.0
2011-06-17 14:30:00,29.54,29.57,29.31,29.34,240800.0,29.54,29.57,29.31,29.34,240800.0
2011-06-17 15:00:00,29.35,29.37,29.15,29.24,281700.0,29.35,29.37,29.15,29.24,281700.0
2011-06-17 15:30:00,29.23,29.32,29.19,29.21,733400.0,29.23,29.32,29.19,29.21,733400.0
2011-06-20 09:30:00,29.01,29.26,28.75,29.11,359400.0,29.01,29.26,28.75,29.11,359400.0
2011-06-20 10:00:00,29.13,29.2,29.09,29.12,207000.0,29.13,29.2,29.09,29.12,207000.0
2011-06-20 10:30:00,29.12,29.23,29.01,29.02,219600.0,29.12,29.23,29.01,29.02,219600.0
2011-06-20 11:00:00,29.02,29.17,29.01,29.15,133800.0,29.02,29.17,29.01,29.15,133800.0
2011-06-20 11:30:00,29.14,29.24,29.13,29.22,121400.0,29.14,29.24,29.13,29.22,121400.0
2011-06-20 12:00:00,29.22,29.32,29.19,29.32,181000.0,29.22,29.32,29.19,29.32,181000.0
2011-06-20 12:30:00,29.33,29.48,29.33,29.41,89600.0,29.33,29.48,29.33,29.41,89600.0
2011-06-20 13:00:00,29.41,29.42,29.3,29.38,72100.0,29.41,29.42,29.3,29.38,72100.0
2011-06-20 13:30:00,29.39,29.5,29.28,29.35,97300.0,29.39,29.5,29.28,29.35,97300.0
2011-06-20 14:00:00,29.35,29.41,29.34,29.37,127200.0,29.35,29.41,29.34,29.37,127200.0
2011-06-20 14:30:00,29.37,29.41,29.29,29.35,194800.0,29.37,29.41,29.29,29.35,194800.0
2011-06-20 15:00:00,29.35,29.37,29.13,29.23,448200.0,29.35,29.37,29.13,29.23,448200.0
2011-06-20 15:30:00,29.22,29.3,29.15,29.3,644300.0,29.22,29.3,29.15,29.3,644300.0
2011-06-21 09:30:00,29.29,29.29,28.99,29.22,218400.0,29.29,29.29,28.99,29.22,218400.0
2011-06-21 10:00:00,29.24,29.59,29.22,29.58,266500.0,29.24,29.59,29.22,29.58,266500.0
2011-06-21 10:30:00,29.57,29.72,29.57,29.69,227000.0,29.57,29.72,29.57,29.69,227000.0
2011-06-21 11:00:00,29.69,29.92,29.68,29.87,248300.0,29.69,29.92,29.68,29.87,248300.0
2011-06-21 11:30:00,29.86,30.17,29.86,30.07,289500.0,29.86,30.17,29.86,30.07,289500.0
2011-06-21 12:00:00,30.08,30.1,29.95,30.03,190400.0,30.08,30.1,29.95,30.03,190400.0
2011-06-21 12:30:00,30.03,30.11,29.94,30.11,315100.0,30.03,30.11,29.94,30.11,315100.0
2011-06-21 13:00:00,30.11,30.12,29.8,29.8,334700.0,30.11,30.12,29.8,29.8,334700.0
2011-06-21 13:30:00,29.79,30.02,29.67,30.02,367000.0,29.79,30.02,29.67,30.02,367000.0
2011-06-21 14:00:00,30.02,30.37,30.0,30.37,324600.0,30.02,30.37,30.0,30.37,324600.0
2011-06-21 14:30:00,30.37,30.49,30.22,30.38,447300.0,30.37,30.49,30.22,30.38,447300.0
2011-06-21 15:00:00,30.38,30.42,30.24,30.38,391400.0,30.38,30.42,30.24,30.38,391400.0
2011-06-21 15:30:00,30.38,30.6,30.37,30.54,1032100.0,30.38,30.6,30.37,30.54,1032100.0
2011-06-22 09:30:00,33.15,33.49,32.39,32.83,2394500.0,33.15,33.49,32.39,32.83,2394500.0
2011-06-22 10:00:00,32.87,32.95,32.55,32.63,728600.0,32.87,32.95,32.55,32.63,728600.0
2011-06-22 10:30:00,32.63,32.71,32.26,32.61,1003400.0,32.63,32.71,32.26,32.61,1003400.0
2011-06-22 11:00:00,32.61,32.64,32.24,32.52,482500.0,32.61,32.64,32.24,32.52,482500.0
2011-06-22 11:30:00,32.53,32.93,32.38,32.81,370500.0,32.53,32.93,32.38,32.81,370500.0
2011-06-22 12:00:00,32.82,32.82,32.5,32.59,278000.0,32.82,32.82,32.5,32.59,278000.0
2011-06-22 12:30:00,32.6,32.95,32.44,32.94,233700.0,32.6,32.95,32.44,32.94,233700.0
2011-06-22 13:00:00,32.94,33.1,32.8,33.01,283400.0,32.94,33.1,32.8,33.01,283400.0
2011-06-22 13:30:00,33.01,33.18,32.89,33.09,333500.0,33.01,33.18,32.89,33.09,333500.0
2011-06-22 14:00:00,33.09,33.2,32.91,33.1,376600.0,33.09,33.2,32.91,33.1,376600.0
2011-06-22 14:30:00,33.11,33.18,32.97,33.0,483400.0,33.11,33.18,32.97,33.0,483400.0
2011-06-22 15:00:00,33.0,33.12,32.83,33.03,516000.0,33.0,33.12,32.83,33.03,516000.0
2011-06-22 15:30:00,33.03,33.1,32.58,32.67,1147200.0,33.03,33.1,32.58,32.67,1147200.0
2011-06-23 09:30:00,32.39,32.87,32.05,32.71,566500.0,32.39,32.87,32.05,32.71,566500.0
2011-06-23 10:00:00,32.73,32.99,32.49,32.52,369000.0,32.73,32.99,32.49,32.52,369000.0
2011-06-23 10:30:00,32.51,32.54,32.12,32.29,326900.0,32.51,32.54,32.12,32.29,326900.0
2011-06-23 11:00:00,32.29,32.48,32.27,32.34,185800.0,32.29,32.48,32.27,32.34,185800.0
2011-06-23 11:30:00,32.35,32.37,32.22,32.31,149100.0,32.35,32.37,32.22,32.31,149100.0
2011-06-23 12:00:00,32.32,32.36,32.13,32.21,234100.0,32.32,32.36,32.13,32.21,234100.0
2011-06-23 12:30:00,32.21,32.36,32.2,32.32,143500.0,32.21,32.36,32.2,32.32,143500.0
2011-06-23 13:00:00,32.32,32.37,32.17,32.21,298300.0,32.32,32.37,32.17,32.21,298300.0
2011-06-23 13:30:00,32.21,32.37,32.11,32.17,234300.0,32.21,32.37,32.11,32.17,234300.0
2011-06-23 14:00:00,32.17,32.18,31.87,31.95,278600.0,32.17,32.18,31.87,31.95,278600.0
2011-06-23 14:30:00,31.96,32.28,31.92,32.28,255100.0,31.96,32.28,31.92,32.28,255100.0
2011-06-23 15:00:00,32.28,32.43,32.12,32.27,538800.0,32.28,32.43,32.12,32.27,538800.0
2011-06-23 15:30:00,32.27,32.57,32.15,32.55,777200.0,32.27,32.57,32.15,32.55,777200.0
2011-06-24 09:30:00,32.55,32.61,31.99,32.13,301100.0,32.55,32.61,31.99,32.13,301100.0
2011-06-24 10:00:00,32.13,32.22,31.75,31.84,261500.0,32.13,32.22,31.75,31.84,261500.0
2011-06-24 10:30:00,31.83,32.1,31.81,31.91,162500.0,31.83,32.1,31.81,31.91,162500.0
2011-06-24 11:00:00,31.9,31.99,31.83,31.96,162400.0,31.9,31.99,31.83,31.96,162400.0
2011-06-24 11:30:00,31.95,32.0,31.88,31.94,164200.0,31.95,32.0,31.88,31.94,164200.0
2011-06-24 12:00:00,31.95,32.0,31.74,31.89,225800.0,31.95,32.0,31.74,31.89,225800.0
2011-06-24 12:30:00,31.89,32.0,31.78,31.88,99800.0,31.89,32.0,31.78,31.88,99800.0
2011-06-24 13:00:00,31.89,31.97,31.82,31.96,78400.0,31.89,31.97,31.82,31.96,78400.0
2011-06-24 13:30:00,31.96,32.05,31.85,31.99,166100.0,31.96,32.05,31.85,31.99,166100.0
2011-06-24 14:00:00,31.99,32.02,31.85,31.98,151400.0,31.99,32.02,31.85,31.98,151400.0
2011-06-24 14:30:00,31.99,32.04,31.93,32.01,211900.0,31.99,32.04,31.93,32.01,211900.0
2011-06-24 15:00:00,32.01,32.03,31.88,31.91,213800.0,32.01,32.03,31.88,31.91,213800.0
2011-06-24 15:30:00,31.92,32.06,31.82,31.9,756500.0,31.92,32.06,31.82,31.9,756500.0
2011-06-27 09:30:00,31.53,31.78,31.14,31.56,390400.0,31.53,31.78,31.14,31.56,390400.0
2011-06-27 10:00:00,31.56,31.95,31.5,31.94,206000.0,31.56,31.95,31.5,31.94,206000.0
2011-06-27 10:30:00,31.95,31.99,31.81,31.98,143500.0,31.95,31.99,31.81,31.98,143500.0
2011-06-27 11:00:00,31.97,32.0,31.82,31.91,117000.0,31.97,32.0,31.82,31.91,117000.0
2011-06-27 11:30:00,31.91,32.08,31.89,32.03,114400.0,31.91,32.08,31.89,32.03,114400.0
2011-06-27 12:00:00,32.03,32.13,32.02,32.1,93500.0,32.03,32.13,32.02,32.1,93500.0
2011-06-27 12:30:00,32.1,32.18,32.08,32.15,107000.0,32.1,32.18,32.08,32.15,107000.0
2011-06-27 13:00:00,32.16,32.19,32.13,32.16,117900.0,32.16,32.19,32.13,32.16,117900.0
2011-06-27 13:30:00,32.16,32.3,32.13,32.21,157500.0,32.16,32.3,32.13,32.21,157500.0
2011-06-27 14:00:00,32.21,32.43,32.21,32.35,201900.0,32.21,32.43,32.21,32.35,201900.0
2011-06-27 14:30:00,32.36,32.51,32.29,32.29,294800.0,32.36,32.51,32.29,32.29,294800.0
2011-06-27 15:00:00,32.3,32.32,32.21,32.21,286500.0,32.3,32.32,32.21,32.21,286500.0
2011-06-27 15:30:00,32.22,32.26,32.12,32.2,564300.0,32.22,32.26,32.12,32.2,564300.0
2011-06-28 09:30:00,32.3,32.84,32.3,32.8,131800.0,32.3,32.84,32.3,32.8,131800.0
2011-06-28 10:00:00,32.77,33.0,32.68,32.97,229600.0,32.77,33.0,32.68,32.97,229600.0
2011-06-28 10:30:00,32.98,33.08,32.91,33.05,289200.0,32.98,33.08,32.91,33.05,289200.0
2011-06-28 11:00:00,33.05,33.2,32.95,33.17,99800.0,33.05,33.2,32.95,33.17,99800.0
2011-06-28 11:30:00,33.18,33.26,32.98,33.02,193700.0,33.18,33.26,32.98,33.02,193700.0
2011-06-28 12:00:00,33.03,33.08,32.98,33.01,164100.0,33.03,33.08,32.98,33.01,164100.0
2011-06-28 12:30:00,33.01,33.06,32.96,33.03,100300.0,33.01,33.06,32.96,33.03,100300.0
2011-06-28 13:00:00,33.03,33.13,33.02,33.09,108300.0,33.03,33.13,33.02,33.09,108300.0
2011-06-28 13:30:00,33.08,33.09,32.93,33.01,104900.0,33.08,33.09,32.93,33.01,104900.0
2011-06-28 14:00:00,33.02,33.05,32.96,33.03,137800.0,33.02,33.05,32.96,33.03,137800.0
2011-06-28 14:30:00,33.04,33.04,32.94,33.0,198700.0,33.04,33.04,32.94,33.0,198700.0
2011-06-28 15:00:00,33.0,33.0,32.81,32.82,285000.0,33.0,33.0,32.81,32.82,285000.0
2011-06-28 15:30:00,32.83,32.83,32.74,32.81,756000.0,32.83,32.83,32.74,32.81,756000.0
2011-06-29 09:30:00,32.99,33.24,32.89,33.22,244000.0,32.99,33.24,32.89,33.22,244000.0
2011-06-29 10:00:00,33.23,33.38,33.06,33.35,188900.0,33.23,33.38,33.06,33.35,188900.0
2011-06-29 10:30:00,33.34,33.53,33.16,33.52,177000.0,33.34,33.53,33.16,33.52,177000.0
2011-06-29 11:00:00,33.51,33.62,33.36,33.39,181200.0,33.51,33.62,33.36,33.39,181200.0
2011-06-29 11:30:00,33.39,33.4,33.21,33.3,132900.0,33.39,33.4,33.21,33.3,132900.0
2011-06-29 12:00:00,33.3,33.33,33.2,33.22,145000.0,33.3,33.33,33.2,33.22,145000.0
2011-06-29 12:30:00,33.23,33.32,33.22,33.3,106600.0,33.23,33.32,33.22,33.3,106600.0
2011-06-29 13:00:00,33.3,33.4,33.27,33.31,243500.0,33.3,33.4,33.27,33.31,243500.0
2011-06-29 13:30:00,33.3,33.38,33.29,33.34,180200.0,33.3,33.38,33.29,33.34,180200.0
2011-06-29 14:00:00,33.35,33.41,33.01,33.09,205900.0,33.35,33.41,33.01,33.09,205900.0
2011-06-29 14:30:00,33.08,33.11,32.89,32.98,133600.0,33.08,33.11,32.89,32.98,133600.0
2011-06-29 15:00:00,32.99,33.06,32.84,32.87,309000.0,32.99,33.06,32.84,32.87,309000.0
2011-06-29 15:30:00,32.87,32.93,32.82,32.84,576300.0,32.87,32.93,32.82,32.84,576300.0
2011-06-30 09:30:00,32.92,33.29,32.86,33.24,135400.0,32.92,33.29,32.86,33.24,135400.0
2011-06-30 10:00:00,33.26,33.33,33.2,33.27,71500.0,33.26,33.33,33.2,33.27,71500.0
2011-06-30 10:30:00,33.28,33.3,33.15,33.22,74900.0,33.28,33.3,33.15,33.22,74900.0
2011-06-30 11:00:00,33.22,33.3,33.19,33.23,68200.0,33.22,33.3,33.19,33.23,68200.0
2011-06-30 11:30:00,33.23,33.29,33.1,33.11,152200.0,33.23,33.29,33.1,33.11,152200.0
2011-06-30 12:00:00,33.1,33.19,33.06,33.08,122700.0,33.1,33.19,33.06,33.08,122700.0
2011-06-30 12:30:00,33.08,33.17,33.04,33.14,73800.0,33.08,33.17,33.04,33.14,73800.0
2011-06-30 13:00:00,33.14,33.17,33.06,33.08,158800.0,33.14,33.17,33.06,33.08,158800.0
2011-06-30 13:30:00,33.08,33.18,33.03,33.18,36400.0,33.08,33.18,33.03,33.18,36400.0
2011-06-30 14:00:00,33.18,33.2,33.11,33.12,95100.0,33.18,33.2,33.11,33.12,95100.0
2011-06-30 14:30:00,33.13,33.17,32.99,33.02,236400.0,33.13,33.17,32.99,33.02,236400.0
2011-06-30 15:00:00,33.02,33.04,32.94,32.96,261900.0,33.02,33.04,32.94,32.96,261900.0
2011-06-30 15:30:00,32.96,33.18,32.95,33.08,452900.0,32.96,33.18,32.95,33.08,452900.0
2011-07-01 09:30:00,33.02,33.16,32.68,33.0,80200.0,33.02,33.16,32.68,33.0,80200.0
2011-07-01 10:00:00,33.01,33.57,33.01,33.52,247600.0,33.01,33.57,33.01,33.52,247600.0
2011-07-01 10:30:00,33.54,33.84,33.51,33.71,244800.0,33.54,33.84,33.51,33.71,244800.0
2011-07-01 11:00:00,33.71,33.82,33.69,33.76,138900.0,33.71,33.82,33.69,33.76,138900.0
2011-07-01 11:30:00,33.76,33.77,33.6,33.68,89400.0,33.76,33.77,33.6,33.68,89400.0
2011-07-01 12:00:00,33.69,33.69,33.45,33.55,180200.0,33.69,33.69,33.45,33.55,180200.0
2011-07-01 12:30:00,33.55,33.62,33.54,33.6,62000.0,33.55,33.62,33.54,33.6,62000.0
2011-07-01 13:00:00,33.6,33.67,33.58,33.65,72200.0,33.6,33.67,33.58,33.65,72200.0
2011-07-01 13:30:00,33.65,33.7,33.64,33.7,70600.0,33.65,33.7,33.64,33.7,70600.0
2011-07-01 14:00:00,33.69,33.74,33.66,33.67,74900.0,33.69,33.74,33.66,33.67,74900.0
2011-07-01 14:30:00,33.67,33.77,33.65,33.75,147600.0,33.67,33.77,33.65,33.75,147600.0
2011-07-01 15:00:00,33.75,33.77,33.69,33.74,138600.0,33.75,33.77,33.69,33.74,138600.0
2011-07-01 15:30:00,33.75,33.76,33.68,33.68,472300.0,33.75,33.76,33.68,33.68,472300.0
2011-07-05 09:30:00,33.64,33.65,33.41,33.51,95700.0,33.64,33.65,33.41,33.51,95700.0
2011-07-05 10:00:00,33.5,33.6,33.32,33.39,172200.0,33.5,33.6,33.32,33.39,172200.0
2011-07-05 10:30:00,33.39,33.54,33.35,33.4,96200.0,33.39,33.54,33.35,33.4,96200.0
2011-07-05 11:00:00,33.4,33.45,33.3,33.41,96500.0,33.4,33.45,33.3,33.41,96500.0
2011-07-05 11:30:00,33.4,33.55,33.38,33.48,56500.0,33.4,33.55,33.38,33.48,56500.0
2011-07-05 12:00:00,33.48,33.6,33.48,33.59,45300.0,33.48,33.6,33.48,33.59,45300.0
2011-07-05 12:30:00,33.6,33.76,33.58,33.7,69300.0,33.6,33.76,33.58,33.7,69300.0
2011-07-05 13:00:00,33.73,33.92,33.71,33.9,138800.0,33.73,33.92,33.71,33.9,138800.0
2011-07-05 13:30:00,33.9,34.0,33.84,33.96,145700.0,33.9,34.0,33.84,33.96,145700.0
2011-07-05 14:00:00,33.96,33.99,33.6,33.62,163700.0,33.96,33.99,33.6,33.62,163700.0
2011-07-05 14:30:00,33.62,33.75,33.55,33.72,139500.0,33.62,33.75,33.55,33.72,139500.0
2011-07-05 15:00:00,33.71,33.87,33.68,33.84,173800.0,33.71,33.87,33.68,33.84,173800.0
2011-07-05 15:30:00,33.83,33.85,33.63,33.67,310300.0,33.83,33.85,33.63,33.67,310300.0
2011-07-06 09:30:00,33.7,34.1,33.65,34.0,377400.0,33.7,34.1,33.65,34.0,377400.0
2011-07-06 10:00:00,34.0,34.05,33.78,33.91,299400.0,34.0,34.05,33.78,33.91,299400.0
2011-07-06 10:30:00,33.91,34.07,33.8,34.0,132800.0,33.91,34.07,33.8,34.0,132800.0
2011-07-06 11:00:00,33.99,34.02,33.78,33.82,68800.0,33.99,34.02,33.78,33.82,68800.0
2011-07-06 11:30:00,33.82,33.9,33.75,33.77,85800.0,33.82,33.9,33.75,33.77,85800.0
2011-07-06 12:00:00,33.77,33.92,33.74,33.87,146700.0,33.77,33.92,33.74,33.87,146700.0
2011-07-06 12:30:00,33.87,33.94,33.85,33.94,68800.0,33.87,33.94,33.85,33.94,68800.0
2011-07-06 13:00:00,33.94,33.95,33.84,33.85,61500.0,33.94,33.95,33.84,33.85,61500.0
2011-07-06 13:30:00,33.85,33.93,33.84,33.89,70700.0,33.85,33.93,33.84,33.89,70700.0
2011-07-06 14:00:00,33.89,33.89,33.77,33.81,154400.0,33.89,33.89,33.77,33.81,154400.0
2011-07-06 14:30:00,33.82,33.82,33.71,33.71,113100.0,33.82,33.82,33.71,33.71,113100.0
2011-07-06 15:00:00,33.72,33.87,33.69,33.86,255800.0,33.72,33.87,33.69,33.86,255800.0
2011-07-06 15:30:00,33.85,33.9,33.81,33.88,366900.0,33.85,33.9,33.81,33.88,366900.0
2011-07-07 09:30:00,34.16,34.61,34.16,34.39,258900.0,34.16,34.61,34.16,34.39,258900.0
2011-07-07 10:00:00,34.4,34.62,34.37,34.59,320700.0,34.4,34.62,34.37,34.59,320700.0
2011-07-07 10:30:00,34.59,34.73,34.52,34.69,145100.0,34.59,34.73,34.52,34.69,145100.0
2011-07-07 11:00:00,34.68,34.69,34.54,34.6,113400.0,34.68,34.69,34.54,34.6,113400.0
2011-07-07 11:30:00,34.59,34.63,34.49,34.52,194100.0,34.59,34.63,34.49,34.52,194100.0
2011-07-07 12:00:00,34.51,34.68,34.5,34.63,133900.0,34.51,34.68,34.5,34.63,133900.0
2011-07-07 12:30:00,34.62,34.69,34.54,34.56,79200.0,34.62,34.69,34.54,34.56,79200.0
2011-07-07 13:00:00,34.56,34.71,34.55,34.7,145100.0,34.56,34.71,34.55,34.7,145100.0
2011-07-07 13:30:00,34.7,34.81,34.7,34.71,103400.0,34.7,34.81,34.7,34.71,103400.0
2011-07-07 14:00:00,34.72,34.81,34.67,34.77,106700.0,34.72,34.81,34.67,34.77,106700.0
2011-07-07 14:30:00,34.77,34.8,34.75,34.77,118400.0,34.77,34.8,34.75,34.77,118400.0
2011-07-07 15:00:00,34.77,34.81,34.72,34.77,245300.0,34.77,34.81,34.72,34.77,245300.0
2011-07-07 15:30:00,34.76,34.78,34.65,34.73,568600.0,34.76,34.78,34.65,34.73,568600.0
2011-07-08 09:30:00,34.25,34.35,34.1,34.25,170400.0,34.25,34.35,34.1,34.25,170400.0
2011-07-08 10:00:00,34.25,34.26,34.05,34.21,242400.0,34.25,34.26,34.05,34.21,242400.0
2011-07-08 10:30:00,34.21,34.25,34.06,34.21,102600.0,34.21,34.25,34.06,34.21,102600.0
2011-07-08 11:00:00,34.2,34.22,34.09,34.17,63800.0,34.2,34.22,34.09,34.17,63800.0
2011-07-08 11:30:00,34.16,34.3,34.14,34.2,93400.0,34.16,34.3,34.14,34.2,93400.0
2011-07-08 12:00:00,34.2,34.29,34.17,34.27,61300.0,34.2,34.29,34.17,34.27,61300.0
2011-07-08 12:30:00,34.27,34.39,34.25,34.31,78000.0,34.27,34.39,34.25,34.31,78000.0
2011-07-08 13:00:00,34.31,34.37,34.25,34.36,53500.0,34.31,34.37,34.25,34.36,53500.0
2011-07-08 13:30:00,34.36,34.4,34.28,34.29,94200.0,34.36,34.4,34.28,34.29,94200.0
2011-07-08 14:00:00,34.28,34.4,34.26,34.34,104500.0,34.28,34.4,34.26,34.34,104500.0
2011-07-08 14:30:00,34.35,34.45,34.33,34.34,194600.0,34.35,34.45,34.33,34.34,194600.0
2011-07-08 15:00:00,34.35,34.38,34.21,34.27,118500.0,34.35,34.38,34.21,34.27,118500.0
2011-07-08 15:30:00,34.27,34.45,34.26,34.42,277000.0,34.27,34.45,34.26,34.42,277000.0
2011-07-11 09:30:00,33.89,33.92,33.7,33.7,174200.0,33.89,33.92,33.7,33.7,174200.0
2011-07-11 10:00:00,33.69,33.71,33.32,33.36,195600.0,33.69,33.71,33.32,33.36,195600.0
2011-07-11 10:30:00,33.35,33.42,33.19,33.2,196100.0,33.35,33.42,33.19,33.2,196100.0
2011-07-11 11:00:00,33.22,33.66,33.13,33.66,190800.0,33.22,33.66,33.13,33.66,190800.0
2011-07-11 11:30:00,33.66,33.67,33.5,33.5,117100.0,33.66,33.67,33.5,33.5,117100.0
2011-07-11 12:00:00,33.5,33.59,33.46,33.5,62600.0,33.5,33.59,33.46,33.5,62600.0
2011-07-11 12:30:00,33.5,33.53,33.39,33.45,82700.0,33.5,33.53,33.39,33.45,82700.0
2011-07-11 13:00:00,33.46,33.53,33.34,33.39,42100.0,33.46,33.53,33.34,33.39,42100.0
2011-07-11 13:30:00,33.4,33.54,33.4,33.54,73200.0,33.4,33.54,33.4,33.54,73200.0
2011-07-11 14:00:00,33.53,33.53,33.41,33.46,96800.0,33.53,33.53,33.41,33.46,96800.0
2011-07-11 14:30:00,33.46,33.51,33.38,33.47,107100.0,33.46,33.51,33.38,33.47,107100.0
2011-07-11 15:00:00,33.47,33.48,33.32,33.44,133400.0,33.47,33.48,33.32,33.44,133400.0
2011-07-11 15:30:00,33.44,33.54,33.41,33.53,596500.0,33.44,33.54,33.41,33.53,596500.0
2011-07-12 09:30:00,33.69,33.8,33.34,33.6,275300.0,33.69,33.8,33.34,33.6,275300.0
2011-07-12 10:00:00,33.59,33.71,33.44,33.5,218600.0,33.59,33.71,33.44,33.5,218600.0
2011-07-12 10:30:00,33.51,33.51,33.19,33.23,216300.0,33.51,33.51,33.19,33.23,216300.0
2011-07-12 11:00:00,33.24,33.48,33.21,33.42,210200.0,33.24,33.48,33.21,33.42,210200.0
2011-07-12 11:30:00,33.43,33.45,33.22,33.3,208800.0,33.43,33.45,33.22,33.3,208800.0
2011-07-12 12:00:00,33.3,33.41,33.23,33.3,113100.0,33.3,33.41,33.23,33.3,113100.0
2011-07-12 12:30:00,33.28,33.3,33.22,33.27,104400.0,33.28,33.3,33.22,33.27,104400.0
2011-07-12 13:00:00,33.27,33.32,33.08,33.09,150100.0,33.27,33.32,33.08,33.09,150100.0
2011-07-12 13:30:00,33.07,33.15,32.98,33.14,224400.0,33.07,33.15,32.98,33.14,224400.0
2011-07-12 14:00:00,33.15,33.33,33.1,33.29,234000.0,33.15,33.33,33.1,33.29,234000.0
2011-07-12 14:30:00,33.29,33.3,33.16,33.19,126000.0,33.29,33.3,33.16,33.19,126000.0
2011-07-12 15:00:00,33.19,33.25,33.08,33.16,271700.0,33.19,33.25,33.08,33.16,271700.0
2011-07-12 15:30:00,33.15,33.22,33.03,33.09,862800.0,33.15,33.22,33.03,33.09,862800.0
2011-07-13 09:30:00,33.36,33.53,33.18,33.28,156300.0,33.36,33.53,33.18,33.28,156300.0
2011-07-13 10:00:00,33.27,33.62,33.25,33.32,704600.0,33.27,33.62,33.25,33.32,704600.0
2011-07-13 10:30:00,33.32,33.48,33.31,33.34,181300.0,33.32,33.48,33.31,33.34,181300.0
2011-07-13 11:00:00,33.36,33.45,33.32,33.44,165400.0,33.36,33.45,33.32,33.44,165400.0
2011-07-13 11:30:00,33.43,33.44,33.15,33.2,171100.0,33.43,33.44,33.15,33.2,171100.0
2011-07-13 12:00:00,33.2,33.32,33.19,33.3,127800.0,33.2,33.32,33.19,33.3,127800.0
2011-07-13 12:30:00,33.3,33.3,33.14,33.19,116600.0,33.3,33.3,33.14,33.19,116600.0
2011-07-13 13:00:00,33.19,33.2,33.04,33.1,119500.0,33.19,33.2,33.04,33.1,119500.0
2011-07-13 13:30:00,33.09,33.14,32.99,33.01,103700.0,33.09,33.14,32.99,33.01,103700.0
2011-07-13 14:00:00,33.01,33.01,32.75,32.79,227000.0,33.01,33.01,32.75,32.79,227000.0
2011-07-13 14:30:00,32.78,33.0,32.77,32.97,207600.0,32.78,33.0,32.77,32.97,207600.0
2011-07-13 15:00:00,32.97,33.01,32.74,32.81,224000.0,32.97,33.01,32.74,32.81,224000.0
2011-07-13 15:30:00,32.8,32.83,32.67,32.79,461000.0,32.8,32.83,32.67,32.79,461000.0
2011-07-14 09:30:00,32.98,33.03,32.7,32.99,194100.0,32.98,33.03,32.7,32.99,194100.0
2011-07-14 10:00:00,32.98,33.19,32.94,33.13,142400.0,32.98,33.19,32.94,33.13,142400.0
2011-07-14 10:30:00,33.14,33.16,32.77,32.77,193000.0,33.14,33.16,32.77,32.77,193000.0
2011-07-14 11:00:00,32.76,32.95,32.72,32.9,118300.0,32.76,32.95,32.72,32.9,118300.0
2011-07-14 11:30:00,32.89,32.9,32.69,32.69,124600.0,32.89,32.9,32.69,32.69,124600.0
2011-07-14 12:00:00,32.71,32.72,32.45,32.58,107800.0,32.71,32.72,32.45,32.58,107800.0
2011-07-14 12:30:00,32.58,32.67,32.42,32.47,95900.0,32.58,32.67,32.42,32.47,95900.0
2011-07-14 13:00:00,32.47,32.51,32.31,32.4,197000.0,32.47,32.51,32.31,32.4,197000.0
2011-07-14 13:30:00,32.41,32.58,32.32,32.45,330000.0,32.41,32.58,32.32,32.45,330000.0
2011-07-14 14:00:00,32.45,32.7,32.44,32.55,272100.0,32.45,32.7,32.44,32.55,272100.0
2011-07-14 14:30:00,32.55,32.64,32.45,32.55,164600.0,32.55,32.64,32.45,32.55,164600.0
2011-07-14 15:00:00,32.55,32.59,32.38,32.51,147400.0,32.55,32.59,32.38,32.51,147400.0
2011-07-14 15:30:00,32.5,32.56,32.37,32.46,400800.0,32.5,32.56,32.37,32.46,400800.0
2011-07-15 09:30:00,32.6,32.6,32.04,32.1,239700.0,32.6,32.6,32.04,32.1,239700.0
2011-07-15 10:00:00,32.11,32.25,32.02,32.16,477800.0,32.11,32.25,32.02,32.16,477800.0
2011-07-15 10:30:00,32.16,32.22,32.06,32.11,190100.0,32.16,32.22,32.06,32.11,190100.0
2011-07-15 11:00:00,32.13,32.21,32.06,32.17,113100.0,32.13,32.21,32.06,32.17,113100.0
2011-07-15 11:30:00,32.17,32.21,32.11,32.11,82200.0,32.17,32.21,32.11,32.11,82200.0
2011-07-15 12:00:00,32.12,32.3,32.12,32.22,154000.0,32.12,32.3,32.12,32.22,154000.0
2011-07-15 12:30:00,32.23,32.3,32.16,32.25,127000.0,32.23,32.3,32.16,32.25,127000.0
2011-07-15 13:00:00,32.25,32.33,32.23,32.25,113500.0,32.25,32.33,32.23,32.25,113500.0
2011-07-15 13:30:00,32.25,32.29,32.19,32.19,71800.0,32.25,32.29,32.19,32.19,71800.0
2011-07-15 14:00:00,32.18,32.26,32.15,32.18,74300.0,32.18,32.26,32.15,32.18,74300.0
2011-07-15 14:30:00,32.17,32.25,32.17,32.23,65800.0,32.17,32.25,32.17,32.23,65800.0
2011-07-15 15:00:00,32.22,32.35,32.18,32.35,100200.0,32.22,32.35,32.18,32.35,100200.0
2011-07-15 15:30:00,32.34,32.49,32.34,32.49,212900.0,32.34,32.49,32.34,32.49,212900.0
2011-07-18 09:30:00,32.38,32.41,32.23,32.36,88500.0,32.38,32.41,32.23,32.36,88500.0
2011-07-18 10:00:00,32.34,32.38,32.15,32.24,249200.0,32.34,32.38,32.15,32.24,249200.0
2011-07-18 10:30:00,32.23,32.32,32.1,32.13,162300.0,32.23,32.32,32.1,32.13,162300.0
2011-07-18 11:00:00,32.11,32.25,32.1,32.21,141700.0,32.11,32.25,32.1,32.21,141700.0
2011-07-18 11:30:00,32.21,32.21,31.93,31.95,101400.0,32.21,32.21,31.93,31.95,101400.0
2011-07-18 12:00:00,31.95,32.08,31.91,32.06,44400.0,31.95,32.08,31.91,32.06,44400.0
2011-07-18 12:30:00,32.08,32.16,32.03,32.13,44700.0,32.08,32.16,32.03,32.13,44700.0
2011-07-18 13:00:00,32.12,32.13,32.03,32.08,52300.0,32.12,32.13,32.03,32.08,52300.0
2011-07-18 13:30:00,32.08,32.14,32.06,32.11,124900.0,32.08,32.14,32.06,32.11,124900.0
2011-07-18 14:00:00,32.12,32.12,31.99,31.99,87200.0,32.12,32.12,31.99,31.99,87200.0
2011-07-18 14:30:00,32.0,32.02,31.91,32.01,100500.0,32.0,32.02,31.91,32.01,100500.0
2011-07-18 15:00:00,32.01,32.08,31.97,32.02,201000.0,32.01,32.08,31.97,32.02,201000.0
2011-07-18 15:30:00,32.02,32.18,32.01,32.13,525300.0,32.02,32.18,32.01,32.13,525300.0
2011-07-19 09:30:00,32.38,32.49,32.24,32.26,121900.0,32.38,32.49,32.24,32.26,121900.0
2011-07-19 10:00:00,32.26,32.32,32.1,32.12,178100.0,32.26,32.32,32.1,32.12,178100.0
2011-07-19 10:30:00,32.13,32.15,31.96,31.99,89700.0,32.13,32.15,31.96,31.99,89700.0
2011-07-19 11:00:00,32.0,32.0,31.82,31.83,166000.0,32.0,32.0,31.82,31.83,166000.0
2011-07-19 11:30:00,31.83,31.96,31.81,31.91,205800.0,31.83,31.96,31.81,31.91,205800.0
2011-07-19 12:00:00,31.91,32.03,31.89,31.91,140200.0,31.91,32.03,31.89,31.91,140200.0
2011-07-19 12:30:00,31.91,31.98,31.86,31.96,192300.0,31.91,31.98,31.86,31.96,192300.0
2011-07-19 13:00:00,31.96,31.97,31.81,31.85,152500.0,31.96,31.97,31.81,31.85,152500.0
2011-07-19 13:30:00,31.85,31.99,31.81,31.93,479700.0,31.85,31.99,31.81,31.93,479700.0
2011-07-19 14:00:00,31.94,31.94,31.82,31.83,222100.0,31.94,31.94,31.82,31.83,222100.0
2011-07-19 14:30:00,31.83,31.93,31.82,31.91,260600.0,31.83,31.93,31.82,31.91,260600.0
2011-07-19 15:00:00,31.91,32.06,31.89,32.01,383600.0,31.91,32.06,31.89,32.01,383600.0
2011-07-19 15:30:00,32.01,32.21,32.0,32.12,572100.0,32.01,32.21,32.0,32.12,572100.0
2011-07-20 09:30:00,32.3,32.3,31.88,32.12,232000.0,32.3,32.3,31.88,32.12,232000.0
2011-07-20 10:00:00,32.09,32.12,31.85,31.94,195100.0,32.09,32.12,31.85,31.94,195100.0
2011-07-20 10:30:00,31.93,32.06,31.9,32.04,107100.0,31.93,32.06,31.9,32.04,107100.0
2011-07-20 11:00:00,32.04,32.17,32.03,32.08,106000.0,32.04,32.17,32.03,32.08,106000.0
2011-07-20 11:30:00,32.07,32.08,31.87,31.91,71100.0,32.07,32.08,31.87,31.91,71100.0
2011-07-20 12:00:00,31.91,31.94,31.85,31.93,74500.0,31.91,31.94,31.85,31.93,74500.0
2011-07-20 12:30:00,31.93,31.97,31.88,31.96,68800.0,31.93,31.97,31.88,31.96,68800.0
2011-07-20 13:00:00,31.96,32.05,31.93,32.04,91800.0,31.96,32.05,31.93,32.04,91800.0
2011-07-20 13:30:00,32.04,32.05,31.98,32.01,73100.0,32.04,32.05,31.98,32.01,73100.0
2011-07-20 14:00:00,32.01,32.12,32.0,32.1,117000.0,32.01,32.12,32.0,32.1,117000.0
2011-07-20 14:30:00,32.1,32.13,31.99,32.05,132900.0,32.1,32.13,31.99,32.05,132900.0
2011-07-20 15:00:00,32.06,32.09,31.98,31.99,127200.0,32.06,32.09,31.98,31.99,127200.0
2011-07-20 15:30:00,31.99,32.09,31.97,32.08,301100.0,31.99,32.09,31.97,32.08,301100.0
2011-07-21 09:30:00,32.33,32.47,32.23,32.45,258600.0,32.33,32.47,32.23,32.45,258600.0
2011-07-21 10:00:00,32.44,32.71,32.44,32.69,274900.0,32.44,32.71,32.44,32.69,274900.0
2011-07-21 10:30:00,32.69,32.73,32.61,32.66,167700.0,32.69,32.73,32.61,32.66,167700.0
2011-07-21 11:00:00,32.66,32.68,32.51,32.51,80700.0,32.66,32.68,32.51,32.51,80700.0
2011-07-21 11:30:00,32.51,32.54,32.37,32.42,79600.0,32.51,32.54,32.37,32.42,79600.0
2011-07-21 12:00:00,32.41,32.46,32.35,32.38,84400.0,32.41,32.46,32.35,32.38,84400.0
2011-07-21 12:30:00,32.38,32.6,32.35,32.51,228300.0,32.38,32.6,32.35,32.51,228300.0
2011-07-21 13:00:00,32.51,32.56,32.45,32.55,82300.0,32.51,32.56,32.45,32.55,82300.0
2011-07-21 13:30:00,32.54,32.55,32.43,32.51,54500.0,32.54,32.55,32.43,32.51,54500.0
2011-07-21 14:00:00,32.51,32.55,32.44,32.45,103700.0,32.51,32.55,32.44,32.45,103700.0
2011-07-21 14:30:00,32.45,32.51,32.43,32.45,108700.0,32.45,32.51,32.43,32.45,108700.0
2011-07-21 15:00:00,32.45,32.48,32.37,32.47,247400.0,32.45,32.48,32.37,32.47,247400.0
2011-07-21 15:30:00,32.46,32.47,32.35,32.4,451900.0,32.46,32.47,32.35,32.4,451900.0
2011-07-22 09:30:00,32.18,32.57,32.18,32.23,116500.0,32.18,32.57,32.18,32.23,116500.0
2011-07-22 10:00:00,32.22,32.36,32.17,32.35,129100.0,32.22,32.36,32.17,32.35,129100.0
2011-07-22 10:30:00,32.34,32.41,32.3,32.41,364100.0,32.34,32.41,32.3,32.41,364100.0
2011-07-22 11:00:00,32.41,32.41,32.37,32.39,111200.0,32.41,32.41,32.37,32.39,111200.0
2011-07-22 11:30:00,32.4,32.53,32.38,32.51,98700.0,32.4,32.53,32.38,32.51,98700.0
2011-07-22 12:00:00,32.5,32.58,32.45,32.48,124500.0,32.5,32.58,32.45,32.48,124500.0
2011-07-22 12:30:00,32.48,32.54,32.46,32.54,54900.0,32.48,32.54,32.46,32.54,54900.0
2011-07-22 13:00:00,32.54,32.54,32.38,32.42,107400.0,32.54,32.54,32.38,32.42,107400.0
2011-07-22 13:30:00,32.42,32.46,32.41,32.45,56100.0,32.42,32.46,32.41,32.45,56100.0
2011-07-22 14:00:00,32.45,32.46,32.39,32.42,86300.0,32.45,32.46,32.39,32.42,86300.0
2011-07-22 14:30:00,32.43,32.49,32.43,32.48,65100.0,32.43,32.49,32.43,32.48,65100.0
2011-07-22 15:00:00,32.48,32.51,32.43,32.44,182100.0,32.48,32.51,32.43,32.44,182100.0
2011-07-22 15:30:00,32.44,32.51,32.42,32.51,327500.0,32.44,32.51,32.42,32.51,327500.0
2011-07-25 09:30:00,32.08,32.35,31.92,32.35,146000.0,32.08,32.35,31.92,32.35,146000.0
2011-07-25 10:00:00,32.33,32.4,32.29,32.31,121000.0,32.33,32.4,32.29,32.31,121000.0
2011-07-25 10:30:00,32.31,32.4,32.23,32.33,104700.0,32.31,32.4,32.23,32.33,104700.0
2011-07-25 11:00:00,32.32,32.35,32.23,32.32,136700.0,32.32,32.35,32.23,32.32,136700.0
2011-07-25 11:30:00,32.32,32.4,32.26,32.4,148200.0,32.32,32.4,32.26,32.4,148200.0
2011-07-25 12:00:00,32.41,32.44,32.37,32.43,130100.0,32.41,32.44,32.37,32.43,130100.0
2011-07-25 12:30:00,32.44,32.47,32.4,32.45,112700.0,32.44,32.47,32.4,32.45,112700.0
2011-07-25 13:00:00,32.44,32.51,32.44,32.5,120900.0,32.44,32.51,32.44,32.5,120900.0
2011-07-25 13:30:00,32.51,32.53,32.46,32.5,105300.0,32.51,32.53,32.46,32.5,105300.0
2011-07-25 14:00:00,32.5,32.54,32.49,32.52,115300.0,32.5,32.54,32.49,32.52,115300.0
2011-07-25 14:30:00,32.53,32.54,32.48,32.51,159900.0,32.53,32.54,32.48,32.51,159900.0
2011-07-25 15:00:00,32.51,32.55,32.47,32.52,316800.0,32.51,32.55,32.47,32.52,316800.0
2011-07-25 15:30:00,32.53,32.53,32.39,32.5,524600.0,32.53,32.53,32.39,32.5,524600.0
2011-07-26 09:30:00,32.39,32.72,32.17,32.46,198300.0,32.39,32.72,32.17,32.46,198300.0
2011-07-26 10:00:00,32.48,32.65,32.41,32.57,168400.0,32.48,32.65,32.41,32.57,168400.0
2011-07-26 10:30:00,32.57,32.84,32.55,32.76,156600.0,32.57,32.84,32.55,32.76,156600.0
2011-07-26 11:00:00,32.77,32.95,32.74,32.81,111000.0,32.77,32.95,32.74,32.81,111000.0
2011-07-26 11:30:00,32.8,32.8,32.7,32.78,115100.0,32.8,32.8,32.7,32.78,115100.0
2011-07-26 12:00:00,32.78,32.81,32.75,32.77,86400.0,32.78,32.81,32.75,32.77,86400.0
2011-07-26 12:30:00,32.76,32.84,32.74,32.84,340600.0,32.76,32.84,32.74,32.84,340600.0
2011-07-26 13:00:00,32.84,32.9,32.81,32.89,77300.0,32.84,32.9,32.81,32.89,77300.0
2011-07-26 13:30:00,32.9,32.96,32.86,32.93,98700.0,32.9,32.96,32.86,32.93,98700.0
2011-07-26 14:00:00,32.93,33.26,32.93,33.14,229600.0,32.93,33.26,32.93,33.14,229600.0
2011-07-26 14:30:00,33.14,33.24,33.11,33.14,150800.0,33.14,33.24,33.11,33.14,150800.0
2011-07-26 15:00:00,33.14,33.2,33.06,33.19,224000.0,33.14,33.2,33.06,33.19,224000.0
2011-07-26 15:30:00,33.19,33.2,33.08,33.15,555200.0,33.19,33.2,33.08,33.15,555200.0
2011-07-27 09:30:00,32.8,32.81,32.55,32.69,417300.0,32.8,32.81,32.55,32.69,417300.0
2011-07-27 10:00:00,32.69,32.7,32.46,32.5,458700.0,32.69,32.7,32.46,32.5,458700.0
2011-07-27 10:30:00,32.49,32.79,32.45,32.79,214000.0,32.49,32.79,32.45,32.79,214000.0
2011-07-27 11:00:00,32.78,33.05,32.74,32.97,228200.0,32.78,33.05,32.74,32.97,228200.0
2011-07-27 11:30:00,32.96,33.01,32.8,32.81,140600.0,32.96,33.01,32.8,32.81,140600.0
2011-07-27 12:00:00,32.81,33.02,32.79,33.0,235700.0,32.81,33.02,32.79,33.0,235700.0
2011-07-27 12:30:00,33.0,33.07,32.98,32.99,245200.0,33.0,33.07,32.98,32.99,245200.0
2011-07-27 13:00:00,32.99,33.06,32.95,32.97,211800.0,32.99,33.06,32.95,32.97,211800.0
2011-07-27 13:30:00,32.97,33.08,32.95,32.99,219400.0,32.97,33.08,32.95,32.99,219400.0
2011-07-27 14:00:00,32.99,33.03,32.95,32.99,256700.0,32.99,33.03,32.95,32.99,256700.0
2011-07-27 14:30:00,32.98,32.98,32.66,32.73,322200.0,32.98,32.98,32.66,32.73,322200.0
2011-07-27 15:00:00,32.72,32.85,32.71,32.78,444200.0,32.72,32.85,32.71,32.78,444200.0
2011-07-27 15:30:00,32.78,32.8,32.67,32.7,689600.0,32.78,32.8,32.67,32.7,689600.0
2011-07-28 09:30:00,32.7,32.76,32.5,32.61,162300.0,32.7,32.76,32.5,32.61,162300.0
2011-07-28 10:00:00,32.61,32.78,32.51,32.77,185800.0,32.61,32.78,32.51,32.77,185800.0
2011-07-28 10:30:00,32.77,32.92,32.77,32.85,194600.0,32.77,32.92,32.77,32.85,194600.0
2011-07-28 11:00:00,32.85,33.02,32.84,33.0,146100.0,32.85,33.02,32.84,33.0,146100.0
2011-07-28 11:30:00,33.01,33.05,32.99,33.05,97500.0,33.01,33.05,32.99,33.05,97500.0
2011-07-28 12:00:00,33.04,33.07,32.95,33.0,98200.0,33.04,33.07,32.95,33.0,98200.0
2011-07-28 12:30:00,32.99,33.06,32.98,33.05,100300.0,32.99,33.06,32.98,33.05,100300.0
2011-07-28 13:00:00,33.05,33.09,32.97,33.0,87200.0,33.05,33.09,32.97,33.0,87200.0
2011-07-28 13:30:00,33.01,33.08,32.98,33.01,109800.0,33.01,33.08,32.98,33.01,109800.0
2011-07-28 14:00:00,33.0,33.01,32.78,32.8,165300.0,33.0,33.01,32.78,32.8,165300.0
2011-07-28 14:30:00,32.8,32.8,32.68,32.7,109300.0,32.8,32.8,32.68,32.7,109300.0
2011-07-28 15:00:00,32.7,32.7,32.42,32.43,121100.0,32.7,32.7,32.42,32.43,121100.0
2011-07-28 15:30:00,32.43,32.46,32.2,32.28,420300.0,32.43,32.46,32.2,32.28,420300.0
2011-07-29 09:30:00,31.9,31.97,31.44,31.82,126300.0,31.9,31.97,31.44,31.82,126300.0
2011-07-29 10:00:00,31.83,31.91,31.6,31.68,153000.0,31.83,31.91,31.6,31.68,153000.0
2011-07-29 10:30:00,31.68,32.05,31.59,32.01,179700.0,31.68,32.05,31.59,32.01,179700.0
2011-07-29 11:00:00,32.0,32.26,31.95,32.09,80600.0,32.0,32.26,31.95,32.09,80600.0
2011-07-29 11:30:00,32.08,32.15,32.02,32.03,34700.0,32.08,32.15,32.02,32.03,34700.0
2011-07-29 12:00:00,32.04,32.05,31.84,31.85,105700.0,32.04,32.05,31.84,31.85,105700.0
2011-07-29 12:30:00,31.85,32.01,31.82,31.86,38200.0,31.85,32.01,31.82,31.86,38200.0
2011-07-29 13:00:00,31.86,31.99,31.83,31.96,32900.0,31.86,31.99,31.83,31.96,32900.0
2011-07-29 13:30:00,31.96,32.15,31.9,32.12,62000.0,31.96,32.15,31.9,32.12,62000.0
2011-07-29 14:00:00,32.13,32.21,32.06,32.1,52000.0,32.13,32.21,32.06,32.1,52000.0
2011-07-29 14:30:00,32.09,32.3,32.05,32.19,150800.0,32.09,32.3,32.05,32.19,150800.0
2011-07-29 15:00:00,32.19,32.2,32.0,32.04,110200.0,32.19,32.2,32.0,32.04,110200.0
2011-07-29 15:30:00,32.05,32.07,31.89,31.98,463300.0,32.05,32.07,31.89,31.98,463300.0
2011-08-01 09:30:00,32.25,32.35,31.64,31.67,120200.0,32.25,32.35,31.64,31.67,120200.0
2011-08-01 10:00:00,31.66,31.72,31.2,31.69,238300.0,31.66,31.72,31.2,31.69,238300.0
2011-08-01 10:30:00,31.69,31.71,31.54,31.59,285600.0,31.69,31.71,31.54,31.59,285600.0
2011-08-01 11:00:00,31.59,31.6,31.27,31.33,167600.0,31.59,31.6,31.27,31.33,167600.0
2011-08-01 11:30:00,31.32,31.33,30.94,30.95,161900.0,31.32,31.33,30.94,30.95,161900.0
2011-08-01 12:00:00,30.95,31.05,30.91,31.03,167900.0,30.95,31.05,30.91,31.03,167900.0
2011-08-01 12:30:00,31.03,31.18,31.02,31.13,60700.0,31.03,31.18,31.02,31.13,60700.0
2011-08-01 13:00:00,31.14,31.2,31.07,31.16,53500.0,31.14,31.2,31.07,31.16,53500.0
2011-08-01 13:30:00,31.16,31.23,31.16,31.22,55200.0,31.16,31.23,31.16,31.22,55200.0
2011-08-01 14:00:00,31.21,31.22,31.01,31.04,122600.0,31.21,31.22,31.01,31.04,122600.0
2011-08-01 14:30:00,31.03,31.19,31.02,31.18,138700.0,31.03,31.19,31.02,31.18,138700.0
2011-08-01 15:00:00,31.17,31.41,31.17,31.4,152100.0,31.17,31.41,31.17,31.4,152100.0
2011-08-01 15:30:00,31.41,31.43,31.25,31.35,446600.0,31.41,31.43,31.25,31.35,446600.0
2011-08-02 09:30:00,31.07,31.36,31.07,31.25,140200.0,31.07,31.36,31.07,31.25,140200.0
2011-08-02 10:00:00,31.25,31.54,31.25,31.53,250900.0,31.25,31.54,31.25,31.53,250900.0
2011-08-02 10:30:00,31.51,31.51,31.34,31.38,172900.0,31.51,31.51,31.34,31.38,172900.0
2011-08-02 11:00:00,31.37,31.37,30.9,30.98,224800.0,31.37,31.37,30.9,30.98,224800.0
2011-08-02 11:30:00,30.97,31.01,30.78,30.81,77300.0,30.97,31.01,30.78,30.81,77300.0
2011-08-02 12:00:00,30.81,30.86,30.71,30.86,52000.0,30.81,30.86,30.71,30.86,52000.0
2011-08-02 12:30:00,30.87,30.89,30.5,30.5,160500.0,30.87,30.89,30.5,30.5,160500.0
2011-08-02 13:00:00,30.51,30.69,30.51,30.56,109500.0,30.51,30.69,30.51,30.56,109500.0
2011-08-02 13:30:00,30.56,30.59,30.21,30.26,179900.0,30.56,30.59,30.21,30.26,179900.0
2011-08-02 14:00:00,30.27,30.51,30.26,30.44,105200.0,30.27,30.51,30.26,30.44,105200.0
2011-08-02 14:30:00,30.45,30.54,30.39,30.52,108600.0,30.45,30.54,30.39,30.52,108600.0
2011-08-02 15:00:00,30.52,30.6,30.35,30.39,232600.0,30.52,30.6,30.35,30.39,232600.0
2011-08-02 15:30:00,30.4,30.42,30.06,30.09,510600.0,30.4,30.42,30.06,30.09,510600.0
2011-08-03 09:30:00,30.03,30.05,29.58,29.86,271900.0,30.03,30.05,29.58,29.86,271900.0
2011-08-03 10:00:00,29.86,30.0,29.51,29.63,184300.0,29.86,30.0,29.51,29.63,184300.0
2011-08-03 10:30:00,29.6,29.62,29.17,29.62,205800.0,29.6,29.62,29.17,29.62,205800.0
2011-08-03 11:00:00,29.62,29.85,29.5,29.7,197700.0,29.62,29.85,29.5,29.7,197700.0
2011-08-03 11:30:00,29.71,29.9,29.68,29.78,75900.0,29.71,29.9,29.68,29.78,75900.0
2011-08-03 12:00:00,29.79,29.79,29.56,29.63,70200.0,29.79,29.79,29.56,29.63,70200.0
2011-08-03 12:30:00,29.62,29.79,29.59,29.73,52800.0,29.62,29.79,29.59,29.73,52800.0
2011-08-03 13:00:00,29.71,29.77,29.63,29.76,46900.0,29.71,29.77,29.63,29.76,46900.0
2011-08-03 13:30:00,29.77,30.07,29.77,29.88,183200.0,29.77,30.07,29.77,29.88,183200.0
2011-08-03 14:00:00,29.9,30.05,29.89,29.92,144600.0,29.9,30.05,29.89,29.92,144600.0
2011-08-03 14:30:00,29.93,30.06,29.85,30.01,146200.0,29.93,30.06,29.85,30.01,146200.0
2011-08-03 15:00:00,30.01,30.23,29.95,30.16,226700.0,30.01,30.23,29.95,30.16,226700.0
2011-08-03 15:30:00,30.16,30.27,30.1,30.19,366200.0,30.16,30.27,30.1,30.19,366200.0
2011-08-04 09:30:00,29.74,29.77,29.26,29.39,209700.0,29.74,29.77,29.26,29.39,209700.0
2011-08-04 10:00:00,29.37,29.43,29.12,29.31,141700.0,29.37,29.43,29.12,29.31,141700.0
2011-08-04 10:30:00,29.31,29.51,29.13,29.18,186900.0,29.31,29.51,29.13,29.18,186900.0
2011-08-04 11:00:00,29.18,29.48,29.08,29.25,175900.0,29.18,29.48,29.08,29.25,175900.0
2011-08-04 11:30:00,29.24,29.29,29.0,29.12,216300.0,29.24,29.29,29.0,29.12,216300.0
2011-08-04 12:00:00,29.12,29.39,29.11,29.39,158100.0,29.12,29.39,29.11,29.39,158100.0
2011-08-04 12:30:00,29.38,29.52,29.32,29.33,121300.0,29.38,29.52,29.32,29.33,121300.0
2011-08-04 13:00:00,29.34,29.39,29.15,29.25,99900.0,29.34,29.39,29.15,29.25,99900.0
2011-08-04 13:30:00,29.25,29.25,28.94,28.98,110200.0,29.25,29.25,28.94,28.98,110200.0
2011-08-04 14:00:00,28.99,28.99,28.71,28.73,147200.0,28.99,28.99,28.71,28.73,147200.0
2011-08-04 14:30:00,28.73,28.94,28.66,28.82,301500.0,28.73,28.94,28.66,28.82,301500.0
2011-08-04 15:00:00,28.81,28.94,28.64,28.65,306700.0,28.81,28.94,28.64,28.65,306700.0
2011-08-04 15:30:00,28.64,28.74,28.33,28.37,566800.0,28.64,28.74,28.33,28.37,566800.0
2011-08-05 09:30:00,28.66,29.07,28.1,28.13,301400.0,28.66,29.07,28.1,28.13,301400.0
2011-08-05 10:00:00,28.15,28.59,28.02,28.47,749000.0,28.15,28.59,28.02,28.47,749000.0
2011-08-05 10:30:00,28.46,28.46,27.94,28.1,482400.0,28.46,28.46,27.94,28.1,482400.0
2011-08-05 11:00:00,28.07,28.12,27.63,27.88,285000.0,28.07,28.12,27.63,27.88,285000.0
2011-08-05 11:30:00,27.88,28.1,27.47,27.47,236200.0,27.88,28.1,27.47,27.47,236200.0
2011-08-05 12:00:00,27.45,28.15,27.44,28.0,445100.0,27.45,28.15,27.44,28.0,445100.0
2011-08-05 12:30:00,28.01,28.94,27.92,28.87,474900.0,28.01,28.94,27.92,28.87,474900.0
2011-08-05 13:00:00,28.85,29.01,28.57,28.92,268000.0,28.85,29.01,28.57,28.92,268000.0
2011-08-05 13:30:00,28.92,29.02,28.69,28.9,227100.0,28.92,29.02,28.69,28.9,227100.0
2011-08-05 14:00:00,28.89,28.91,28.61,28.83,221600.0,28.89,28.91,28.61,28.83,221600.0
2011-08-05 14:30:00,28.83,28.89,28.59,28.71,271400.0,28.83,28.89,28.59,28.71,271400.0
2011-08-05 15:00:00,28.7,28.77,28.37,28.46,392100.0,28.7,28.77,28.37,28.46,392100.0
2011-08-05 15:30:00,28.47,28.97,28.46,28.87,1044000.0,28.47,28.97,28.46,28.87,1044000.0
2011-08-08 09:30:00,28.09,28.36,27.75,28.04,446600.0,28.09,28.36,27.75,28.04,446600.0
2011-08-08 10:00:00,28.05,28.14,27.31,27.43,541800.0,28.05,28.14,27.31,27.43,541800.0
2011-08-08 10:30:00,27.42,27.66,27.22,27.4,360700.0,27.42,27.66,27.22,27.4,360700.0
2011-08-08 11:00:00,27.39,27.83,27.35,27.63,221300.0,27.39,27.83,27.35,27.63,221300.0
2011-08-08 11:30:00,27.62,27.69,27.47,27.58,213700.0,27.62,27.69,27.47,27.58,213700.0
2011-08-08 12:00:00,27.57,27.58,27.21,27.22,188400.0,27.57,27.58,27.21,27.22,188400.0
2011-08-08 12:30:00,27.22,27.43,27.2,27.34,382600.0,27.22,27.43,27.2,27.34,382600.0
2011-08-08 13:00:00,27.34,27.44,27.1,27.24,275400.0,27.34,27.44,27.1,27.24,275400.0
2011-08-08 13:30:00,27.23,27.27,26.74,26.76,303600.0,27.23,27.27,26.74,26.76,303600.0
2011-08-08 14:00:00,26.76,26.95,25.94,26.26,477000.0,26.76,26.95,25.94,26.26,477000.0
2011-08-08 14:30:00,26.26,26.64,26.17,26.58,302600.0,26.26,26.64,26.17,26.58,302600.0
2011-08-08 15:00:00,26.58,27.23,26.57,26.8,381900.0,26.58,27.23,26.57,26.8,381900.0
2011-08-08 15:30:00,26.81,26.85,26.39,26.44,591200.0,26.81,26.85,26.39,26.44,591200.0
2011-08-09 09:30:00,26.82,27.06,26.39,27.04,438300.0,26.82,27.06,26.39,27.04,438300.0
2011-08-09 10:00:00,27.04,27.27,27.03,27.26,262000.0,27.04,27.27,27.03,27.26,262000.0
2011-08-09 10:30:00,27.26,27.29,26.95,27.09,160000.0,27.26,27.29,26.95,27.09,160000.0
2011-08-09 11:00:00,27.1,27.1,26.85,26.98,190300.0,27.1,27.1,26.85,26.98,190300.0
2011-08-09 11:30:00,26.98,27.07,26.89,27.03,184500.0,26.98,27.07,26.89,27.03,184500.0
2011-08-09 12:00:00,27.04,27.11,26.84,26.84,166000.0,27.04,27.11,26.84,26.84,166000.0
2011-08-09 12:30:00,26.84,26.92,26.78,26.78,110400.0,26.84,26.92,26.78,26.78,110400.0
2011-08-09 13:00:00,26.79,26.85,26.68,26.77,163300.0,26.79,26.85,26.68,26.77,163300.0
2011-08-09 13:30:00,26.77,26.8,26.31,26.42,378500.0,26.77,26.8,26.31,26.42,378500.0
2011-08-09 14:00:00,26.41,26.52,25.7,26.08,523000.0,26.41,26.52,25.7,26.08,523000.0
2011-08-09 14:30:00,26.09,26.13,25.25,25.73,593500.0,26.09,26.13,25.25,25.73,593500.0
2011-08-09 15:00:00,25.71,26.55,25.6,26.49,383200.0,25.71,26.55,25.6,26.49,383200.0
2011-08-09 15:30:00,26.51,27.33,26.38,27.33,733500.0,26.51,27.33,26.38,27.33,733500.0
2011-08-10 09:30:00,26.76,26.97,26.35,26.69,401800.0,26.76,26.97,26.35,26.69,401800.0
2011-08-10 10:00:00,26.68,26.87,26.14,26.28,505400.0,26.68,26.87,26.14,26.28,505400.0
2011-08-10 10:30:00,26.3,26.75,26.24,26.47,433300.0,26.3,26.75,26.24,26.47,433300.0
2011-08-10 11:00:00,26.46,26.6,26.22,26.38,253600.0,26.46,26.6,26.22,26.38,253600.0
2011-08-10 11:30:00,26.38,26.76,26.34,26.63,293300.0,26.38,26.76,26.34,26.63,293300.0
2011-08-10 12:00:00,26.62,26.84,26.53,26.62,331000.0,26.62,26.84,26.53,26.62,331000.0
2011-08-10 12:30:00,26.61,26.79,26.47,26.76,120100.0,26.61,26.79,26.47,26.76,120100.0
2011-08-10 13:00:00,26.76,26.92,26.56,26.77,298600.0,26.76,26.92,26.56,26.77,298600.0
2011-08-10 13:30:00,26.77,27.21,26.7,27.15,314400.0,26.77,27.21,26.7,27.15,314400.0
2011-08-10 14:00:00,27.13,27.64,27.06,27.41,419300.0,27.13,27.64,27.06,27.41,419300.0
2011-08-10 14:30:00,27.41,27.55,27.07,27.07,268600.0,27.41,27.55,27.07,27.07,268600.0
2011-08-10 15:00:00,27.06,27.15,26.82,26.87,421400.0,27.06,27.15,26.82,26.87,421400.0
2011-08-10 15:30:00,26.87,26.94,26.4,26.46,1014300.0,26.87,26.94,26.4,26.46,1014300.0
2011-08-11 09:30:00,26.36,26.94,26.26,26.41,203500.0,26.36,26.94,26.26,26.41,203500.0
2011-08-11 10:00:00,26.41,27.09,26.36,26.88,343100.0,26.41,27.09,26.36,26.88,343100.0
2011-08-11 10:30:00,26.88,27.43,26.79,27.27,338100.0,26.88,27.43,26.79,27.27,338100.0
2011-08-11 11:00:00,27.27,27.38,26.97,27.15,277600.0,27.27,27.38,26.97,27.15,277600.0
2011-08-11 11:30:00,27.15,27.25,27.04,27.11,170700.0,27.15,27.25,27.04,27.11,170700.0
2011-08-11 12:00:00,27.11,27.19,26.95,27.0,120500.0,27.11,27.19,26.95,27.0,120500.0
2011-08-11 12:30:00,27.0,27.43,27.0,27.39,137000.0,27.0,27.43,27.0,27.39,137000.0
2011-08-11 13:00:00,27.39,27.46,27.21,27.43,226100.0,27.39,27.46,27.21,27.43,226100.0
2011-08-11 13:30:00,27.43,27.51,27.34,27.5,178300.0,27.43,27.51,27.34,27.5,178300.0
2011-08-11 14:00:00,27.5,27.71,27.49,27.64,138200.0,27.5,27.71,27.49,27.64,138200.0
2011-08-11 14:30:00,27.63,27.63,27.39,27.56,220500.0,27.63,27.63,27.39,27.56,220500.0
2011-08-11 15:00:00,27.56,27.82,27.55,27.77,282900.0,27.56,27.82,27.55,27.77,282900.0
2011-08-11 15:30:00,27.78,28.0,27.59,27.61,618500.0,27.78,28.0,27.59,27.61,618500.0
2011-08-12 09:30:00,27.91,28.0,27.1,27.16,190800.0,27.91,28.0,27.1,27.16,190800.0
2011-08-12 10:00:00,27.15,27.42,27.0,27.25,255900.0,27.15,27.42,27.0,27.25,255900.0
2011-08-12 10:30:00,27.24,27.66,27.17,27.66,244100.0,27.24,27.66,27.17,27.66,244100.0
2011-08-12 11:00:00,27.65,27.69,27.44,27.58,145300.0,27.65,27.69,27.44,27.58,145300.0
2011-08-12 11:30:00,27.57,27.98,27.55,27.9,154400.0,27.57,27.98,27.55,27.9,154400.0
2011-08-12 12:00:00,27.91,27.95,27.77,27.82,95300.0,27.91,27.95,27.77,27.82,95300.0
2011-08-12 12:30:00,27.83,27.93,27.75,27.9,153500.0,27.83,27.93,27.75,27.9,153500.0
2011-08-12 13:00:00,27.89,27.95,27.82,27.95,102300.0,27.89,27.95,27.82,27.95,102300.0
2011-08-12 13:30:00,27.94,28.08,27.91,28.05,81900.0,27.94,28.08,27.91,28.05,81900.0
2011-08-12 14:00:00,28.06,28.1,27.78,28.0,176900.0,28.06,28.1,27.78,28.0,176900.0
2011-08-12 14:30:00,27.99,28.01,27.78,27.95,158000.0,27.99,28.01,27.78,27.95,158000.0
2011-08-12 15:00:00,27.94,28.04,27.91,27.95,179800.0,27.94,28.04,27.91,27.95,179800.0
2011-08-12 15:30:00,27.95,28.0,27.81,27.97,430300.0,27.95,28.0,27.81,27.97,430300.0
2011-08-15 09:30:00,28.19,28.31,27.96,28.09,93800.0,28.19,28.31,27.96,28.09,93800.0
2011-08-15 10:00:00,28.11,28.36,28.05,28.24,183000.0,28.11,28.36,28.05,28.24,183000.0
2011-08-15 10:30:00,28.23,28.25,28.03,28.04,114800.0,28.23,28.25,28.03,28.04,114800.0
2011-08-15 11:00:00,28.05,28.08,27.81,27.85,154800.0,28.05,28.08,27.81,27.85,154800.0
2011-08-15 11:30:00,27.86,27.91,27.74,27.85,104100.0,27.86,27.91,27.74,27.85,104100.0
2011-08-15 12:00:00,27.86,27.93,27.81,27.88,65300.0,27.86,27.93,27.81,27.88,65300.0
2011-08-15 12:30:00,27.88,27.93,27.82,27.88,61400.0,27.88,27.93,27.82,27.88,61400.0
2011-08-15 13:00:00,27.88,27.92,27.8,27.89,77900.0,27.88,27.92,27.8,27.89,77900.0
2011-08-15 13:30:00,27.89,27.96,27.86,27.93,54900.0,27.89,27.96,27.86,27.93,54900.0
2011-08-15 14:00:00,27.94,28.03,27.92,28.0,106700.0,27.94,28.03,27.92,28.0,106700.0
2011-08-15 14:30:00,28.0,28.12,27.93,28.04,271600.0,28.0,28.12,27.93,28.04,271600.0
2011-08-15 15:00:00,28.05,28.08,27.98,28.0,211900.0,28.05,28.08,27.98,28.0,211900.0
2011-08-15 15:30:00,28.01,28.14,27.99,28.12,346000.0,28.01,28.14,27.99,28.12,346000.0
2011-08-16 09:30:00,27.76,27.79,27.29,27.43,168300.0,27.76,27.79,27.29,27.43,168300.0
2011-08-16 10:00:00,27.42,27.57,27.4,27.54,121100.0,27.42,27.57,27.4,27.54,121100.0
2011-08-16 10:30:00,27.55,27.67,27.4,27.67,95000.0,27.55,27.67,27.4,27.67,95000.0
2011-08-16 11:00:00,27.67,27.67,27.49,27.52,73200.0,27.67,27.67,27.49,27.52,73200.0
2011-08-16 11:30:00,27.53,27.74,27.48,27.67,42800.0,27.53,27.74,27.48,27.67,42800.0
2011-08-16 12:00:00,27.67,27.82,27.39,27.44,188200.0,27.67,27.82,27.39,27.44,188200.0
2011-08-16 12:30:00,27.43,27.55,27.31,27.36,152100.0,27.43,27.55,27.31,27.36,152100.0
2011-08-16 13:00:00,27.37,27.37,27.08,27.13,231400.0,27.37,27.37,27.08,27.13,231400.0
2011-08-16 13:30:00,27.12,27.39,27.11,27.28,135900.0,27.12,27.39,27.11,27.28,135900.0
2011-08-16 14:00:00,27.27,27.43,27.26,27.31,128800.0,27.27,27.43,27.26,27.31,128800.0
2011-08-16 14:30:00,27.31,27.33,27.21,27.25,148100.0,27.31,27.33,27.21,27.25,148100.0
2011-08-16 15:00:00,27.25,27.47,27.21,27.47,273400.0,27.25,27.47,27.21,27.47,273400.0
2011-08-16 15:30:00,27.48,27.48,27.22,27.25,628800.0,27.48,27.48,27.22,27.25,628800.0
2011-08-17 09:30:00,27.52,27.71,27.4,27.64,75400.0,27.52,27.71,27.4,27.64,75400.0
2011-08-17 10:00:00,27.65,27.8,27.52,27.8,77100.0,27.65,27.8,27.52,27.8,77100.0
2011-08-17 10:30:00,27.79,27.79,27.48,27.48,166800.0,27.79,27.79,27.48,27.48,166800.0
2011-08-17 11:00:00,27.48,27.53,27.23,27.26,113200.0,27.48,27.53,27.23,27.26,113200.0
2011-08-17 11:30:00,27.25,27.32,26.93,26.96,126100.0,27.25,27.32,26.93,26.96,126100.0
2011-08-17 12:00:00,26.97,26.97,26.81,26.97,90200.0,26.97,26.97,26.81,26.97,90200.0
2011-08-17 12:30:00,26.97,27.07,26.85,26.87,70900.0,26.97,27.07,26.85,26.87,70900.0
2011-08-17 13:00:00,26.88,26.92,26.73,26.76,80800.0,26.88,26.92,26.73,26.76,80800.0
2011-08-17 13:30:00,26.76,26.8,26.59,26.69,107200.0,26.76,26.8,26.59,26.69,107200.0
2011-08-17 14:00:00,26.69,26.91,26.69,26.91,114800.0,26.69,26.91,26.69,26.91,114800.0
2011-08-17 14:30:00,26.91,26.96,26.74,26.96,167100.0,26.91,26.96,26.74,26.96,167100.0
2011-08-17 15:00:00,26.96,27.14,26.9,27.1,140600.0,26.96,27.14,26.9,27.1,140600.0
2011-08-17 15:30:00,27.1,27.1,26.96,27.07,373400.0,27.1,27.1,26.96,27.07,373400.0
2011-08-18 09:30:00,26.12,26.25,25.75,25.82,193000.0,26.12,26.25,25.75,25.82,193000.0
2011-08-18 10:00:00,25.83,25.83,25.18,25.67,379200.0,25.83,25.83,25.18,25.67,379200.0
2011-08-18 10:30:00,25.66,25.82,25.51,25.78,234700.0,25.66,25.82,25.51,25.78,234700.0
2011-08-18 11:00:00,25.79,25.91,25.64,25.73,105900.0,25.79,25.91,25.64,25.73,105900.0
2011-08-18 11:30:00,25.73,25.99,25.72,25.99,122700.0,25.73,25.99,25.72,25.99,122700.0
2011-08-18 12:00:00,25.97,26.02,25.78,25.96,139000.0,25.97,26.02,25.78,25.96,139000.0
2011-08-18 12:30:00,25.94,25.96,25.84,25.85,97700.0,25.94,25.96,25.84,25.85,97700.0
2011-08-18 13:00:00,25.84,25.85,25.66,25.73,152100.0,25.84,25.85,25.66,25.73,152100.0
2011-08-18 13:30:00,25.72,25.75,25.57,25.66,135100.0,25.72,25.75,25.57,25.66,135100.0
2011-08-18 14:00:00,25.66,25.89,25.66,25.81,174000.0,25.66,25.89,25.66,25.81,174000.0
2011-08-18 14:30:00,25.81,25.92,25.68,25.71,264000.0,25.81,25.92,25.68,25.71,264000.0
2011-08-18 15:00:00,25.7,25.84,25.6,25.83,358000.0,25.7,25.84,25.6,25.83,358000.0
2011-08-18 15:30:00,25.82,26.0,25.7,25.92,626200.0,25.82,26.0,25.7,25.92,626200.0
2011-08-19 09:30:00,25.49,26.2,25.48,26.17,389900.0,25.49,26.2,25.48,26.17,389900.0
2011-08-19 10:00:00,26.17,26.65,26.03,26.63,358700.0,26.17,26.65,26.03,26.63,358700.0
2011-08-19 10:30:00,26.63,26.7,26.12,26.12,169400.0,26.63,26.7,26.12,26.12,169400.0
2011-08-19 11:00:00,26.11,26.2,25.72,25.83,164300.0,26.11,26.2,25.72,25.83,164300.0
2011-08-19 11:30:00,25.84,26.11,25.77,26.1,132400.0,25.84,26.11,25.77,26.1,132400.0
2011-08-19 12:00:00,26.11,26.11,25.92,25.96,57800.0,26.11,26.11,25.92,25.96,57800.0
2011-08-19 12:30:00,25.96,26.08,25.96,26.02,78400.0,25.96,26.08,25.96,26.02,78400.0
2011-08-19 13:00:00,26.02,26.04,25.93,25.94,70300.0,26.02,26.04,25.93,25.94,70300.0
2011-08-19 13:30:00,25.96,25.96,25.73,25.79,113600.0,25.96,25.96,25.73,25.79,113600.0
2011-08-19 14:00:00,25.79,25.85,25.55,25.6,117800.0,25.79,25.85,25.55,25.6,117800.0
2011-08-19 14:30:00,25.61,25.67,25.41,25.49,182300.0,25.61,25.67,25.41,25.49,182300.0
2011-08-19 15:00:00,25.49,25.61,25.34,25.55,146300.0,25.49,25.61,25.34,25.55,146300.0
2011-08-19 15:30:00,25.56,25.63,25.43,25.48,358200.0,25.56,25.63,25.43,25.48,358200.0
2011-08-22 09:30:00,26.09,26.15,25.83,25.92,136000.0,26.09,26.15,25.83,25.92,136000.0
2011-08-22 10:00:00,25.92,26.01,25.76,25.99,209100.0,25.92,26.01,25.76,25.99,209100.0
2011-08-22 10:30:00,26.01,26.17,25.89,25.92,243200.0,26.01,26.17,25.89,25.92,243200.0
2011-08-22 11:00:00,25.91,26.01,25.71,25.84,190900.0,25.91,26.01,25.71,25.84,190900.0
2011-08-22 11:30:00,25.85,25.89,25.58,25.65,94800.0,25.85,25.89,25.58,25.65,94800.0
2011-08-22 12:00:00,25.67,25.88,25.64,25.8,110600.0,25.67,25.88,25.64,25.8,110600.0
2011-08-22 12:30:00,25.79,26.05,25.71,26.02,146700.0,25.79,26.05,25.71,26.02,146700.0
2011-08-22 13:00:00,26.01,26.13,25.92,25.92,102500.0,26.01,26.13,25.92,25.92,102500.0
2011-08-22 13:30:00,25.92,25.99,25.71,25.84,110600.0,25.92,25.99,25.71,25.84,110600.0
2011-08-22 14:00:00,25.84,25.94,25.7,25.74,174000.0,25.84,25.94,25.7,25.74,174000.0
2011-08-22 14:30:00,25.73,25.78,25.55,25.56,269800.0,25.73,25.78,25.55,25.56,269800.0
2011-08-22 15:00:00,25.56,25.74,25.55,25.72,167400.0,25.56,25.74,25.55,25.72,167400.0
2011-08-22 15:30:00,25.72,25.79,25.54,25.64,439400.0,25.72,25.79,25.54,25.64,439400.0
2011-08-23 09:30:00,25.72,25.78,25.33,25.66,65400.0,25.72,25.78,25.33,25.66,65400.0
2011-08-23 10:00:00,25.65,26.09,25.61,26.04,162200.0,25.65,26.09,25.61,26.04,162200.0
2011-08-23 10:30:00,26.03,26.15,25.96,25.97,112200.0,26.03,26.15,25.96,25.97,112200.0
2011-08-23 11:00:00,25.96,26.07,25.9,26.0,97700.0,25.96,26.07,25.9,26.0,97700.0
2011-08-23 11:30:00,26.01,26.35,25.96,26.35,115800.0,26.01,26.35,25.96,26.35,115800.0
2011-08-23 12:00:00,26.36,26.36,26.24,26.3,99100.0,26.36,26.36,26.24,26.3,99100.0
2011-08-23 12:30:00,26.29,26.46,26.27,26.42,102500.0,26.29,26.46,26.27,26.42,102500.0
2011-08-23 13:00:00,26.41,26.48,26.34,26.36,86700.0,26.41,26.48,26.34,26.36,86700.0
2011-08-23 13:30:00,26.36,26.41,26.1,26.15,149200.0,26.36,26.41,26.1,26.15,149200.0
2011-08-23 14:00:00,26.16,26.27,26.03,26.26,129400.0,26.16,26.27,26.03,26.26,129400.0
2011-08-23 14:30:00,26.26,26.42,26.23,26.37,89100.0,26.26,26.42,26.23,26.37,89100.0
2011-08-23 15:00:00,26.38,26.62,26.34,26.35,240600.0,26.38,26.62,26.34,26.35,240600.0
2011-08-23 15:30:00,26.35,26.46,26.3,26.44,595300.0,26.35,26.46,26.3,26.44,595300.0
2011-08-24 09:30:00,26.21,26.28,25.83,26.28,533000.0,26.21,26.28,25.83,26.28,533000.0
2011-08-24 10:00:00,26.28,26.48,26.2,26.46,277000.0,26.28,26.48,26.2,26.46,277000.0
2011-08-24 10:30:00,26.47,26.51,26.19,26.19,179300.0,26.47,26.51,26.19,26.19,179300.0
2011-08-24 11:00:00,26.19,26.39,26.05,26.32,121000.0,26.19,26.39,26.05,26.32,121000.0
2011-08-24 11:30:00,26.32,26.43,26.22,26.3,79700.0,26.32,26.43,26.22,26.3,79700.0
2011-08-24 12:00:00,26.29,26.3,26.15,26.26,62400.0,26.29,26.3,26.15,26.26,62400.0
2011-08-24 12:30:00,26.27,26.42,26.21,26.4,61700.0,26.27,26.42,26.21,26.4,61700.0
2011-08-24 13:00:00,26.39,26.57,26.34,26.54,85400.0,26.39,26.57,26.34,26.54,85400.0
2011-08-24 13:30:00,26.55,26.56,26.43,26.53,99800.0,26.55,26.56,26.43,26.53,99800.0
2011-08-24 14:00:00,26.54,26.54,26.32,26.41,105400.0,26.54,26.54,26.32,26.41,105400.0
2011-08-24 14:30:00,26.4,26.54,26.37,26.51,94400.0,26.4,26.54,26.37,26.51,94400.0
2011-08-24 15:00:00,26.52,26.63,26.46,26.59,157000.0,26.52,26.63,26.46,26.59,157000.0
2011-08-24 15:30:00,26.59,26.76,26.59,26.69,339000.0,26.59,26.76,26.59,26.69,339000.0
2011-08-25 09:30:00,26.87,27.14,26.43,26.5,128300.0,26.87,27.14,26.43,26.5,128300.0
2011-08-25 10:00:00,26.5,26.59,26.25,26.42,261500.0,26.5,26.59,26.25,26.42,261500.0
2011-08-25 10:30:00,26.39,26.46,26.06,26.14,176900.0,26.39,26.46,26.06,26.14,176900.0
2011-08-25 11:00:00,26.14,26.33,26.06,26.23,165600.0,26.14,26.33,26.06,26.23,165600.0
2011-08-25 11:30:00,26.23,26.27,25.98,26.14,112700.0,26.23,26.27,25.98,26.14,112700.0
2011-08-25 12:00:00,26.13,26.17,26.04,26.15,111100.0,26.13,26.17,26.04,26.15,111100.0
2011-08-25 12:30:00,26.14,26.14,25.88,25.96,77600.0,26.14,26.14,25.88,25.96,77600.0
2011-08-25 13:00:00,25.96,26.15,25.95,26.13,78700.0,25.96,26.15,25.95,26.13,78700.0
2011-08-25 13:30:00,26.13,26.26,26.1,26.22,115200.0,26.13,26.26,26.1,26.22,115200.0
2011-08-25 14:00:00,26.22,26.27,26.13,26.21,113600.0,26.22,26.27,26.13,26.21,113600.0
2011-08-25 14:30:00,26.21,26.29,26.08,26.08,92500.0,26.21,26.29,26.08,26.08,92500.0
2011-08-25 15:00:00,26.08,26.28,26.05,26.11,162000.0,26.08,26.28,26.05,26.11,162000.0
2011-08-25 15:30:00,26.1,26.14,25.9,25.94,315400.0,26.1,26.14,25.9,25.94,315400.0
2011-08-26 09:30:00,25.79,25.87,25.45,25.76,120900.0,25.79,25.87,25.45,25.76,120900.0
2011-08-26 10:00:00,25.79,26.05,25.27,25.9,185100.0,25.79,26.05,25.27,25.9,185100.0
2011-08-26 10:30:00,25.9,26.17,25.71,25.84,158600.0,25.9,26.17,25.71,25.84,158600.0
2011-08-26 11:00:00,25.82,26.32,25.79,26.11,100700.0,25.82,26.32,25.79,26.11,100700.0
2011-08-26 11:30:00,26.1,26.26,26.06,26.17,70300.0,26.1,26.26,26.06,26.17,70300.0
2011-08-26 12:00:00,26.19,26.34,26.19,26.34,121700.0,26.19,26.34,26.19,26.34,121700.0
2011-08-26 12:30:00,26.34,26.34,26.15,26.17,76600.0,26.34,26.34,26.15,26.17,76600.0
2011-08-26 13:00:00,26.16,26.21,26.1,26.2,127700.0,26.16,26.21,26.1,26.2,127700.0
2011-08-26 13:30:00,26.19,26.32,26.19,26.29,129900.0,26.19,26.32,26.19,26.29,129900.0
2011-08-26 14:00:00,26.31,26.36,26.12,26.15,108600.0,26.31,26.36,26.12,26.15,108600.0
2011-08-26 14:30:00,26.14,26.33,26.13,26.28,88000.0,26.14,26.33,26.13,26.28,88000.0
2011-08-26 15:00:00,26.3,26.3,26.04,26.09,157000.0,26.3,26.3,26.04,26.09,157000.0
2011-08-26 15:30:00,26.1,26.15,26.07,26.13,467100.0,26.1,26.15,26.07,26.13,467100.0
2011-08-29 09:30:00,26.42,26.7,26.33,26.64,199400.0,26.42,26.7,26.33,26.64,199400.0
2011-08-29 10:00:00,26.64,26.95,26.55,26.86,234200.0,26.64,26.95,26.55,26.86,234200.0
2011-08-29 10:30:00,26.86,26.96,26.79,26.82,94400.0,26.86,26.96,26.79,26.82,94400.0
2011-08-29 11:00:00,26.82,26.94,26.72,26.91,148700.0,26.82,26.94,26.72,26.91,148700.0
2011-08-29 11:30:00,26.92,27.14,26.92,27.12,159500.0,26.92,27.14,26.92,27.12,159500.0
2011-08-29 12:00:00,27.12,27.24,27.1,27.24,90700.0,27.12,27.24,27.1,27.24,90700.0
2011-08-29 12:30:00,27.23,27.41,27.21,27.33,123100.0,27.23,27.41,27.21,27.33,123100.0
2011-08-29 13:00:00,27.31,27.46,27.3,27.41,129500.0,27.31,27.46,27.3,27.41,129500.0
2011-08-29 13:30:00,27.41,27.42,27.29,27.4,178000.0,27.41,27.42,27.29,27.4,178000.0
2011-08-29 14:00:00,27.41,27.48,27.39,27.43,126700.0,27.41,27.48,27.39,27.43,126700.0
2011-08-29 14:30:00,27.43,27.51,27.43,27.51,179200.0,27.43,27.51,27.43,27.51,179200.0
2011-08-29 15:00:00,27.51,27.56,27.48,27.51,171900.0,27.51,27.56,27.48,27.51,171900.0
2011-08-29 15:30:00,27.52,27.59,27.5,27.58,398000.0,27.52,27.59,27.5,27.58,398000.0
2011-08-30 09:30:00,27.42,27.42,27.24,27.36,96900.0,27.42,27.42,27.24,27.36,96900.0
2011-08-30 10:00:00,27.36,27.37,27.04,27.3,160300.0,27.36,27.37,27.04,27.3,160300.0
2011-08-30 10:30:00,27.29,27.39,27.22,27.34,41300.0,27.29,27.39,27.22,27.34,41300.0
2011-08-30 11:00:00,27.34,27.57,27.34,27.52,42100.0,27.34,27.57,27.34,27.52,42100.0
2011-08-30 11:30:00,27.52,27.74,27.52,27.64,45400.0,27.52,27.74,27.52,27.64,45400.0
2011-08-30 12:00:00,27.65,27.67,27.48,27.52,33200.0,27.65,27.67,27.48,27.52,33200.0
2011-08-30 12:30:00,27.52,27.55,27.29,27.37,74000.0,27.52,27.55,27.29,27.37,74000.0
2011-08-30 13:00:00,27.36,27.49,27.3,27.46,156100.0,27.36,27.49,27.3,27.46,156100.0
2011-08-30 13:30:00,27.45,27.55,27.36,27.5,119400.0,27.45,27.55,27.36,27.5,119400.0
2011-08-30 14:00:00,27.49,27.69,27.41,27.69,154700.0,27.49,27.69,27.41,27.69,154700.0
2011-08-30 14:30:00,27.7,27.77,27.59,27.7,162400.0,27.7,27.77,27.59,27.7,162400.0
2011-08-30 15:00:00,27.7,27.84,27.64,27.84,182600.0,27.7,27.84,27.64,27.84,182600.0
2011-08-30 15:30:00,27.84,27.95,27.75,27.75,290500.0,27.84,27.95,27.75,27.75,290500.0
2011-08-31 09:30:00,27.91,28.36,27.91,28.13,114000.0,27.91,28.36,27.91,28.13,114000.0
2011-08-31 10:00:00,28.15,28.72,28.13,28.69,386000.0,28.15,28.72,28.13,28.69,386000.0
2011-08-31 10:30:00,28.68,28.77,28.5,28.5,289200.0,28.68,28.77,28.5,28.5,289200.0
2011-08-31 11:00:00,28.5,28.59,28.3,28.34,178400.0,28.5,28.59,28.3,28.34,178400.0
2011-08-31 11:30:00,28.34,28.44,28.21,28.22,104200.0,28.34,28.44,28.21,28.22,104200.0
2011-08-31 12:00:00,28.22,28.41,28.21,28.3,115100.0,28.22,28.41,28.21,28.3,115100.0
2011-08-31 12:30:00,28.29,28.35,28.24,28.3,200800.0,28.29,28.35,28.24,28.3,200800.0
2011-08-31 13:00:00,28.3,28.33,28.13,28.19,119600.0,28.3,28.33,28.13,28.19,119600.0
2011-08-31 13:30:00,28.19,28.31,28.14,28.27,197200.0,28.19,28.31,28.14,28.27,197200.0
2011-08-31 14:00:00,28.27,28.36,28.15,28.3,241300.0,28.27,28.36,28.15,28.3,241300.0
2011-08-31 14:30:00,28.3,28.32,28.1,28.17,371500.0,28.3,28.32,28.1,28.17,371500.0
2011-08-31 15:00:00,28.17,28.28,27.92,28.0,409700.0,28.17,28.28,27.92,28.0,409700.0
2011-08-31 15:30:00,28.0,28.23,27.97,28.11,746600.0,28.0,28.23,27.97,28.11,746600.0
2011-09-01 09:30:00,27.3,27.6,27.01,27.54,664600.0,27.3,27.6,27.01,27.54,664600.0
2011-09-01 10:00:00,27.53,28.06,27.49,27.85,374900.0,27.53,28.06,27.49,27.85,374900.0
2011-09-01 10:30:00,27.85,27.94,27.68,27.74,138900.0,27.85,27.94,27.68,27.74,138900.0
2011-09-01 11:00:00,27.75,27.94,27.69,27.91,200600.0,27.75,27.94,27.69,27.91,200600.0
2011-09-01 11:30:00,27.91,28.02,27.81,27.98,103600.0,27.91,28.02,27.81,27.98,103600.0
2011-09-01 12:00:00,27.99,28.0,27.79,27.94,104900.0,27.99,28.0,27.79,27.94,104900.0
2011-09-01 12:30:00,27.94,27.98,27.73,27.77,111600.0,27.94,27.98,27.73,27.77,111600.0
2011-09-01 13:00:00,27.76,27.8,27.62,27.72,153000.0,27.76,27.8,27.62,27.72,153000.0
2011-09-01 13:30:00,27.71,27.72,27.49,27.57,173700.0,27.71,27.72,27.49,27.57,173700.0
2011-09-01 14:00:00,27.56,27.58,27.44,27.57,185600.0,27.56,27.58,27.44,27.57,185600.0
2011-09-01 14:30:00,27.57,27.7,27.51,27.57,203700.0,27.57,27.7,27.51,27.57,203700.0
2011-09-01 15:00:00,27.57,27.66,27.51,27.58,259300.0,27.57,27.66,27.51,27.58,259300.0
2011-09-01 15:30:00,27.58,27.59,27.41,27.45,534300.0,27.58,27.59,27.41,27.45,534300.0
2011-09-02 09:30:00,26.7,27.11,26.7,27.09,116600.0,26.7,27.11,26.7,27.09,116600.0
2011-09-02 10:00:00,27.09,27.29,27.01,27.04,169400.0,27.09,27.29,27.01,27.04,169400.0
2011-09-02 10:30:00,27.02,27.03,26.77,26.91,196200.0,27.02,27.03,26.77,26.91,196200.0
2011-09-02 11:00:00,26.9,27.06,26.85,27.03,69900.0,26.9,27.06,26.85,27.03,69900.0
2011-09-02 11:30:00,27.04,27.1,27.0,27.01,60400.0,27.04,27.1,27.0,27.01,60400.0
2011-09-02 12:00:00,27.01,27.08,26.97,27.02,59200.0,27.01,27.08,26.97,27.02,59200.0
2011-09-02 12:30:00,27.01,27.03,26.92,26.94,49400.0,27.01,27.03,26.92,26.94,49400.0
2011-09-02 13:00:00,26.94,26.94,26.83,26.86,120800.0,26.94,26.94,26.83,26.86,120800.0
2011-09-02 13:30:00,26.87,26.91,26.82,26.83,174200.0,26.87,26.91,26.82,26.83,174200.0
2011-09-02 14:00:00,26.83,26.86,26.72,26.76,165900.0,26.83,26.86,26.72,26.76,165900.0
2011-09-02 14:30:00,26.75,26.75,26.5,26.51,169300.0,26.75,26.75,26.5,26.51,169300.0
2011-09-02 15:00:00,26.51,26.55,26.45,26.48,181600.0,26.51,26.55,26.45,26.48,181600.0
2011-09-02 15:30:00,26.48,26.64,26.44,26.45,495500.0,26.48,26.64,26.44,26.45,495500.0
2011-09-06 09:30:00,25.66,26.06,25.51,25.99,244200.0,25.66,26.06,25.51,25.99,244200.0
2011-09-06 10:00:00,26.01,26.15,25.44,25.45,356000.0,26.01,26.15,25.44,25.45,356000.0
2011-09-06 10:30:00,25.45,25.71,25.37,25.7,210400.0,25.45,25.71,25.37,25.7,210400.0
2011-09-06 11:00:00,25.7,25.95,25.68,25.9,158900.0,25.7,25.95,25.68,25.9,158900.0
2011-09-06 11:30:00,25.9,26.0,25.79,25.89,100200.0,25.9,26.0,25.79,25.89,100200.0
2011-09-06 12:00:00,25.88,25.99,25.78,25.82,193100.0,25.88,25.99,25.78,25.82,193100.0
2011-09-06 12:30:00,25.82,25.84,25.75,25.78,100800.0,25.82,25.84,25.75,25.78,100800.0
2011-09-06 13:00:00,25.79,25.95,25.78,25.88,121900.0,25.79,25.95,25.78,25.88,121900.0
2011-09-06 13:30:00,25.87,26.11,25.81,26.08,177400.0,25.87,26.11,25.81,26.08,177400.0
2011-09-06 14:00:00,26.08,26.5,26.03,26.44,330600.0,26.08,26.5,26.03,26.44,330600.0
2011-09-06 14:30:00,26.45,26.46,26.24,26.34,219800.0,26.45,26.46,26.24,26.34,219800.0
2011-09-06 15:00:00,26.35,26.37,26.18,26.28,243200.0,26.35,26.37,26.18,26.28,243200.0
2011-09-06 15:30:00,26.28,26.57,26.21,26.54,487200.0,26.28,26.57,26.21,26.54,487200.0
2011-09-07 09:30:00,26.89,27.04,26.66,27.03,201300.0,26.89,27.04,26.66,27.03,201300.0
2011-09-07 10:00:00,27.05,27.19,26.94,26.99,137900.0,27.05,27.19,26.94,26.99,137900.0
2011-09-07 10:30:00,26.99,27.14,26.95,27.03,74700.0,26.99,27.14,26.95,27.03,74700.0
2011-09-07 11:00:00,27.02,27.2,27.0,27.19,80600.0,27.02,27.2,27.0,27.19,80600.0
2011-09-07 11:30:00,27.19,27.26,27.15,27.18,68700.0,27.19,27.26,27.15,27.18,68700.0
2011-09-07 12:00:00,27.18,27.2,27.11,27.18,73800.0,27.18,27.2,27.11,27.18,73800.0
2011-09-07 12:30:00,27.17,27.24,27.16,27.22,90600.0,27.17,27.24,27.16,27.22,90600.0
2011-09-07 13:00:00,27.22,27.4,27.2,27.39,86400.0,27.22,27.4,27.2,27.39,86400.0
2011-09-07 13:30:00,27.39,27.4,27.28,27.34,78100.0,27.39,27.4,27.28,27.34,78100.0
2011-09-07 14:00:00,27.33,27.54,27.31,27.52,142100.0,27.33,27.54,27.31,27.52,142100.0
2011-09-07 14:30:00,27.53,27.61,27.49,27.56,109100.0,27.53,27.61,27.49,27.56,109100.0
2011-09-07 15:00:00,27.57,27.57,27.37,27.41,212000.0,27.57,27.57,27.37,27.41,212000.0
2011-09-07 15:30:00,27.4,27.49,27.36,27.49,441900.0,27.4,27.49,27.36,27.49,441900.0
2011-09-08 09:30:00,27.18,27.33,26.88,26.9,216200.0,27.18,27.33,26.88,26.9,216200.0
2011-09-08 10:00:00,26.9,27.29,26.87,27.18,169500.0,26.9,27.29,26.87,27.18,169500.0
2011-09-08 10:30:00,27.18,27.55,27.17,27.5,242700.0,27.18,27.55,27.17,27.5,242700.0
2011-09-08 11:00:00,27.48,27.56,27.32,27.36,113800.0,27.48,27.56,27.32,27.36,113800.0
2011-09-08 11:30:00,27.35,27.46,27.16,27.2,149700.0,27.35,27.46,27.16,27.2,149700.0
2011-09-08 12:00:00,27.2,27.36,27.13,27.28,188400.0,27.2,27.36,27.13,27.28,188400.0
2011-09-08 12:30:00,27.27,27.38,27.19,27.35,195000.0,27.27,27.38,27.19,27.35,195000.0
2011-09-08 13:00:00,27.36,27.37,27.17,27.18,116500.0,27.36,27.37,27.17,27.18,116500.0
2011-09-08 13:30:00,27.19,27.29,26.88,27.0,314000.0,27.19,27.29,26.88,27.0,314000.0
2011-09-08 14:00:00,26.99,27.05,26.87,26.97,239300.0,26.99,27.05,26.87,26.97,239300.0
2011-09-08 14:30:00,26.96,27.04,26.92,26.99,165300.0,26.96,27.04,26.92,26.99,165300.0
2011-09-08 15:00:00,26.98,27.0,26.81,27.0,258000.0,26.98,27.0,26.81,27.0,258000.0
2011-09-08 15:30:00,27.0,27.08,26.91,26.92,391800.0,27.0,27.08,26.91,26.92,391800.0
2011-09-09 09:30:00,26.67,26.86,26.34,26.67,127100.0,26.67,26.86,26.34,26.67,127100.0
2011-09-09 10:00:00,26.67,26.87,26.59,26.87,114900.0,26.67,26.87,26.59,26.87,114900.0
2011-09-09 10:30:00,26.86,27.01,26.72,26.88,124400.0,26.86,27.01,26.72,26.88,124400.0
2011-09-09 11:00:00,26.87,27.08,26.5,26.53,190500.0,26.87,27.08,26.5,26.53,190500.0
2011-09-09 11:30:00,26.52,26.67,26.36,26.44,110700.0,26.52,26.67,26.36,26.44,110700.0
2011-09-09 12:00:00,26.45,26.46,26.32,26.4,101700.0,26.45,26.46,26.32,26.4,101700.0
2011-09-09 12:30:00,26.4,26.54,26.27,26.5,276400.0,26.4,26.54,26.27,26.5,276400.0
2011-09-09 13:00:00,26.48,26.59,26.36,26.48,183700.0,26.48,26.59,26.36,26.48,183700.0
2011-09-09 13:30:00,26.49,26.49,26.36,26.43,191900.0,26.49,26.49,26.36,26.43,191900.0
2011-09-09 14:00:00,26.42,26.46,26.32,26.33,268900.0,26.42,26.46,26.32,26.33,268900.0
2011-09-09 14:30:00,26.33,26.34,25.98,26.03,441900.0,26.33,26.34,25.98,26.03,441900.0
2011-09-09 15:00:00,26.03,26.19,25.98,26.05,261100.0,26.03,26.19,25.98,26.05,261100.0
2011-09-09 15:30:00,26.05,26.35,26.05,26.31,862700.0,26.05,26.35,26.05,26.31,862700.0
2011-09-12 09:30:00,26.03,26.55,25.94,26.39,156500.0,26.03,26.55,25.94,26.39,156500.0
2011-09-12 10:00:00,26.4,26.64,26.27,26.32,171000.0,26.4,26.64,26.27,26.32,171000.0
2011-09-12 10:30:00,26.33,26.38,26.15,26.15,112500.0,26.33,26.38,26.15,26.15,112500.0
2011-09-12 11:00:00,26.15,26.43,26.15,26.4,295400.0,26.15,26.43,26.15,26.4,295400.0
2011-09-12 11:30:00,26.39,26.56,26.25,26.28,287700.0,26.39,26.56,26.25,26.28,287700.0
2011-09-12 12:00:00,26.27,26.44,26.27,26.41,218700.0,26.27,26.44,26.27,26.41,218700.0
2011-09-12 12:30:00,26.4,26.41,26.26,26.36,213500.0,26.4,26.41,26.26,26.36,213500.0
2011-09-12 13:00:00,26.35,26.41,26.15,26.16,310100.0,26.35,26.41,26.15,26.16,310100.0
2011-09-12 13:30:00,26.16,26.16,25.88,26.07,240300.0,26.16,26.16,25.88,26.07,240300.0
2011-09-12 14:00:00,26.07,26.2,25.98,26.16,304000.0,26.07,26.2,25.98,26.16,304000.0
2011-09-12 14:30:00,26.16,26.47,26.15,26.17,324900.0,26.16,26.47,26.15,26.17,324900.0
2011-09-12 15:00:00,26.18,26.39,26.13,26.35,246700.0,26.18,26.39,26.13,26.35,246700.0
2011-09-12 15:30:00,26.36,26.78,26.36,26.76,594900.0,26.36,26.78,26.36,26.76,594900.0
2011-09-13 09:30:00,26.75,26.86,26.48,26.78,226700.0,26.75,26.86,26.48,26.78,226700.0
2011-09-13 10:00:00,26.78,27.14,26.75,27.13,323100.0,26.78,27.14,26.75,27.13,323100.0
2011-09-13 10:30:00,27.13,27.18,26.7,26.79,293900.0,27.13,27.18,26.7,26.79,293900.0
2011-09-13 11:00:00,26.78,26.86,26.62,26.68,240000.0,26.78,26.86,26.62,26.68,240000.0
2011-09-13 11:30:00,26.68,26.73,26.55,26.56,210800.0,26.68,26.73,26.55,26.56,210800.0
2011-09-13 12:00:00,26.55,26.66,26.43,26.62,220000.0,26.55,26.66,26.43,26.62,220000.0
2011-09-13 12:30:00,26.62,26.8,26.59,26.75,138700.0,26.62,26.8,26.59,26.75,138700.0
2011-09-13 13:00:00,26.77,26.83,26.72,26.77,84000.0,26.77,26.83,26.72,26.77,84000.0
2011-09-13 13:30:00,26.77,26.96,26.67,26.89,133700.0,26.77,26.96,26.67,26.89,133700.0
2011-09-13 14:00:00,26.88,26.95,26.81,26.95,195500.0,26.88,26.95,26.81,26.95,195500.0
2011-09-13 14:30:00,26.96,27.0,26.83,26.92,201600.0,26.96,27.0,26.83,26.92,201600.0
2011-09-13 15:00:00,26.92,26.98,26.74,26.9,309200.0,26.92,26.98,26.74,26.9,309200.0
2011-09-13 15:30:00,26.9,27.04,26.89,26.92,387400.0,26.9,27.04,26.89,26.92,387400.0
2011-09-14 09:30:00,27.13,27.23,26.8,26.81,175000.0,27.13,27.23,26.8,26.81,175000.0
2011-09-14 10:00:00,26.83,26.95,26.52,26.73,257600.0,26.83,26.95,26.52,26.73,257600.0
2011-09-14 10:30:00,26.73,26.83,26.64,26.81,253700.0,26.73,26.83,26.64,26.81,253700.0
2011-09-14 11:00:00,26.8,27.17,26.75,27.17,233900.0,26.8,27.17,26.75,27.17,233900.0
2011-09-14 11:30:00,27.17,27.35,27.11,27.34,130200.0,27.17,27.35,27.11,27.34,130200.0
2011-09-14 12:00:00,27.35,27.37,27.24,27.34,141600.0,27.35,27.37,27.24,27.34,141600.0
2011-09-14 12:30:00,27.34,27.5,27.33,27.34,150300.0,27.34,27.5,27.33,27.34,150300.0
2011-09-14 13:00:00,27.34,27.41,27.28,27.35,68300.0,27.34,27.41,27.28,27.35,68300.0
2011-09-14 13:30:00,27.34,27.49,27.32,27.4,192000.0,27.34,27.49,27.32,27.4,192000.0
2011-09-14 14:00:00,27.39,27.66,27.39,27.57,204100.0,27.39,27.66,27.39,27.57,204100.0
2011-09-14 14:30:00,27.57,27.82,27.51,27.8,223800.0,27.57,27.82,27.51,27.8,223800.0
2011-09-14 15:00:00,27.8,27.99,27.8,27.96,303500.0,27.8,27.99,27.8,27.96,303500.0
2011-09-14 15:30:00,27.96,27.96,27.63,27.71,815500.0,27.96,27.96,27.63,27.71,815500.0
2011-09-15 09:30:00,27.99,28.12,27.74,27.88,126500.0,27.99,28.12,27.74,27.88,126500.0
2011-09-15 10:00:00,27.9,28.16,27.87,27.93,123000.0,27.9,28.16,27.87,27.93,123000.0
2011-09-15 10:30:00,27.92,27.96,27.72,27.76,154400.0,27.92,27.96,27.72,27.76,154400.0
2011-09-15 11:00:00,27.75,28.0,27.69,27.98,132300.0,27.75,28.0,27.69,27.98,132300.0
2011-09-15 11:30:00,27.99,28.2,27.97,28.2,194400.0,27.99,28.2,27.97,28.2,194400.0
2011-09-15 12:00:00,28.2,28.23,28.06,28.16,210300.0,28.2,28.23,28.06,28.16,210300.0
2011-09-15 12:30:00,28.17,28.34,28.16,28.31,112800.0,28.17,28.34,28.16,28.31,112800.0
2011-09-15 13:00:00,28.3,28.5,28.3,28.38,383800.0,28.3,28.5,28.3,28.38,383800.0
2011-09-15 13:30:00,28.37,28.61,28.36,28.6,356900.0,28.37,28.61,28.36,28.6,356900.0
2011-09-15 14:00:00,28.6,28.77,28.46,28.51,243500.0,28.6,28.77,28.46,28.51,243500.0
2011-09-15 14:30:00,28.51,28.55,28.44,28.45,257900.0,28.51,28.55,28.44,28.45,257900.0
2011-09-15 15:00:00,28.46,28.48,28.28,28.36,280400.0,28.46,28.48,28.28,28.36,280400.0
2011-09-15 15:30:00,28.35,28.61,28.34,28.52,716200.0,28.35,28.61,28.34,28.52,716200.0
2011-09-16 09:30:00,28.92,29.44,28.89,29.36,655500.0,28.92,29.44,28.89,29.36,655500.0
2011-09-16 10:00:00,29.35,29.64,29.34,29.56,469600.0,29.35,29.64,29.34,29.56,469600.0
2011-09-16 10:30:00,29.56,29.66,29.29,29.37,468600.0,29.56,29.66,29.29,29.37,468600.0
2011-09-16 11:00:00,29.36,29.65,29.35,29.65,388500.0,29.36,29.65,29.35,29.65,388500.0
2011-09-16 11:30:00,29.65,29.79,29.55,29.76,266600.0,29.65,29.79,29.55,29.76,266600.0
2011-09-16 12:00:00,29.76,29.77,29.56,29.59,271300.0,29.76,29.77,29.56,29.59,271300.0
2011-09-16 12:30:00,29.58,29.64,29.49,29.49,113800.0,29.58,29.64,29.49,29.49,113800.0
2011-09-16 13:00:00,29.5,29.5,29.32,29.35,181600.0,29.5,29.5,29.32,29.35,181600.0
2011-09-16 13:30:00,29.35,29.38,29.24,29.34,234900.0,29.35,29.38,29.24,29.34,234900.0
2011-09-16 14:00:00,29.35,29.46,29.31,29.31,143700.0,29.35,29.46,29.31,29.31,143700.0
2011-09-16 14:30:00,29.32,29.48,29.31,29.47,172400.0,29.32,29.48,29.31,29.47,172400.0
2011-09-16 15:00:00,29.47,29.47,29.22,29.23,327900.0,29.47,29.47,29.22,29.23,327900.0
2011-09-16 15:30:00,29.23,29.42,29.22,29.4,537900.0,29.23,29.42,29.22,29.4,537900.0
2011-09-19 09:30:00,28.71,28.73,28.27,28.51,398300.0,28.71,28.73,28.27,28.51,398300.0
2011-09-19 10:00:00,28.5,28.74,28.43,28.44,264700.0,28.5,28.74,28.43,28.44,264700.0
2011-09-19 10:30:00,28.44,28.63,28.3,28.35,155400.0,28.44,28.63,28.3,28.35,155400.0
2011-09-19 11:00:00,28.35,28.51,28.35,28.44,271600.0,28.35,28.51,28.35,28.44,271600.0
2011-09-19 11:30:00,28.44,28.6,28.39,28.39,242600.0,28.44,28.6,28.39,28.39,242600.0
2011-09-19 12:00:00,28.4,28.44,28.26,28.29,178100.0,28.4,28.44,28.26,28.29,178100.0
2011-09-19 12:30:00,28.27,28.32,28.25,28.28,159700.0,28.27,28.32,28.25,28.28,159700.0
2011-09-19 13:00:00,28.27,28.34,28.25,28.32,87300.0,28.27,28.34,28.25,28.32,87300.0
2011-09-19 13:30:00,28.31,28.42,28.29,28.41,106500.0,28.31,28.42,28.29,28.41,106500.0
2011-09-19 14:00:00,28.42,28.53,28.41,28.46,209500.0,28.42,28.53,28.41,28.46,209500.0
2011-09-19 14:30:00,28.46,28.56,28.41,28.47,199300.0,28.46,28.56,28.41,28.47,199300.0
2011-09-19 15:00:00,28.48,28.9,28.45,28.83,725900.0,28.48,28.9,28.45,28.83,725900.0
2011-09-19 15:30:00,28.83,28.89,28.67,28.71,618000.0,28.83,28.89,28.67,28.71,618000.0
2011-09-20 09:30:00,28.75,28.85,28.28,28.41,102300.0,28.75,28.85,28.28,28.41,102300.0
2011-09-20 10:00:00,28.41,28.81,28.35,28.71,135600.0,28.41,28.81,28.35,28.71,135600.0
2011-09-20 10:30:00,28.72,28.95,28.69,28.95,116100.0,28.72,28.95,28.69,28.95,116100.0
2011-09-20 11:00:00,28.95,29.18,28.95,29.09,232700.0,28.95,29.18,28.95,29.09,232700.0
2011-09-20 11:30:00,29.08,29.09,28.85,28.99,277400.0,29.08,29.09,28.85,28.99,277400.0
2011-09-20 12:00:00,28.98,29.0,28.82,28.91,62000.0,28.98,29.0,28.82,28.91,62000.0
2011-09-20 12:30:00,28.91,28.95,28.82,28.9,56100.0,28.91,28.95,28.82,28.9,56100.0
2011-09-20 13:00:00,28.9,28.95,28.88,28.93,64900.0,28.9,28.95,28.88,28.93,64900.0
2011-09-20 13:30:00,28.92,28.93,28.62,28.69,221800.0,28.92,28.93,28.62,28.69,221800.0
2011-09-20 14:00:00,28.7,28.77,28.62,28.63,169200.0,28.7,28.77,28.62,28.63,169200.0
2011-09-20 14:30:00,28.62,28.63,28.4,28.4,232800.0,28.62,28.63,28.4,28.4,232800.0
2011-09-20 15:00:00,28.41,28.42,28.14,28.2,426600.0,28.41,28.42,28.14,28.2,426600.0
2011-09-20 15:30:00,28.2,28.25,28.06,28.1,721100.0,28.2,28.25,28.06,28.1,721100.0
2011-09-21 09:30:00,28.15,28.34,28.05,28.23,174200.0,28.15,28.34,28.05,28.23,174200.0
2011-09-21 10:00:00,28.23,28.39,28.14,28.15,228800.0,28.23,28.39,28.14,28.15,228800.0
2011-09-21 10:30:00,28.16,28.23,27.64,27.77,138300.0,28.16,28.23,27.64,27.77,138300.0
2011-09-21 11:00:00,27.77,27.94,27.68,27.92,228600.0,27.77,27.94,27.68,27.92,228600.0
2011-09-21 11:30:00,27.91,28.17,27.86,28.13,127100.0,27.91,28.17,27.86,28.13,127100.0
2011-09-21 12:00:00,28.13,28.17,27.9,27.94,158700.0,28.13,28.17,27.9,27.94,158700.0
2011-09-21 12:30:00,27.94,28.1,27.78,27.88,82100.0,27.94,28.1,27.78,27.88,82100.0
2011-09-21 13:00:00,27.88,28.01,27.8,27.97,114700.0,27.88,28.01,27.8,27.97,114700.0
2011-09-21 13:30:00,27.98,27.99,27.88,27.89,57200.0,27.98,27.99,27.88,27.89,57200.0
2011-09-21 14:00:00,27.89,28.22,27.74,27.8,173300.0,27.89,28.22,27.74,27.8,173300.0
2011-09-21 14:30:00,27.8,28.04,27.47,27.91,336200.0,27.8,28.04,27.47,27.91,336200.0
2011-09-21 15:00:00,27.9,28.09,27.7,27.72,412900.0,27.9,28.09,27.7,27.72,412900.0
2011-09-21 15:30:00,27.72,27.75,27.31,27.43,813800.0,27.72,27.75,27.31,27.43,813800.0
2011-09-22 09:30:00,25.0,25.33,23.84,23.96,1733600.0,25.0,25.33,23.84,23.96,1733600.0
2011-09-22 10:00:00,23.97,25.5,23.95,25.15,1632400.0,23.97,25.5,23.95,25.15,1632400.0
2011-09-22 10:30:00,25.15,25.99,25.14,25.38,1776200.0,25.15,25.99,25.14,25.38,1776200.0
2011-09-22 11:00:00,25.39,25.41,25.02,25.15,976400.0,25.39,25.41,25.02,25.15,976400.0
2011-09-22 11:30:00,25.16,25.57,25.14,25.37,602200.0,25.16,25.57,25.14,25.37,602200.0
2011-09-22 12:00:00,25.37,25.51,25.18,25.31,571100.0,25.37,25.51,25.18,25.31,571100.0
2011-09-22 12:30:00,25.3,25.49,25.3,25.45,412300.0,25.3,25.49,25.3,25.45,412300.0
2011-09-22 13:00:00,25.45,25.49,25.39,25.43,428100.0,25.45,25.49,25.39,25.43,428100.0
2011-09-22 13:30:00,25.43,25.46,25.06,25.1,550400.0,25.43,25.46,25.06,25.1,550400.0
2011-09-22 14:00:00,25.1,25.16,24.72,24.92,827200.0,25.1,25.16,24.72,24.92,827200.0
2011-09-22 14:30:00,24.91,25.0,24.66,24.9,824700.0,24.91,25.0,24.66,24.9,824700.0
2011-09-22 15:00:00,24.9,24.95,24.25,24.34,865900.0,24.9,24.95,24.25,24.34,865900.0
2011-09-22 15:30:00,24.34,24.48,24.17,24.4,1358200.0,24.34,24.48,24.17,24.4,1358200.0
2011-09-23 09:30:00,24.03,24.35,24.0,24.3,562500.0,24.03,24.35,24.0,24.3,562500.0
2011-09-23 10:00:00,24.31,24.38,24.19,24.35,509600.0,24.31,24.38,24.19,24.35,509600.0
2011-09-23 10:30:00,24.35,24.58,24.3,24.47,279300.0,24.35,24.58,24.3,24.47,279300.0
2011-09-23 11:00:00,24.46,24.5,24.29,24.45,189500.0,24.46,24.5,24.29,24.45,189500.0
2011-09-23 11:30:00,24.44,24.45,24.17,24.24,169500.0,24.44,24.45,24.17,24.24,169500.0
2011-09-23 12:00:00,24.25,24.4,24.25,24.29,275800.0,24.25,24.4,24.25,24.29,275800.0
2011-09-23 12:30:00,24.3,24.38,24.13,24.23,136000.0,24.3,24.38,24.13,24.23,136000.0
2011-09-23 13:00:00,24.23,24.32,24.19,24.2,243500.0,24.23,24.32,24.19,24.2,243500.0
2011-09-23 13:30:00,24.19,24.37,24.18,24.34,216700.0,24.19,24.37,24.18,24.34,216700.0
2011-09-23 14:00:00,24.34,24.4,24.15,24.19,197600.0,24.34,24.4,24.15,24.19,197600.0
2011-09-23 14:30:00,24.19,24.26,24.05,24.06,301300.0,24.19,24.26,24.05,24.06,301300.0
2011-09-23 15:00:00,24.05,24.17,24.04,24.17,388100.0,24.05,24.17,24.04,24.17,388100.0
2011-09-23 15:30:00,24.17,24.21,24.04,24.09,443100.0,24.17,24.21,24.04,24.09,443100.0
2011-09-26 09:30:00,24.4,24.72,24.18,24.2,276800.0,24.4,24.72,24.18,24.2,276800.0
2011-09-26 10:00:00,24.19,24.34,24.07,24.31,223700.0,24.19,24.34,24.07,24.31,223700.0
2011-09-26 10:30:00,24.3,24.41,24.03,24.35,208200.0,24.3,24.41,24.03,24.35,208200.0
2011-09-26 11:00:00,24.34,24.45,24.27,24.43,143600.0,24.34,24.45,24.27,24.43,143600.0
2011-09-26 11:30:00,24.44,24.77,24.34,24.74,316000.0,24.44,24.77,24.34,24.74,316000.0
2011-09-26 12:00:00,24.73,24.75,24.62,24.69,214400.0,24.73,24.75,24.62,24.69,214400.0
2011-09-26 12:30:00,24.68,24.72,24.5,24.59,174700.0,24.68,24.72,24.5,24.59,174700.0
2011-09-26 13:00:00,24.58,24.58,24.39,24.46,190300.0,24.58,24.58,24.39,24.46,190300.0
2011-09-26 13:30:00,24.46,24.65,24.37,24.63,204700.0,24.46,24.65,24.37,24.63,204700.0
2011-09-26 14:00:00,24.64,24.73,24.53,24.55,243800.0,24.64,24.73,24.53,24.55,243800.0
2011-09-26 14:30:00,24.56,24.71,24.51,24.66,133900.0,24.56,24.71,24.51,24.66,133900.0
2011-09-26 15:00:00,24.66,24.99,24.66,24.95,322200.0,24.66,24.99,24.66,24.95,322200.0
2011-09-26 15:30:00,24.96,25.08,24.89,25.04,479800.0,24.96,25.08,24.89,25.04,479800.0
2011-09-27 09:30:00,25.84,25.94,25.32,25.74,231700.0,25.84,25.94,25.32,25.74,231700.0
2011-09-27 10:00:00,25.74,25.85,25.54,25.56,176100.0,25.74,25.85,25.54,25.56,176100.0
2011-09-27 10:30:00,25.56,25.66,25.45,25.66,81500.0,25.56,25.66,25.45,25.66,81500.0
2011-09-27 11:00:00,25.66,25.7,25.58,25.66,95300.0,25.66,25.7,25.58,25.66,95300.0
2011-09-27 11:30:00,25.66,25.83,25.65,25.77,85200.0,25.66,25.83,25.65,25.77,85200.0
2011-09-27 12:00:00,25.78,25.96,25.77,25.83,90400.0,25.78,25.96,25.77,25.83,90400.0
2011-09-27 12:30:00,25.84,25.85,25.73,25.82,92300.0,25.84,25.85,25.73,25.82,92300.0
2011-09-27 13:00:00,25.82,25.88,25.77,25.82,85500.0,25.82,25.88,25.77,25.82,85500.0
2011-09-27 13:30:00,25.81,25.99,25.75,25.96,304700.0,25.81,25.99,25.75,25.96,304700.0
2011-09-27 14:00:00,25.96,26.02,25.94,26.0,159400.0,25.96,26.02,25.94,26.0,159400.0
2011-09-27 14:30:00,26.0,26.05,25.89,25.93,286300.0,26.0,26.05,25.89,25.93,286300.0
2011-09-27 15:00:00,25.92,25.93,25.71,25.75,565900.0,25.92,25.93,25.71,25.75,565900.0
2011-09-27 15:30:00,25.76,25.8,25.43,25.54,1269500.0,25.76,25.8,25.43,25.54,1269500.0
2011-09-28 09:30:00,25.51,25.6,25.28,25.36,245800.0,25.51,25.6,25.28,25.36,245800.0
2011-09-28 10:00:00,25.37,25.37,24.84,25.0,276800.0,25.37,25.37,24.84,25.0,276800.0
2011-09-28 10:30:00,25.04,25.11,24.88,25.03,112400.0,25.04,25.11,24.88,25.03,112400.0
2011-09-28 11:00:00,25.02,25.05,24.88,24.94,127300.0,25.02,25.05,24.88,24.94,127300.0
2011-09-28 11:30:00,24.94,25.0,24.87,24.95,237700.0,24.94,25.0,24.87,24.95,237700.0
2011-09-28 12:00:00,24.96,24.97,24.68,24.84,130800.0,24.96,24.97,24.68,24.84,130800.0
2011-09-28 12:30:00,24.83,24.83,24.68,24.79,82300.0,24.83,24.83,24.68,24.79,82300.0
2011-09-28 13:00:00,24.78,24.82,24.5,24.55,108600.0,24.78,24.82,24.5,24.55,108600.0
2011-09-28 13:30:00,24.55,24.56,24.16,24.17,341600.0,24.55,24.56,24.16,24.17,341600.0
2011-09-28 14:00:00,24.16,24.38,24.06,24.36,370700.0,24.16,24.38,24.06,24.36,370700.0
2011-09-28 14:30:00,24.36,24.53,24.29,24.51,217800.0,24.36,24.53,24.29,24.51,217800.0
2011-09-28 15:00:00,24.51,24.57,24.37,24.39,302400.0,24.51,24.57,24.37,24.39,302400.0
2011-09-28 15:30:00,24.38,24.39,23.91,23.99,971800.0,24.38,24.39,23.91,23.99,971800.0
2011-09-29 09:30:00,24.57,24.69,24.39,24.53,366500.0,24.57,24.69,24.39,24.53,366500.0
2011-09-29 10:00:00,24.54,24.58,24.35,24.41,338800.0,24.54,24.58,24.35,24.41,338800.0
2011-09-29 10:30:00,24.41,24.41,24.15,24.23,274300.0,24.41,24.41,24.15,24.23,274300.0
2011-09-29 11:00:00,24.24,24.31,24.01,24.18,252100.0,24.24,24.31,24.01,24.18,252100.0
2011-09-29 11:30:00,24.18,24.23,24.03,24.19,134600.0,24.18,24.23,24.03,24.19,134600.0
2011-09-29 12:00:00,24.18,24.29,24.13,24.15,142900.0,24.18,24.29,24.13,24.15,142900.0
2011-09-29 12:30:00,24.14,24.18,23.96,24.0,161500.0,24.14,24.18,23.96,24.0,161500.0
2011-09-29 13:00:00,23.99,24.06,23.91,23.91,182800.0,23.99,24.06,23.91,23.91,182800.0
2011-09-29 13:30:00,23.9,23.94,23.57,23.62,338300.0,23.9,23.94,23.57,23.62,338300.0
2011-09-29 14:00:00,23.61,23.69,23.32,23.48,356500.0,23.61,23.69,23.32,23.48,356500.0
2011-09-29 14:30:00,23.48,23.55,23.24,23.46,363200.0,23.48,23.55,23.24,23.46,363200.0
2011-09-29 15:00:00,23.46,23.6,23.31,23.57,362600.0,23.46,23.6,23.31,23.57,362600.0
2011-09-29 15:30:00,23.57,24.02,23.56,24.01,860800.0,23.57,24.02,23.56,24.01,860800.0
2011-09-30 09:30:00,23.7,24.04,23.63,23.92,380700.0,23.7,24.04,23.63,23.92,380700.0
2011-09-30 10:00:00,23.91,24.33,23.89,24.25,373400.0,23.91,24.33,23.89,24.25,373400.0
2011-09-30 10:30:00,24.25,24.37,24.14,24.26,231300.0,24.25,24.37,24.14,24.26,231300.0
2011-09-30 11:00:00,24.25,24.53,24.23,24.37,211100.0,24.25,24.53,24.23,24.37,211100.0
2011-09-30 11:30:00,24.38,24.51,24.37,24.5,179400.0,24.38,24.51,24.37,24.5,179400.0
2011-09-30 12:00:00,24.48,24.54,24.28,24.32,157200.0,24.48,24.54,24.28,24.32,157200.0
2011-09-30 12:30:00,24.32,24.32,24.18,24.18,163600.0,24.32,24.32,24.18,24.18,163600.0
2011-09-30 13:00:00,24.17,24.18,24.03,24.05,144300.0,24.17,24.18,24.03,24.05,144300.0
2011-09-30 13:30:00,24.04,24.13,23.98,24.02,158300.0,24.04,24.13,23.98,24.02,158300.0
2011-09-30 14:00:00,24.0,24.06,23.84,23.9,415400.0,24.0,24.06,23.84,23.9,415400.0
2011-09-30 14:30:00,23.9,24.07,23.87,24.03,169100.0,23.9,24.07,23.87,24.03,169100.0
2011-09-30 15:00:00,24.02,24.09,23.93,23.96,217000.0,24.02,24.09,23.93,23.96,217000.0
2011-09-30 15:30:00,23.96,24.03,23.84,23.86,935600.0,23.96,24.03,23.84,23.86,935600.0
2011-10-03 09:30:00,23.64,23.85,23.46,23.55,271400.0,23.64,23.85,23.46,23.55,271400.0
2011-10-03 10:00:00,23.54,23.94,23.52,23.69,393000.0,23.54,23.94,23.52,23.69,393000.0
2011-10-03 10:30:00,23.69,23.85,23.61,23.72,434100.0,23.69,23.85,23.61,23.72,434100.0
2011-10-03 11:00:00,23.71,23.87,23.66,23.81,306300.0,23.71,23.87,23.66,23.81,306300.0
2011-10-03 11:30:00,23.81,23.9,23.7,23.83,156900.0,23.81,23.9,23.7,23.83,156900.0
2011-10-03 12:00:00,23.83,23.86,23.72,23.74,297400.0,23.83,23.86,23.72,23.74,297400.0
2011-10-03 12:30:00,23.72,23.78,23.57,23.64,202900.0,23.72,23.78,23.57,23.64,202900.0
2011-10-03 13:00:00,23.63,23.63,23.34,23.4,259500.0,23.63,23.63,23.34,23.4,259500.0
2011-10-03 13:30:00,23.4,23.44,23.18,23.33,321300.0,23.4,23.44,23.18,23.33,321300.0
2011-10-03 14:00:00,23.32,23.45,23.25,23.41,404900.0,23.32,23.45,23.25,23.41,404900.0
2011-10-03 14:30:00,23.41,23.47,23.18,23.3,353900.0,23.41,23.47,23.18,23.3,353900.0
2011-10-03 15:00:00,23.3,23.55,23.27,23.33,622800.0,23.3,23.55,23.27,23.33,622800.0
2011-10-03 15:30:00,23.33,23.62,23.29,23.42,1314400.0,23.33,23.62,23.29,23.42,1314400.0
2011-10-04 09:30:00,22.66,23.05,22.66,22.97,350600.0,22.66,23.05,22.66,22.97,350600.0
2011-10-04 10:00:00,22.97,23.42,22.85,23.13,265400.0,22.97,23.42,22.85,23.13,265400.0
2011-10-04 10:30:00,23.14,23.53,23.12,23.43,191800.0,23.14,23.53,23.12,23.43,191800.0
2011-10-04 11:00:00,23.43,23.68,23.34,23.55,189500.0,23.43,23.68,23.34,23.55,189500.0
2011-10-04 11:30:00,23.56,23.7,23.39,23.69,165200.0,23.56,23.7,23.39,23.69,165200.0
2011-10-04 12:00:00,23.7,23.97,23.7,23.75,178300.0,23.7,23.97,23.7,23.75,178300.0
2011-10-04 12:30:00,23.74,23.92,23.72,23.76,113700.0,23.74,23.92,23.72,23.76,113700.0
2011-10-04 13:00:00,23.75,23.79,23.5,23.6,139600.0,23.75,23.79,23.5,23.6,139600.0
2011-10-04 13:30:00,23.61,23.66,23.39,23.4,136800.0,23.61,23.66,23.39,23.4,136800.0
2011-10-04 14:00:00,23.41,23.5,23.17,23.33,222700.0,23.41,23.5,23.17,23.33,222700.0
2011-10-04 14:30:00,23.33,23.49,23.18,23.19,344700.0,23.33,23.49,23.18,23.19,344700.0
2011-10-04 15:00:00,23.19,23.45,23.02,23.41,375800.0,23.19,23.45,23.02,23.41,375800.0
2011-10-04 15:30:00,23.4,24.3,23.4,24.28,715100.0,23.4,24.3,23.4,24.28,715100.0
2011-10-05 09:30:00,23.97,23.97,23.46,23.46,358000.0,23.97,23.97,23.46,23.46,358000.0
2011-10-05 10:00:00,23.49,23.9,23.41,23.68,308000.0,23.49,23.9,23.41,23.68,308000.0
2011-10-05 10:30:00,23.67,23.99,23.67,23.95,226800.0,23.67,23.99,23.67,23.95,226800.0
2011-10-05 11:00:00,23.96,23.98,23.7,23.76,185700.0,23.96,23.98,23.7,23.76,185700.0
2011-10-05 11:30:00,23.77,23.87,23.72,23.8,157700.0,23.77,23.87,23.72,23.8,157700.0
2011-10-05 12:00:00,23.81,23.88,23.4,23.4,177000.0,23.81,23.88,23.4,23.4,177000.0
2011-10-05 12:30:00,23.4,23.52,23.37,23.51,98200.0,23.4,23.52,23.37,23.51,98200.0
2011-10-05 13:00:00,23.52,23.65,23.4,23.62,128300.0,23.52,23.65,23.4,23.62,128300.0
2011-10-05 13:30:00,23.63,23.89,23.61,23.86,126200.0,23.63,23.89,23.61,23.86,126200.0
2011-10-05 14:00:00,23.87,23.93,23.76,23.91,180100.0,23.87,23.93,23.76,23.91,180100.0
2011-10-05 14:30:00,23.91,23.92,23.6,23.88,271400.0,23.91,23.92,23.6,23.88,271400.0
2011-10-05 15:00:00,23.88,23.98,23.75,23.92,351700.0,23.88,23.98,23.75,23.92,351700.0
2011-10-05 15:30:00,23.93,24.12,23.93,24.05,613600.0,23.93,24.12,23.93,24.05,613600.0
2011-10-06 09:30:00,23.87,24.25,23.87,24.0,227900.0,23.87,24.25,23.87,24.0,227900.0
2011-10-06 10:00:00,23.99,24.4,23.93,24.4,315200.0,23.99,24.4,23.93,24.4,315200.0
2011-10-06 10:30:00,24.4,24.47,24.35,24.39,116700.0,24.4,24.47,24.35,24.39,116700.0
2011-10-06 11:00:00,24.39,24.54,24.36,24.5,97500.0,24.39,24.54,24.36,24.5,97500.0
2011-10-06 11:30:00,24.5,24.59,24.47,24.56,203100.0,24.5,24.59,24.47,24.56,203100.0
2011-10-06 12:00:00,24.56,24.82,24.55,24.7,154400.0,24.56,24.82,24.55,24.7,154400.0
2011-10-06 12:30:00,24.7,24.77,24.61,24.62,81200.0,24.7,24.77,24.61,24.62,81200.0
2011-10-06 13:00:00,24.62,24.72,24.59,24.63,114300.0,24.62,24.72,24.59,24.63,114300.0
2011-10-06 13:30:00,24.62,24.73,24.6,24.65,148300.0,24.62,24.73,24.6,24.65,148300.0
2011-10-06 14:00:00,24.64,24.78,24.6,24.72,153500.0,24.64,24.78,24.6,24.72,153500.0
2011-10-06 14:30:00,24.72,24.9,24.68,24.89,348300.0,24.72,24.9,24.68,24.89,348300.0
2011-10-06 15:00:00,24.88,24.97,24.76,24.86,420100.0,24.88,24.97,24.76,24.86,420100.0
2011-10-06 15:30:00,24.86,25.08,24.83,25.06,693600.0,24.86,25.08,24.83,25.06,693600.0
2011-10-07 09:30:00,25.27,25.7,25.27,25.7,236400.0,25.27,25.7,25.27,25.7,236400.0
2011-10-07 10:00:00,25.7,25.92,25.66,25.88,181200.0,25.7,25.92,25.66,25.88,181200.0
2011-10-07 10:30:00,25.88,26.0,25.77,25.78,213400.0,25.88,26.0,25.77,25.78,213400.0
2011-10-07 11:00:00,25.78,25.82,25.57,25.78,296500.0,25.78,25.82,25.57,25.78,296500.0
2011-10-07 11:30:00,25.76,25.92,25.63,25.91,151500.0,25.76,25.92,25.63,25.91,151500.0
2011-10-07 12:00:00,25.93,25.94,25.63,25.77,299600.0,25.93,25.94,25.63,25.77,299600.0
2011-10-07 12:30:00,25.77,25.78,25.56,25.58,142100.0,25.77,25.78,25.56,25.58,142100.0
2011-10-07 13:00:00,25.58,25.69,25.51,25.62,124100.0,25.58,25.69,25.51,25.62,124100.0
2011-10-07 13:30:00,25.61,25.74,25.53,25.67,87000.0,25.61,25.74,25.53,25.67,87000.0
2011-10-07 14:00:00,25.67,25.82,25.62,25.63,169500.0,25.67,25.82,25.62,25.63,169500.0
2011-10-07 14:30:00,25.63,25.72,25.53,25.67,186600.0,25.63,25.72,25.53,25.67,186600.0
2011-10-07 15:00:00,25.67,26.02,25.6,26.01,222400.0,25.67,26.02,25.6,26.01,222400.0
2011-10-07 15:30:00,26.0,26.03,25.56,25.6,656100.0,26.0,26.03,25.56,25.6,656100.0
2011-10-10 09:30:00,26.02,26.42,26.02,26.41,268800.0,26.02,26.42,26.02,26.41,268800.0
2011-10-10 10:00:00,26.41,26.77,26.41,26.63,164800.0,26.41,26.77,26.41,26.63,164800.0
2011-10-10 10:30:00,26.63,26.8,26.62,26.73,152400.0,26.63,26.8,26.62,26.73,152400.0
2011-10-10 11:00:00,26.73,26.74,26.57,26.62,94800.0,26.73,26.74,26.57,26.62,94800.0
2011-10-10 11:30:00,26.62,26.71,26.58,26.62,60400.0,26.62,26.71,26.58,26.62,60400.0
2011-10-10 12:00:00,26.62,26.68,26.6,26.64,89200.0,26.62,26.68,26.6,26.64,89200.0
2011-10-10 12:30:00,26.64,26.68,26.61,26.63,69900.0,26.64,26.68,26.61,26.63,69900.0
2011-10-10 13:00:00,26.64,26.84,26.63,26.79,114900.0,26.64,26.84,26.63,26.79,114900.0
2011-10-10 13:30:00,26.79,26.88,26.74,26.78,123700.0,26.79,26.88,26.74,26.78,123700.0
2011-10-10 14:00:00,26.79,26.83,26.63,26.8,368900.0,26.79,26.83,26.63,26.8,368900.0
2011-10-10 14:30:00,26.79,26.88,26.76,26.8,372800.0,26.79,26.88,26.76,26.8,372800.0
2011-10-10 15:00:00,26.79,26.84,26.48,26.56,593400.0,26.79,26.84,26.48,26.56,593400.0
2011-10-10 15:30:00,26.56,26.89,26.51,26.88,350900.0,26.56,26.89,26.51,26.88,350900.0
2011-10-11 09:30:00,26.73,26.95,26.47,26.63,145300.0,26.73,26.95,26.47,26.63,145300.0
2011-10-11 10:00:00,26.62,26.81,26.52,26.8,63300.0,26.62,26.81,26.52,26.8,63300.0
2011-10-11 10:30:00,26.79,27.05,26.74,27.02,156300.0,26.79,27.05,26.74,27.02,156300.0
2011-10-11 11:00:00,27.02,27.1,26.95,27.01,163000.0,27.02,27.1,26.95,27.01,163000.0
2011-10-11 11:30:00,27.02,27.41,27.01,27.36,314900.0,27.02,27.41,27.01,27.36,314900.0
2011-10-11 12:00:00,27.36,27.66,27.32,27.47,307700.0,27.36,27.66,27.32,27.47,307700.0
2011-10-11 12:30:00,27.46,27.67,27.41,27.66,171400.0,27.46,27.67,27.41,27.66,171400.0
2011-10-11 13:00:00,27.65,27.74,27.55,27.72,273000.0,27.65,27.74,27.55,27.72,273000.0
2011-10-11 13:30:00,27.72,27.8,27.6,27.79,169200.0,27.72,27.8,27.6,27.79,169200.0
2011-10-11 14:00:00,27.8,27.8,27.54,27.56,146900.0,27.8,27.8,27.54,27.56,146900.0
2011-10-11 14:30:00,27.56,27.81,27.51,27.8,224100.0,27.56,27.81,27.51,27.8,224100.0
2011-10-11 15:00:00,27.8,28.01,27.74,27.79,592400.0,27.8,28.01,27.74,27.79,592400.0
2011-10-11 15:30:00,27.78,27.97,27.78,27.87,592400.0,27.78,27.97,27.78,27.87,592400.0
2011-10-12 09:30:00,28.04,28.04,27.33,27.69,272500.0,28.04,28.04,27.33,27.69,272500.0
2011-10-12 10:00:00,27.7,27.89,27.6,27.86,194000.0,27.7,27.89,27.6,27.86,194000.0
2011-10-12 10:30:00,27.86,28.0,27.84,27.98,272000.0,27.86,28.0,27.84,27.98,272000.0
2011-10-12 11:00:00,27.99,28.21,27.98,28.05,282200.0,27.99,28.21,27.98,28.05,282200.0
2011-10-12 11:30:00,28.06,28.14,28.05,28.08,132100.0,28.06,28.14,28.05,28.08,132100.0
2011-10-12 12:00:00,28.08,28.19,28.08,28.18,112500.0,28.08,28.19,28.08,28.18,112500.0
2011-10-12 12:30:00,28.18,28.5,28.18,28.47,149100.0,28.18,28.5,28.18,28.47,149100.0
2011-10-12 13:00:00,28.47,28.54,28.34,28.35,162500.0,28.47,28.54,28.34,28.35,162500.0
2011-10-12 13:30:00,28.35,28.48,28.33,28.42,274900.0,28.35,28.48,28.33,28.42,274900.0
2011-10-12 14:00:00,28.43,28.59,28.42,28.5,201700.0,28.43,28.59,28.42,28.5,201700.0
2011-10-12 14:30:00,28.5,28.65,28.44,28.44,261300.0,28.5,28.65,28.44,28.44,261300.0
2011-10-12 15:00:00,28.44,28.54,28.35,28.4,376900.0,28.44,28.54,28.35,28.4,376900.0
2011-10-12 15:30:00,28.41,28.47,28.14,28.17,515400.0,28.41,28.47,28.14,28.17,515400.0
2011-10-13 09:30:00,28.08,28.28,27.74,27.77,212900.0,28.08,28.28,27.74,27.77,212900.0
2011-10-13 10:00:00,27.77,27.88,27.58,27.74,205200.0,27.77,27.88,27.58,27.74,205200.0
2011-10-13 10:30:00,27.74,27.85,27.24,27.25,117000.0,27.74,27.85,27.24,27.25,117000.0
2011-10-13 11:00:00,27.25,27.52,27.25,27.44,140400.0,27.25,27.52,27.25,27.44,140400.0
2011-10-13 11:30:00,27.45,27.68,27.44,27.59,56000.0,27.45,27.68,27.44,27.59,56000.0
2011-10-13 12:00:00,27.59,27.65,27.43,27.43,75700.0,27.59,27.65,27.43,27.43,75700.0
2011-10-13 12:30:00,27.43,27.51,27.41,27.47,63600.0,27.43,27.51,27.41,27.47,63600.0
2011-10-13 13:00:00,27.48,27.66,27.39,27.64,108200.0,27.48,27.66,27.39,27.64,108200.0
2011-10-13 13:30:00,27.63,27.65,27.54,27.58,90100.0,27.63,27.65,27.54,27.58,90100.0
2011-10-13 14:00:00,27.58,27.62,27.5,27.59,160800.0,27.58,27.62,27.5,27.59,160800.0
2011-10-13 14:30:00,27.59,27.77,27.57,27.75,218800.0,27.59,27.77,27.57,27.75,218800.0
2011-10-13 15:00:00,27.75,27.81,27.61,27.62,185600.0,27.75,27.81,27.61,27.62,185600.0
2011-10-13 15:30:00,27.62,27.74,27.58,27.69,395300.0,27.62,27.74,27.58,27.69,395300.0
2011-10-14 09:30:00,28.29,28.32,27.95,28.08,202600.0,28.29,28.32,27.95,28.08,202600.0
2011-10-14 10:00:00,28.08,28.1,27.85,27.88,122200.0,28.08,28.1,27.85,27.88,122200.0
2011-10-14 10:30:00,27.89,28.0,27.87,27.95,90100.0,27.89,28.0,27.87,27.95,90100.0
2011-10-14 11:00:00,27.95,27.97,27.76,27.79,101300.0,27.95,27.97,27.76,27.79,101300.0
2011-10-14 11:30:00,27.79,27.92,27.77,27.87,100300.0,27.79,27.92,27.77,27.87,100300.0
2011-10-14 12:00:00,27.87,27.98,27.79,27.96,130700.0,27.87,27.98,27.79,27.96,130700.0
2011-10-14 12:30:00,27.97,28.03,27.94,27.96,76000.0,27.97,28.03,27.94,27.96,76000.0
2011-10-14 13:00:00,27.97,28.04,27.89,27.92,101000.0,27.97,28.04,27.89,27.92,101000.0
2011-10-14 13:30:00,27.92,28.0,27.89,27.99,99600.0,27.92,28.0,27.89,27.99,99600.0
2011-10-14 14:00:00,27.99,28.03,27.93,28.03,83500.0,27.99,28.03,27.93,28.03,83500.0
2011-10-14 14:30:00,28.03,28.04,27.93,28.03,130900.0,28.03,28.04,27.93,28.03,130900.0
2011-10-14 15:00:00,28.03,28.16,27.98,28.15,115800.0,28.03,28.16,27.98,28.15,115800.0
2011-10-14 15:30:00,28.15,28.28,28.05,28.21,299400.0,28.15,28.28,28.05,28.21,299400.0
2011-10-17 09:30:00,28.11,28.26,27.85,27.95,182300.0,28.11,28.26,27.85,27.95,182300.0
2011-10-17 10:00:00,27.96,27.99,27.83,27.84,66700.0,27.96,27.99,27.83,27.84,66700.0
2011-10-17 10:30:00,27.83,27.9,27.6,27.69,160900.0,27.83,27.9,27.6,27.69,160900.0
2011-10-17 11:00:00,27.69,27.73,27.6,27.71,84500.0,27.69,27.73,27.6,27.71,84500.0
2011-10-17 11:30:00,27.71,27.79,27.59,27.59,129800.0,27.71,27.79,27.59,27.59,129800.0
2011-10-17 12:00:00,27.59,27.61,27.5,27.6,58700.0,27.59,27.61,27.5,27.6,58700.0
2011-10-17 12:30:00,27.59,27.59,27.35,27.43,84800.0,27.59,27.59,27.35,27.43,84800.0
2011-10-17 13:00:00,27.42,27.66,27.39,27.58,113200.0,27.42,27.66,27.39,27.58,113200.0
2011-10-17 13:30:00,27.57,27.59,27.41,27.46,159200.0,27.57,27.59,27.41,27.46,159200.0
2011-10-17 14:00:00,27.46,27.49,27.28,27.33,92900.0,27.46,27.49,27.28,27.33,92900.0
2011-10-17 14:30:00,27.33,27.38,27.21,27.37,136100.0,27.33,27.38,27.21,27.37,136100.0
2011-10-17 15:00:00,27.38,27.42,27.31,27.36,218400.0,27.38,27.42,27.31,27.36,218400.0
2011-10-17 15:30:00,27.35,27.4,27.2,27.26,388300.0,27.35,27.4,27.2,27.26,388300.0
2011-10-18 09:30:00,27.8,27.88,27.09,27.13,193800.0,27.8,27.88,27.09,27.13,193800.0
2011-10-18 10:00:00,27.14,27.17,26.97,27.14,252700.0,27.14,27.17,26.97,27.14,252700.0
2011-10-18 10:30:00,27.16,27.23,27.03,27.2,155200.0,27.16,27.23,27.03,27.2,155200.0
2011-10-18 11:00:00,27.21,27.28,27.05,27.05,152300.0,27.21,27.28,27.05,27.05,152300.0
2011-10-18 11:30:00,27.05,27.43,27.05,27.35,116200.0,27.05,27.43,27.05,27.35,116200.0
2011-10-18 12:00:00,27.35,27.4,27.24,27.28,129600.0,27.35,27.4,27.24,27.28,129600.0
2011-10-18 12:30:00,27.27,27.49,27.27,27.46,90600.0,27.27,27.49,27.27,27.46,90600.0
2011-10-18 13:00:00,27.46,27.46,27.31,27.4,51400.0,27.46,27.46,27.31,27.4,51400.0
2011-10-18 13:30:00,27.4,27.48,27.36,27.42,155200.0,27.4,27.48,27.36,27.42,155200.0
2011-10-18 14:00:00,27.42,27.63,27.42,27.6,149400.0,27.42,27.63,27.42,27.6,149400.0
2011-10-18 14:30:00,27.6,27.78,27.56,27.72,208000.0,27.6,27.78,27.56,27.72,208000.0
2011-10-18 15:00:00,27.73,28.29,27.73,27.91,397800.0,27.73,28.29,27.73,27.91,397800.0
2011-10-18 15:30:00,27.92,28.29,27.89,28.05,617900.0,27.92,28.29,27.89,28.05,617900.0
2011-10-19 09:30:00,28.04,28.21,27.92,27.96,47500.0,28.04,28.21,27.92,27.96,47500.0
2011-10-19 10:00:00,27.97,28.25,27.85,28.2,92400.0,27.97,28.25,27.85,28.2,92400.0
2011-10-19 10:30:00,28.2,28.38,28.06,28.28,153900.0,28.2,28.38,28.06,28.28,153900.0
2011-10-19 11:00:00,28.27,28.3,28.06,28.29,112100.0,28.27,28.3,28.06,28.29,112100.0
2011-10-19 11:30:00,28.27,28.37,27.97,27.99,49100.0,28.27,28.37,27.97,27.99,49100.0
2011-10-19 12:00:00,27.99,28.12,27.94,28.1,50400.0,27.99,28.12,27.94,28.1,50400.0
2011-10-19 12:30:00,28.09,28.13,28.01,28.09,57600.0,28.09,28.13,28.01,28.09,57600.0
2011-10-19 13:00:00,28.08,28.16,28.08,28.11,75700.0,28.08,28.16,28.08,28.11,75700.0
2011-10-19 13:30:00,28.08,28.09,27.89,27.94,76200.0,28.08,28.09,27.89,27.94,76200.0
2011-10-19 14:00:00,27.95,28.06,27.78,27.82,143200.0,27.95,28.06,27.78,27.82,143200.0
2011-10-19 14:30:00,27.82,27.93,27.72,27.86,198000.0,27.82,27.93,27.72,27.86,198000.0
2011-10-19 15:00:00,27.85,27.98,27.75,27.84,269100.0,27.85,27.98,27.75,27.84,269100.0
2011-10-19 15:30:00,27.83,28.04,27.81,27.9,470500.0,27.83,28.04,27.81,27.9,470500.0
2011-10-20 09:30:00,27.97,28.3,27.75,27.9,89700.0,27.97,28.3,27.75,27.9,89700.0
2011-10-20 10:00:00,27.9,28.13,27.89,27.95,93100.0,27.9,28.13,27.89,27.95,93100.0
2011-10-20 10:30:00,27.97,27.98,27.71,27.71,289200.0,27.97,27.98,27.71,27.71,289200.0
2011-10-20 11:00:00,27.7,27.7,27.5,27.67,37500.0,27.7,27.7,27.5,27.67,37500.0
2011-10-20 11:30:00,27.68,27.78,27.51,27.58,56200.0,27.68,27.78,27.51,27.58,56200.0
2011-10-20 12:00:00,27.58,27.58,27.38,27.5,35600.0,27.58,27.58,27.38,27.5,35600.0
2011-10-20 12:30:00,27.5,27.63,27.46,27.61,44000.0,27.5,27.63,27.46,27.61,44000.0
2011-10-20 13:00:00,27.62,28.0,27.59,27.85,104700.0,27.62,28.0,27.59,27.85,104700.0
2011-10-20 13:30:00,27.86,27.91,27.76,27.79,115300.0,27.86,27.91,27.76,27.79,115300.0
2011-10-20 14:00:00,27.8,27.88,27.7,27.88,65500.0,27.8,27.88,27.7,27.88,65500.0
2011-10-20 14:30:00,27.87,28.12,27.84,28.05,89200.0,27.87,28.12,27.84,28.05,89200.0
2011-10-20 15:00:00,28.06,28.06,27.87,27.91,111900.0,28.06,28.06,27.87,27.91,111900.0
2011-10-20 15:30:00,27.91,28.04,27.87,27.93,606500.0,27.91,28.04,27.87,27.93,606500.0
2011-10-21 09:30:00,28.4,29.1,28.4,29.01,441100.0,28.4,29.1,28.4,29.01,441100.0
2011-10-21 10:00:00,29.05,29.55,29.0,29.35,176100.0,29.05,29.55,29.0,29.35,176100.0
2011-10-21 10:30:00,29.35,29.39,29.02,29.22,155100.0,29.35,29.39,29.02,29.22,155100.0
2011-10-21 11:00:00,29.22,29.24,29.08,29.2,106800.0,29.22,29.24,29.08,29.2,106800.0
2011-10-21 11:30:00,29.2,29.38,29.17,29.37,111700.0,29.2,29.38,29.17,29.37,111700.0
2011-10-21 12:00:00,29.37,29.38,29.17,29.23,97000.0,29.37,29.38,29.17,29.23,97000.0
2011-10-21 12:30:00,29.22,29.23,29.19,29.21,49600.0,29.22,29.23,29.19,29.21,49600.0
2011-10-21 13:00:00,29.21,29.22,29.05,29.13,250800.0,29.21,29.22,29.05,29.13,250800.0
2011-10-21 13:30:00,29.13,29.14,29.0,29.08,194200.0,29.13,29.14,29.0,29.08,194200.0
2011-10-21 14:00:00,29.07,29.33,29.07,29.24,137100.0,29.07,29.33,29.07,29.24,137100.0
2011-10-21 14:30:00,29.25,29.41,29.17,29.4,172200.0,29.25,29.41,29.17,29.4,172200.0
2011-10-21 15:00:00,29.4,29.54,29.37,29.48,237300.0,29.4,29.54,29.37,29.48,237300.0
2011-10-21 15:30:00,29.48,29.62,29.4,29.59,527300.0,29.48,29.62,29.4,29.59,527300.0
2011-10-24 09:30:00,30.23,30.66,29.87,30.66,287300.0,30.23,30.66,29.87,30.66,287300.0
2011-10-24 10:00:00,30.67,30.69,30.24,30.4,132400.0,30.67,30.69,30.24,30.4,132400.0
2011-10-24 10:30:00,30.39,30.7,30.35,30.6,125200.0,30.39,30.7,30.35,30.6,125200.0
2011-10-24 11:00:00,30.61,30.99,30.58,30.98,150900.0,30.61,30.99,30.58,30.98,150900.0
2011-10-24 11:30:00,30.98,31.24,30.93,31.2,354400.0,30.98,31.24,30.93,31.2,354400.0
2011-10-24 12:00:00,31.19,31.26,31.1,31.18,246000.0,31.19,31.26,31.1,31.18,246000.0
2011-10-24 12:30:00,31.18,31.19,30.96,31.03,278500.0,31.18,31.19,30.96,31.03,278500.0
2011-10-24 13:00:00,31.03,31.05,30.97,31.05,183200.0,31.03,31.05,30.97,31.05,183200.0
2011-10-24 13:30:00,31.04,31.13,31.0,31.12,235500.0,31.04,31.13,31.0,31.12,235500.0
2011-10-24 14:00:00,31.12,31.26,31.11,31.25,336300.0,31.12,31.26,31.11,31.25,336300.0
2011-10-24 14:30:00,31.25,31.33,31.15,31.33,303900.0,31.25,31.33,31.15,31.33,303900.0
2011-10-24 15:00:00,31.33,31.5,31.33,31.4,442800.0,31.33,31.5,31.33,31.4,442800.0
2011-10-24 15:30:00,31.39,31.44,31.31,31.42,762600.0,31.39,31.44,31.31,31.42,762600.0
2011-10-25 09:30:00,31.0,31.23,30.69,31.17,203600.0,31.0,31.23,30.69,31.17,203600.0
2011-10-25 10:00:00,31.17,31.25,30.97,31.19,289700.0,31.17,31.25,30.97,31.19,289700.0
2011-10-25 10:30:00,31.18,31.26,31.09,31.1,145600.0,31.18,31.26,31.09,31.1,145600.0
2011-10-25 11:00:00,31.11,31.16,31.05,31.14,318000.0,31.11,31.16,31.05,31.14,318000.0
2011-10-25 11:30:00,31.15,31.16,30.97,31.04,351900.0,31.15,31.16,30.97,31.04,351900.0
2011-10-25 12:00:00,31.03,31.18,30.99,31.17,125600.0,31.03,31.18,30.99,31.17,125600.0
2011-10-25 12:30:00,31.16,31.18,30.9,30.91,127400.0,31.16,31.18,30.9,30.91,127400.0
2011-10-25 13:00:00,30.91,31.16,30.9,31.08,124800.0,30.91,31.16,30.9,31.08,124800.0
2011-10-25 13:30:00,31.08,31.1,31.0,31.05,161000.0,31.08,31.1,31.0,31.05,161000.0
2011-10-25 14:00:00,31.04,31.13,30.97,31.1,185300.0,31.04,31.13,30.97,31.1,185300.0
2011-10-25 14:30:00,31.08,31.16,31.0,31.05,155100.0,31.08,31.16,31.0,31.05,155100.0
2011-10-25 15:00:00,31.05,31.11,30.98,31.01,274300.0,31.05,31.11,30.98,31.01,274300.0
2011-10-25 15:30:00,31.02,31.03,30.67,30.75,679100.0,31.02,31.03,30.67,30.75,679100.0
2011-10-26 09:30:00,31.21,31.34,30.9,30.91,143200.0,31.21,31.34,30.9,30.91,143200.0
2011-10-26 10:00:00,30.9,30.9,30.67,30.74,171300.0,30.9,30.9,30.67,30.74,171300.0
2011-10-26 10:30:00,30.75,30.75,30.08,30.19,243500.0,30.75,30.75,30.08,30.19,243500.0
2011-10-26 11:00:00,30.19,30.46,30.17,30.41,176200.0,30.19,30.46,30.17,30.41,176200.0
2011-10-26 11:30:00,30.42,30.63,30.38,30.55,122100.0,30.42,30.63,30.38,30.55,122100.0
2011-10-26 12:00:00,30.55,30.59,30.36,30.38,144700.0,30.55,30.59,30.36,30.38,144700.0
2011-10-26 12:30:00,30.38,30.41,30.3,30.32,90400.0,30.38,30.41,30.3,30.32,90400.0
2011-10-26 13:00:00,30.33,30.45,30.33,30.41,204700.0,30.33,30.45,30.33,30.41,204700.0
2011-10-26 13:30:00,30.41,30.53,30.34,30.48,373600.0,30.41,30.53,30.34,30.48,373600.0
2011-10-26 14:00:00,30.48,30.52,30.36,30.38,237400.0,30.48,30.52,30.36,30.38,237400.0
2011-10-26 14:30:00,30.38,30.6,30.38,30.41,227200.0,30.38,30.6,30.38,30.41,227200.0
2011-10-26 15:00:00,30.42,30.43,30.34,30.4,331000.0,30.42,30.43,30.34,30.4,331000.0
2011-10-26 15:30:00,30.4,30.53,30.26,30.29,728200.0,30.4,30.53,30.26,30.29,728200.0
2011-10-27 09:30:00,31.39,31.73,30.93,31.0,283300.0,31.39,31.73,30.93,31.0,283300.0
2011-10-27 10:00:00,30.98,31.21,30.94,30.98,267600.0,30.98,31.21,30.94,30.98,267600.0
2011-10-27 10:30:00,30.99,31.31,30.96,31.26,270400.0,30.99,31.31,30.96,31.26,270400.0
2011-10-27 11:00:00,31.27,31.27,31.16,31.19,309400.0,31.27,31.27,31.16,31.19,309400.0
2011-10-27 11:30:00,31.19,31.24,31.14,31.2,225900.0,31.19,31.24,31.14,31.2,225900.0
2011-10-27 12:00:00,31.2,31.31,31.15,31.23,237100.0,31.2,31.31,31.15,31.23,237100.0
2011-10-27 12:30:00,31.23,31.4,31.21,31.27,206700.0,31.23,31.4,31.21,31.27,206700.0
2011-10-27 13:00:00,31.27,31.41,31.27,31.38,237100.0,31.27,31.41,31.27,31.38,237100.0
2011-10-27 13:30:00,31.38,31.44,31.32,31.39,386000.0,31.38,31.44,31.32,31.39,386000.0
2011-10-27 14:00:00,31.4,31.54,31.33,31.41,218800.0,31.4,31.54,31.33,31.41,218800.0
2011-10-27 14:30:00,31.42,31.57,31.33,31.34,215300.0,31.42,31.57,31.33,31.34,215300.0
2011-10-27 15:00:00,31.34,31.52,31.34,31.39,460200.0,31.34,31.52,31.34,31.39,460200.0
2011-10-27 15:30:00,31.4,31.5,31.19,31.34,672600.0,31.4,31.5,31.19,31.34,672600.0
2011-10-28 09:30:00,31.28,31.4,31.0,31.18,68400.0,31.28,31.4,31.0,31.18,68400.0
2011-10-28 10:00:00,31.19,31.25,30.88,30.9,131500.0,31.19,31.25,30.88,30.9,131500.0
2011-10-28 10:30:00,30.91,31.07,30.86,31.0,127400.0,30.91,31.07,30.86,31.0,127400.0
2011-10-28 11:00:00,31.0,31.09,30.98,31.09,98600.0,31.0,31.09,30.98,31.09,98600.0
2011-10-28 11:30:00,31.09,31.19,30.79,30.84,89800.0,31.09,31.19,30.79,30.84,89800.0
2011-10-28 12:00:00,30.83,30.89,30.69,30.69,53500.0,30.83,30.89,30.69,30.69,53500.0
2011-10-28 12:30:00,30.7,30.73,30.55,30.73,60000.0,30.7,30.73,30.55,30.73,60000.0
2011-10-28 13:00:00,30.72,30.82,30.57,30.72,54400.0,30.72,30.82,30.57,30.72,54400.0
2011-10-28 13:30:00,30.71,30.77,30.59,30.67,47700.0,30.71,30.77,30.59,30.67,47700.0
2011-10-28 14:00:00,30.68,30.73,30.61,30.7,41000.0,30.68,30.73,30.61,30.7,41000.0
2011-10-28 14:30:00,30.69,30.74,30.58,30.62,104700.0,30.69,30.74,30.58,30.62,104700.0
2011-10-28 15:00:00,30.62,30.74,30.6,30.73,148500.0,30.62,30.74,30.6,30.73,148500.0
2011-10-28 15:30:00,30.74,30.92,30.67,30.8,414800.0,30.74,30.92,30.67,30.8,414800.0
2011-10-31 09:30:00,30.38,30.55,30.14,30.26,145900.0,30.38,30.55,30.14,30.26,145900.0
2011-10-31 10:00:00,30.24,30.42,30.19,30.33,115700.0,30.24,30.42,30.19,30.33,115700.0
2011-10-31 10:30:00,30.32,30.51,30.3,30.37,118700.0,30.32,30.51,30.3,30.37,118700.0
2011-10-31 11:00:00,30.37,30.43,30.1,30.19,189000.0,30.37,30.43,30.1,30.19,189000.0
2011-10-31 11:30:00,30.19,30.39,30.19,30.3,86300.0,30.19,30.39,30.19,30.3,86300.0
2011-10-31 12:00:00,30.3,30.32,30.06,30.09,96500.0,30.3,30.32,30.06,30.09,96500.0
2011-10-31 12:30:00,30.08,30.24,30.08,30.23,38000.0,30.08,30.24,30.08,30.23,38000.0
2011-10-31 13:00:00,30.23,30.34,30.21,30.27,51600.0,30.23,30.34,30.21,30.27,51600.0
2011-10-31 13:30:00,30.28,30.39,30.26,30.31,42100.0,30.28,30.39,30.26,30.31,42100.0
2011-10-31 14:00:00,30.32,30.35,30.24,30.3,57500.0,30.32,30.35,30.24,30.3,57500.0
2011-10-31 14:30:00,30.3,30.41,30.24,30.39,174100.0,30.3,30.41,30.24,30.39,174100.0
2011-10-31 15:00:00,30.38,30.38,30.16,30.17,166900.0,30.38,30.38,30.16,30.17,166900.0
2011-10-31 15:30:00,30.16,30.27,30.02,30.02,359600.0,30.16,30.27,30.02,30.02,359600.0
2011-11-01 09:30:00,28.96,29.8,28.96,29.77,226000.0,28.96,29.8,28.96,29.77,226000.0
2011-11-01 10:00:00,29.67,29.81,29.4,29.77,198600.0,29.67,29.81,29.4,29.77,198600.0
2011-11-01 10:30:00,29.76,29.88,29.55,29.58,100300.0,29.76,29.88,29.55,29.58,100300.0
2011-11-01 11:00:00,29.58,29.67,29.46,29.51,108700.0,29.58,29.67,29.46,29.51,108700.0
2011-11-01 11:30:00,29.52,29.54,29.21,29.3,126400.0,29.52,29.54,29.21,29.3,126400.0
2011-11-01 12:00:00,29.3,29.41,29.13,29.4,88200.0,29.3,29.41,29.13,29.4,88200.0
2011-11-01 12:30:00,29.4,29.56,29.29,29.29,71600.0,29.4,29.56,29.29,29.29,71600.0
2011-11-01 13:00:00,29.29,29.52,29.18,29.47,70700.0,29.29,29.52,29.18,29.47,70700.0
2011-11-01 13:30:00,29.48,29.95,29.48,29.74,254000.0,29.48,29.95,29.48,29.74,254000.0
2011-11-01 14:00:00,29.71,29.99,29.65,29.96,98400.0,29.71,29.99,29.65,29.96,98400.0
2011-11-01 14:30:00,29.95,29.99,29.74,29.8,68200.0,29.95,29.99,29.74,29.8,68200.0
2011-11-01 15:00:00,29.8,29.82,29.59,29.7,97300.0,29.8,29.82,29.59,29.7,97300.0
2011-11-01 15:30:00,29.7,29.86,29.49,29.56,302000.0,29.7,29.86,29.49,29.56,302000.0
2011-11-02 09:30:00,30.25,30.59,29.77,30.0,105500.0,30.25,30.59,29.77,30.0,105500.0
2011-11-02 10:00:00,30.01,30.34,29.98,30.3,105600.0,30.01,30.34,29.98,30.3,105600.0
2011-11-02 10:30:00,30.29,30.58,30.25,30.53,79700.0,30.29,30.58,30.25,30.53,79700.0
2011-11-02 11:00:00,30.56,30.56,30.39,30.39,38600.0,30.56,30.56,30.39,30.39,38600.0
2011-11-02 11:30:00,30.4,30.44,30.35,30.4,35500.0,30.4,30.44,30.35,30.4,35500.0
2011-11-02 12:00:00,30.39,30.47,30.33,30.39,44200.0,30.39,30.47,30.33,30.39,44200.0
2011-11-02 12:30:00,30.4,30.51,30.29,30.29,62800.0,30.4,30.51,30.29,30.29,62800.0
2011-11-02 13:00:00,30.3,30.31,30.02,30.11,81600.0,30.3,30.31,30.02,30.11,81600.0
2011-11-02 13:30:00,30.09,30.18,30.05,30.1,53900.0,30.09,30.18,30.05,30.1,53900.0
2011-11-02 14:00:00,30.11,30.12,29.93,30.05,103000.0,30.11,30.12,29.93,30.05,103000.0
2011-11-02 14:30:00,30.03,30.26,29.99,30.23,72000.0,30.03,30.26,29.99,30.23,72000.0
2011-11-02 15:00:00,30.24,30.36,30.16,30.26,133300.0,30.24,30.36,30.16,30.26,133300.0
2011-11-02 15:30:00,30.25,30.29,30.1,30.2,217300.0,30.25,30.29,30.1,30.2,217300.0
2011-11-03 09:30:00,31.18,31.22,30.03,30.11,141500.0,31.18,31.22,30.03,30.11,141500.0
2011-11-03 10:00:00,30.1,30.25,29.93,30.24,201900.0,30.1,30.25,29.93,30.24,201900.0
2011-11-03 10:30:00,30.26,30.6,30.22,30.5,96100.0,30.26,30.6,30.22,30.5,96100.0
2011-11-03 11:00:00,30.5,30.64,30.35,30.57,132400.0,30.5,30.64,30.35,30.57,132400.0
2011-11-03 11:30:00,30.59,30.65,30.52,30.54,70300.0,30.59,30.65,30.52,30.54,70300.0
2011-11-03 12:00:00,30.54,30.63,30.42,30.6,92500.0,30.54,30.63,30.42,30.6,92500.0
2011-11-03 12:30:00,30.61,30.69,30.45,30.59,74800.0,30.61,30.69,30.45,30.59,74800.0
2011-11-03 13:00:00,30.6,30.68,30.54,30.58,56700.0,30.6,30.68,30.54,30.58,56700.0
2011-11-03 13:30:00,30.58,30.91,30.53,30.82,122700.0,30.58,30.91,30.53,30.82,122700.0
2011-11-03 14:00:00,30.83,30.86,30.63,30.66,110100.0,30.83,30.86,30.63,30.66,110100.0
2011-11-03 14:30:00,30.67,30.71,30.54,30.6,65900.0,30.67,30.71,30.54,30.6,65900.0
2011-11-03 15:00:00,30.6,30.76,30.6,30.75,107800.0,30.6,30.76,30.6,30.75,107800.0
2011-11-03 15:30:00,30.75,30.82,30.7,30.73,317900.0,30.75,30.82,30.7,30.73,317900.0
2011-11-04 09:30:00,30.39,30.39,29.26,29.34,331100.0,30.39,30.39,29.26,29.34,331100.0
2011-11-04 10:00:00,29.34,29.54,29.14,29.38,233900.0,29.34,29.54,29.14,29.38,233900.0
2011-11-04 10:30:00,29.36,29.84,29.32,29.73,251500.0,29.36,29.84,29.32,29.73,251500.0
2011-11-04 11:00:00,29.74,29.88,29.62,29.82,98100.0,29.74,29.88,29.62,29.82,98100.0
2011-11-04 11:30:00,29.81,30.2,29.81,30.1,195900.0,29.81,30.2,29.81,30.1,195900.0
2011-11-04 12:00:00,30.1,30.14,29.85,29.86,208300.0,30.1,30.14,29.85,29.86,208300.0
2011-11-04 12:30:00,29.87,29.87,29.68,29.71,65000.0,29.87,29.87,29.68,29.71,65000.0
2011-11-04 13:00:00,29.71,29.94,29.7,29.82,291400.0,29.71,29.94,29.7,29.82,291400.0
2011-11-04 13:30:00,29.83,29.99,29.82,29.96,77900.0,29.83,29.99,29.82,29.96,77900.0
2011-11-04 14:00:00,29.96,30.17,29.93,30.1,197300.0,29.96,30.17,29.93,30.1,197300.0
2011-11-04 14:30:00,30.09,30.11,29.93,29.94,110400.0,30.09,30.11,29.93,29.94,110400.0
2011-11-04 15:00:00,29.94,29.95,29.79,29.88,113600.0,29.94,29.95,29.79,29.88,113600.0
2011-11-04 15:30:00,29.88,29.97,29.81,29.86,642600.0,29.88,29.97,29.81,29.86,642600.0
2011-11-07 09:30:00,29.97,30.14,29.68,29.71,428200.0,29.97,30.14,29.68,29.71,428200.0
2011-11-07 10:00:00,29.71,29.76,29.47,29.69,165800.0,29.71,29.76,29.47,29.69,165800.0
2011-11-07 10:30:00,29.67,29.71,29.31,29.36,161500.0,29.67,29.71,29.31,29.36,161500.0
2011-11-07 11:00:00,29.35,29.42,29.25,29.29,112800.0,29.35,29.42,29.25,29.29,112800.0
2011-11-07 11:30:00,29.29,29.51,29.29,29.41,115000.0,29.29,29.51,29.29,29.41,115000.0
2011-11-07 12:00:00,29.4,29.49,29.28,29.31,157400.0,29.4,29.49,29.28,29.31,157400.0
2011-11-07 12:30:00,29.32,29.32,29.19,29.3,75200.0,29.32,29.32,29.19,29.3,75200.0
2011-11-07 13:00:00,29.3,29.5,29.3,29.49,36400.0,29.3,29.5,29.3,29.49,36400.0
2011-11-07 13:30:00,29.49,29.67,29.42,29.6,237900.0,29.49,29.67,29.42,29.6,237900.0
2011-11-07 14:00:00,29.62,29.73,29.54,29.64,93200.0,29.62,29.73,29.54,29.64,93200.0
2011-11-07 14:30:00,29.64,29.77,29.59,29.77,84800.0,29.64,29.77,29.59,29.77,84800.0
2011-11-07 15:00:00,29.76,29.85,29.71,29.73,793700.0,29.76,29.85,29.71,29.73,793700.0
2011-11-07 15:30:00,29.73,29.91,29.72,29.85,237700.0,29.73,29.91,29.72,29.85,237700.0
2011-11-08 09:30:00,30.1,30.21,29.66,29.94,113000.0,30.1,30.21,29.66,29.94,113000.0
2011-11-08 10:00:00,29.95,29.97,29.28,29.37,182500.0,29.95,29.97,29.28,29.37,182500.0
2011-11-08 10:30:00,29.37,29.47,29.28,29.31,53000.0,29.37,29.47,29.28,29.31,53000.0
2011-11-08 11:00:00,29.31,29.39,29.09,29.2,107000.0,29.31,29.39,29.09,29.2,107000.0
2011-11-08 11:30:00,29.19,29.21,28.97,29.1,196000.0,29.19,29.21,28.97,29.1,196000.0
2011-11-08 12:00:00,29.1,29.27,29.02,29.14,93100.0,29.1,29.27,29.02,29.14,93100.0
2011-11-08 12:30:00,29.14,29.21,29.0,29.07,68800.0,29.14,29.21,29.0,29.07,68800.0
2011-11-08 13:00:00,29.07,29.14,28.95,28.97,205000.0,29.07,29.14,28.95,28.97,205000.0
2011-11-08 13:30:00,28.98,29.22,28.97,29.2,202500.0,28.98,29.22,28.97,29.2,202500.0
2011-11-08 14:00:00,29.2,29.3,29.05,29.29,139300.0,29.2,29.3,29.05,29.29,139300.0
2011-11-08 14:30:00,29.31,29.42,29.28,29.39,86600.0,29.31,29.42,29.28,29.39,86600.0
2011-11-08 15:00:00,29.38,29.43,29.3,29.41,129400.0,29.38,29.43,29.3,29.41,129400.0
2011-11-08 15:30:00,29.41,29.61,29.41,29.56,531000.0,29.41,29.61,29.41,29.56,531000.0
2011-11-09 09:30:00,28.88,29.08,28.67,28.73,406700.0,28.88,29.08,28.67,28.73,406700.0
2011-11-09 10:00:00,28.73,29.16,28.73,28.91,228000.0,28.73,29.16,28.73,28.91,228000.0
2011-11-09 10:30:00,28.91,29.08,28.83,28.99,63300.0,28.91,29.08,28.83,28.99,63300.0
2011-11-09 11:00:00,29.0,29.02,28.85,28.92,128300.0,29.0,29.02,28.85,28.92,128300.0
2011-11-09 11:30:00,28.92,29.08,28.87,29.01,46900.0,28.92,29.08,28.87,29.01,46900.0
2011-11-09 12:00:00,29.01,29.03,28.88,28.88,45700.0,29.01,29.03,28.88,28.88,45700.0
2011-11-09 12:30:00,28.91,28.98,28.89,28.97,48800.0,28.91,28.98,28.89,28.97,48800.0
2011-11-09 13:00:00,28.98,29.0,28.7,28.76,89000.0,28.98,29.0,28.7,28.76,89000.0
2011-11-09 13:30:00,28.75,28.78,28.46,28.49,80300.0,28.75,28.78,28.46,28.49,80300.0
2011-11-09 14:00:00,28.48,28.6,28.25,28.45,259000.0,28.48,28.6,28.25,28.45,259000.0
2011-11-09 14:30:00,28.47,28.64,28.39,28.48,130900.0,28.47,28.64,28.39,28.48,130900.0
2011-11-09 15:00:00,28.48,28.62,28.45,28.55,139000.0,28.48,28.62,28.45,28.55,139000.0
2011-11-09 15:30:00,28.56,28.56,28.4,28.48,470200.0,28.56,28.56,28.4,28.48,470200.0
2011-11-10 09:30:00,29.04,29.28,28.55,28.55,148500.0,29.04,29.28,28.55,28.55,148500.0
2011-11-10 10:00:00,28.56,28.85,28.5,28.6,228600.0,28.56,28.85,28.5,28.6,228600.0
2011-11-10 10:30:00,28.58,28.61,28.41,28.56,94800.0,28.58,28.61,28.41,28.56,94800.0
2011-11-10 11:00:00,28.57,28.69,28.53,28.55,76600.0,28.57,28.69,28.53,28.55,76600.0
2011-11-10 11:30:00,28.56,28.71,28.51,28.65,104600.0,28.56,28.71,28.51,28.65,104600.0
2011-11-10 12:00:00,28.64,28.67,28.53,28.53,54900.0,28.64,28.67,28.53,28.53,54900.0
2011-11-10 12:30:00,28.54,28.56,28.33,28.56,45800.0,28.54,28.56,28.33,28.56,45800.0
2011-11-10 13:00:00,28.56,28.66,28.5,28.52,147200.0,28.56,28.66,28.5,28.52,147200.0
2011-11-10 13:30:00,28.52,28.58,28.45,28.45,57200.0,28.52,28.58,28.45,28.45,57200.0
2011-11-10 14:00:00,28.46,28.46,28.23,28.24,210100.0,28.46,28.46,28.23,28.24,210100.0
2011-11-10 14:30:00,28.25,28.33,28.12,28.15,142400.0,28.25,28.33,28.12,28.15,142400.0
2011-11-10 15:00:00,28.15,28.38,28.14,28.34,216500.0,28.15,28.38,28.14,28.34,216500.0
2011-11-10 15:30:00,28.35,28.49,28.25,28.38,419200.0,28.35,28.49,28.25,28.38,419200.0
2011-11-11 09:30:00,28.75,28.9,28.47,28.57,195000.0,28.75,28.9,28.47,28.57,195000.0
2011-11-11 10:00:00,28.58,28.67,28.35,28.39,181200.0,28.58,28.67,28.35,28.39,181200.0
2011-11-11 10:30:00,28.39,28.6,28.39,28.5,327000.0,28.39,28.6,28.39,28.5,327000.0
2011-11-11 11:00:00,28.48,28.63,28.47,28.54,88400.0,28.48,28.63,28.47,28.54,88400.0
2011-11-11 11:30:00,28.55,28.62,28.48,28.5,92300.0,28.55,28.62,28.48,28.5,92300.0
2011-11-11 12:00:00,28.5,28.55,28.37,28.43,101400.0,28.5,28.55,28.37,28.43,101400.0
2011-11-11 12:30:00,28.43,28.46,28.37,28.4,55100.0,28.43,28.46,28.37,28.4,55100.0
2011-11-11 13:00:00,28.41,28.55,28.39,28.39,134700.0,28.41,28.55,28.39,28.39,134700.0
2011-11-11 13:30:00,28.4,28.49,28.37,28.43,134200.0,28.4,28.49,28.37,28.43,134200.0
2011-11-11 14:00:00,28.43,28.45,28.33,28.37,184700.0,28.43,28.45,28.33,28.37,184700.0
2011-11-11 14:30:00,28.38,28.44,28.26,28.32,203500.0,28.38,28.44,28.26,28.32,203500.0
2011-11-11 15:00:00,28.32,28.41,28.26,28.41,269200.0,28.32,28.41,28.26,28.41,269200.0
2011-11-11 15:30:00,28.41,28.46,28.35,28.42,571900.0,28.41,28.46,28.35,28.42,571900.0
2011-11-14 09:30:00,28.26,28.4,28.22,28.3,178300.0,28.26,28.4,28.22,28.3,178300.0
2011-11-14 10:00:00,28.31,28.54,28.27,28.45,157200.0,28.31,28.54,28.27,28.45,157200.0
2011-11-14 10:30:00,28.44,28.45,28.23,28.24,149000.0,28.44,28.45,28.23,28.24,149000.0
2011-11-14 11:00:00,28.24,28.36,28.18,28.19,242700.0,28.24,28.36,28.18,28.19,242700.0
2011-11-14 11:30:00,28.2,28.22,27.96,27.98,130100.0,28.2,28.22,27.96,27.98,130100.0
2011-11-14 12:00:00,27.99,28.08,27.91,27.91,87200.0,27.99,28.08,27.91,27.91,87200.0
2011-11-14 12:30:00,27.91,27.96,27.9,27.94,70900.0,27.91,27.96,27.9,27.94,70900.0
2011-11-14 13:00:00,27.94,27.99,27.9,27.99,71200.0,27.94,27.99,27.9,27.99,71200.0
2011-11-14 13:30:00,27.98,28.07,27.94,27.94,119600.0,27.98,28.07,27.94,27.94,119600.0
2011-11-14 14:00:00,27.95,28.02,27.89,27.9,147600.0,27.95,28.02,27.89,27.9,147600.0
2011-11-14 14:30:00,27.89,27.91,27.83,27.83,168800.0,27.89,27.91,27.83,27.83,168800.0
2011-11-14 15:00:00,27.83,28.02,27.83,27.97,158900.0,27.83,28.02,27.83,27.97,158900.0
2011-11-14 15:30:00,27.97,28.12,27.96,28.02,489700.0,27.97,28.12,27.96,28.02,489700.0
2011-11-15 09:30:00,27.97,28.35,27.96,28.32,174600.0,27.97,28.35,27.96,28.32,174600.0
2011-11-15 10:00:00,28.31,28.32,28.02,28.18,94400.0,28.31,28.32,28.02,28.18,94400.0
2011-11-15 10:30:00,28.18,28.24,28.05,28.05,138500.0,28.18,28.24,28.05,28.05,138500.0
2011-11-15 11:00:00,28.06,28.18,27.99,28.09,160600.0,28.06,28.18,27.99,28.09,160600.0
2011-11-15 11:30:00,28.08,28.15,27.93,28.13,137900.0,28.08,28.15,27.93,28.13,137900.0
2011-11-15 12:00:00,28.14,28.39,28.14,28.35,124600.0,28.14,28.39,28.14,28.35,124600.0
2011-11-15 12:30:00,28.35,28.53,28.35,28.53,130400.0,28.35,28.53,28.35,28.53,130400.0
2011-11-15 13:00:00,28.54,28.61,28.46,28.54,118300.0,28.54,28.61,28.46,28.54,118300.0
2011-11-15 13:30:00,28.54,28.62,28.49,28.52,151900.0,28.54,28.62,28.49,28.52,151900.0
2011-11-15 14:00:00,28.51,28.55,28.44,28.46,161400.0,28.51,28.55,28.44,28.46,161400.0
2011-11-15 14:30:00,28.46,28.5,28.42,28.46,121500.0,28.46,28.5,28.42,28.46,121500.0
2011-11-15 15:00:00,28.46,28.57,28.45,28.56,235300.0,28.46,28.57,28.45,28.56,235300.0
2011-11-15 15:30:00,28.57,28.59,28.38,28.4,391200.0,28.57,28.59,28.38,28.4,391200.0
2011-11-16 09:30:00,28.26,28.47,28.02,28.4,132100.0,28.26,28.47,28.02,28.4,132100.0
2011-11-16 10:00:00,28.41,28.43,28.24,28.28,79400.0,28.41,28.43,28.24,28.28,79400.0
2011-11-16 10:30:00,28.28,28.48,28.24,28.4,83500.0,28.28,28.48,28.24,28.4,83500.0
2011-11-16 11:00:00,28.41,28.44,28.33,28.38,71300.0,28.41,28.44,28.33,28.38,71300.0
2011-11-16 11:30:00,28.38,28.42,28.31,28.35,79700.0,28.38,28.42,28.31,28.35,79700.0
2011-11-16 12:00:00,28.35,28.39,28.31,28.39,60000.0,28.35,28.39,28.31,28.39,60000.0
2011-11-16 12:30:00,28.39,28.52,28.39,28.51,89900.0,28.39,28.52,28.39,28.51,89900.0
2011-11-16 13:00:00,28.52,28.69,28.49,28.67,92400.0,28.52,28.69,28.49,28.67,92400.0
2011-11-16 13:30:00,28.68,28.69,28.59,28.61,70800.0,28.68,28.69,28.59,28.61,70800.0
2011-11-16 14:00:00,28.62,28.71,28.57,28.65,116300.0,28.62,28.71,28.57,28.65,116300.0
2011-11-16 14:30:00,28.66,28.76,28.57,28.63,191500.0,28.66,28.76,28.57,28.63,191500.0
2011-11-16 15:00:00,28.63,28.68,28.4,28.4,340000.0,28.63,28.68,28.4,28.4,340000.0
2011-11-16 15:30:00,28.4,28.4,28.14,28.2,627900.0,28.4,28.4,28.14,28.2,627900.0
2011-11-17 09:30:00,28.01,28.08,27.7,27.9,88000.0,28.01,28.08,27.7,27.9,88000.0
2011-11-17 10:00:00,27.89,28.12,27.81,28.12,120900.0,27.89,28.12,27.81,28.12,120900.0
2011-11-17 10:30:00,28.11,28.28,28.01,28.18,126100.0,28.11,28.28,28.01,28.18,126100.0
2011-11-17 11:00:00,28.16,28.19,28.01,28.15,193000.0,28.16,28.19,28.01,28.15,193000.0
2011-11-17 11:30:00,28.15,28.23,28.0,28.04,125500.0,28.15,28.23,28.0,28.04,125500.0
2011-11-17 12:00:00,28.05,28.05,27.96,27.99,113000.0,28.05,28.05,27.96,27.99,113000.0
2011-11-17 12:30:00,27.97,27.98,27.61,27.84,224400.0,27.97,27.98,27.61,27.84,224400.0
2011-11-17 13:00:00,27.83,27.88,27.72,27.84,119600.0,27.83,27.88,27.72,27.84,119600.0
2011-11-17 13:30:00,27.84,27.88,27.68,27.85,171600.0,27.84,27.88,27.68,27.85,171600.0
2011-11-17 14:00:00,27.84,27.85,27.67,27.73,250300.0,27.84,27.85,27.67,27.73,250300.0
2011-11-17 14:30:00,27.72,27.89,27.72,27.8,218800.0,27.72,27.89,27.72,27.8,218800.0
2011-11-17 15:00:00,27.8,27.92,27.77,27.8,331600.0,27.8,27.92,27.77,27.8,331600.0
2011-11-17 15:30:00,27.8,27.88,27.68,27.88,492500.0,27.8,27.88,27.68,27.88,492500.0
2011-11-18 09:30:00,28.05,28.05,27.55,27.76,197900.0,28.05,28.05,27.55,27.76,197900.0
2011-11-18 10:00:00,27.76,27.8,27.64,27.7,97600.0,27.76,27.8,27.64,27.7,97600.0
2011-11-18 10:30:00,27.7,28.1,27.68,28.0,160200.0,27.7,28.1,27.68,28.0,160200.0
2011-11-18 11:00:00,28.0,28.03,27.86,27.86,138300.0,28.0,28.03,27.86,27.86,138300.0
2011-11-18 11:30:00,27.85,27.86,27.63,27.64,145400.0,27.85,27.86,27.63,27.64,145400.0
2011-11-18 12:00:00,27.64,27.67,27.55,27.64,133600.0,27.64,27.67,27.55,27.64,133600.0
2011-11-18 12:30:00,27.63,27.73,27.57,27.66,140300.0,27.63,27.73,27.57,27.66,140300.0
2011-11-18 13:00:00,27.66,27.72,27.64,27.68,101800.0,27.66,27.72,27.64,27.68,101800.0
2011-11-18 13:30:00,27.69,27.8,27.69,27.71,70800.0,27.69,27.8,27.69,27.71,70800.0
2011-11-18 14:00:00,27.71,27.85,27.65,27.72,86300.0,27.71,27.85,27.65,27.72,86300.0
2011-11-18 14:30:00,27.73,27.82,27.65,27.67,94600.0,27.73,27.82,27.65,27.67,94600.0
2011-11-18 15:00:00,27.67,27.73,27.63,27.65,104000.0,27.67,27.73,27.63,27.65,104000.0
2011-11-18 15:30:00,27.65,27.71,27.6,27.63,264500.0,27.65,27.71,27.6,27.63,264500.0
2011-11-21 09:30:00,27.05,27.12,26.85,27.06,135100.0,27.05,27.12,26.85,27.06,135100.0
2011-11-21 10:00:00,27.06,27.21,27.03,27.08,136800.0,27.06,27.21,27.03,27.08,136800.0
2011-11-21 10:30:00,27.09,27.13,27.03,27.05,162800.0,27.09,27.13,27.03,27.05,162800.0
2011-11-21 11:00:00,27.05,27.12,27.03,27.06,102300.0,27.05,27.12,27.03,27.06,102300.0
2011-11-21 11:30:00,27.05,27.25,26.99,27.24,162000.0,27.05,27.25,26.99,27.24,162000.0
2011-11-21 12:00:00,27.23,27.25,27.16,27.21,75400.0,27.23,27.25,27.16,27.21,75400.0
2011-11-21 12:30:00,27.21,27.28,27.17,27.18,63200.0,27.21,27.28,27.17,27.18,63200.0
2011-11-21 13:00:00,27.17,27.29,27.17,27.22,51500.0,27.17,27.29,27.17,27.22,51500.0
2011-11-21 13:30:00,27.22,27.22,27.1,27.1,88000.0,27.22,27.22,27.1,27.1,88000.0
2011-11-21 14:00:00,27.1,27.41,27.09,27.24,124300.0,27.1,27.41,27.09,27.24,124300.0
2011-11-21 14:30:00,27.24,27.36,27.22,27.22,123300.0,27.24,27.36,27.22,27.22,123300.0
2011-11-21 15:00:00,27.22,27.36,27.14,27.34,158000.0,27.22,27.36,27.14,27.34,158000.0
2011-11-21 15:30:00,27.34,27.44,27.28,27.29,333300.0,27.34,27.44,27.28,27.29,333300.0
2011-11-22 09:30:00,27.26,27.58,27.26,27.55,74300.0,27.26,27.58,27.26,27.55,74300.0
2011-11-22 10:00:00,27.56,27.57,27.25,27.46,137500.0,27.56,27.57,27.25,27.46,137500.0
2011-11-22 10:30:00,27.47,27.49,27.06,27.1,123500.0,27.47,27.49,27.06,27.1,123500.0
2011-11-22 11:00:00,27.1,27.29,27.1,27.24,91200.0,27.1,27.29,27.1,27.24,91200.0
2011-11-22 11:30:00,27.25,27.39,27.13,27.36,101700.0,27.25,27.39,27.13,27.36,101700.0
2011-11-22 12:00:00,27.36,27.6,27.35,27.44,94200.0,27.36,27.6,27.35,27.44,94200.0
2011-11-22 12:30:00,27.44,27.57,27.39,27.57,74300.0,27.44,27.57,27.39,27.57,74300.0
2011-11-22 13:00:00,27.57,27.75,27.54,27.64,90600.0,27.57,27.75,27.54,27.64,90600.0
2011-11-22 13:30:00,27.64,27.72,27.53,27.55,67500.0,27.64,27.72,27.53,27.55,67500.0
2011-11-22 14:00:00,27.55,27.67,27.55,27.62,91900.0,27.55,27.67,27.55,27.62,91900.0
2011-11-22 14:30:00,27.62,27.66,27.47,27.54,133900.0,27.62,27.66,27.47,27.54,133900.0
2011-11-22 15:00:00,27.54,27.6,27.47,27.57,169000.0,27.54,27.6,27.47,27.57,169000.0
2011-11-22 15:30:00,27.56,27.62,27.49,27.55,380500.0,27.56,27.62,27.49,27.55,380500.0
2011-11-23 09:30:00,27.18,27.29,26.88,26.88,82000.0,27.18,27.29,26.88,26.88,82000.0
2011-11-23 10:00:00,26.88,26.96,26.72,26.74,116400.0,26.88,26.96,26.72,26.74,116400.0
2011-11-23 10:30:00,26.74,26.9,26.68,26.89,113500.0,26.74,26.9,26.68,26.89,113500.0
2011-11-23 11:00:00,26.88,26.95,26.7,26.75,88100.0,26.88,26.95,26.7,26.75,88100.0
2011-11-23 11:30:00,26.75,26.85,26.65,26.82,74400.0,26.75,26.85,26.65,26.82,74400.0
2011-11-23 12:00:00,26.82,26.87,26.76,26.76,36900.0,26.82,26.87,26.76,26.76,36900.0
2011-11-23 12:30:00,26.75,26.98,26.73,26.97,58300.0,26.75,26.98,26.73,26.97,58300.0
2011-11-23 13:00:00,26.97,27.16,26.95,27.16,66200.0,26.97,27.16,26.95,27.16,66200.0
2011-11-23 13:30:00,27.17,27.21,27.02,27.06,149200.0,27.17,27.21,27.02,27.06,149200.0
2011-11-23 14:00:00,27.06,27.06,26.9,26.97,197000.0,27.06,27.06,26.9,26.97,197000.0
2011-11-23 14:30:00,26.97,27.11,26.97,27.0,204400.0,26.97,27.11,26.97,27.0,204400.0
2011-11-23 15:00:00,27.0,27.16,26.93,26.95,323300.0,27.0,27.16,26.93,26.95,323300.0
2011-11-23 15:30:00,26.95,27.05,26.81,26.81,424500.0,26.95,27.05,26.81,26.81,424500.0
2011-11-25 09:30:00,26.76,27.07,26.71,26.89,103900.0,26.76,27.07,26.71,26.89,103900.0
2011-11-25 10:00:00,26.88,27.31,26.88,27.18,185900.0,26.88,27.31,26.88,27.18,185900.0
2011-11-25 10:30:00,27.18,27.44,27.14,27.28,133200.0,27.18,27.44,27.14,27.28,133200.0
2011-11-25 11:00:00,27.27,27.41,27.17,27.29,113000.0,27.27,27.41,27.17,27.29,113000.0
2011-11-25 11:30:00,27.29,27.42,27.1,27.16,114700.0,27.29,27.42,27.1,27.16,114700.0
2011-11-25 12:00:00,27.16,27.25,26.97,27.1,143000.0,27.16,27.25,26.97,27.1,143000.0
2011-11-25 12:30:00,27.11,27.15,26.98,27.02,177300.0,27.11,27.15,26.98,27.02,177300.0
2011-11-28 09:30:00,27.49,28.43,27.35,28.38,362600.0,27.49,28.43,27.35,28.38,362600.0
2011-11-28 10:00:00,28.37,28.48,28.25,28.29,80000.0,28.37,28.48,28.25,28.29,80000.0
2011-11-28 10:30:00,28.3,28.48,28.23,28.24,69100.0,28.3,28.48,28.23,28.24,69100.0
2011-11-28 11:00:00,28.23,28.34,28.2,28.31,98200.0,28.23,28.34,28.2,28.31,98200.0
2011-11-28 11:30:00,28.31,28.37,28.26,28.28,64200.0,28.31,28.37,28.26,28.28,64200.0
2011-11-28 12:00:00,28.28,28.28,28.16,28.17,59200.0,28.28,28.28,28.16,28.17,59200.0
2011-11-28 12:30:00,28.16,28.18,28.03,28.03,73600.0,28.16,28.18,28.03,28.03,73600.0
2011-11-28 13:00:00,28.03,28.23,27.97,28.19,75300.0,28.03,28.23,27.97,28.19,75300.0
2011-11-28 13:30:00,28.18,28.34,28.18,28.3,145200.0,28.18,28.34,28.18,28.3,145200.0
2011-11-28 14:00:00,28.3,28.35,28.2,28.21,271300.0,28.3,28.35,28.2,28.21,271300.0
2011-11-28 14:30:00,28.2,28.27,28.12,28.16,115300.0,28.2,28.27,28.12,28.16,115300.0
2011-11-28 15:00:00,28.16,28.2,28.02,28.12,182100.0,28.16,28.2,28.02,28.12,182100.0
2011-11-28 15:30:00,28.12,28.24,27.98,28.23,435300.0,28.12,28.24,27.98,28.23,435300.0
2011-11-29 09:30:00,28.35,28.6,28.05,28.5,111800.0,28.35,28.6,28.05,28.5,111800.0
2011-11-29 10:00:00,28.52,28.81,28.42,28.77,185300.0,28.52,28.81,28.42,28.77,185300.0
2011-11-29 10:30:00,28.76,28.79,28.59,28.63,89900.0,28.76,28.79,28.59,28.63,89900.0
2011-11-29 11:00:00,28.63,28.66,28.51,28.6,68300.0,28.63,28.66,28.51,28.6,68300.0
2011-11-29 11:30:00,28.6,28.65,28.49,28.59,77200.0,28.6,28.65,28.49,28.59,77200.0
2011-11-29 12:00:00,28.58,28.66,28.54,28.61,60500.0,28.58,28.66,28.54,28.61,60500.0
2011-11-29 12:30:00,28.6,28.6,28.49,28.58,44300.0,28.6,28.6,28.49,28.58,44300.0
2011-11-29 13:00:00,28.59,28.62,28.48,28.58,50200.0,28.59,28.62,28.48,28.58,50200.0
2011-11-29 13:30:00,28.56,28.58,28.38,28.39,62700.0,28.56,28.58,28.38,28.39,62700.0
2011-11-29 14:00:00,28.38,28.48,28.34,28.44,71000.0,28.38,28.48,28.34,28.44,71000.0
2011-11-29 14:30:00,28.45,28.52,28.38,28.47,83600.0,28.45,28.52,28.38,28.47,83600.0
2011-11-29 15:00:00,28.47,28.63,28.46,28.48,125700.0,28.47,28.63,28.46,28.48,125700.0
2011-11-29 15:30:00,28.49,28.59,28.44,28.48,275500.0,28.49,28.59,28.44,28.48,275500.0
2011-11-30 09:30:00,29.38,29.44,28.89,28.92,347100.0,29.38,29.44,28.89,28.92,347100.0
2011-11-30 10:00:00,28.91,29.06,28.82,29.05,416900.0,28.91,29.06,28.82,29.05,416900.0
2011-11-30 10:30:00,29.05,29.06,28.99,29.05,111500.0,29.05,29.06,28.99,29.05,111500.0
2011-11-30 11:00:00,29.05,29.07,28.95,28.96,276600.0,29.05,29.07,28.95,28.96,276600.0
2011-11-30 11:30:00,28.96,29.01,28.85,28.85,199600.0,28.96,29.01,28.85,28.85,199600.0
2011-11-30 12:00:00,28.86,28.89,28.81,28.85,85800.0,28.86,28.89,28.81,28.85,85800.0
2011-11-30 12:30:00,28.85,28.86,28.73,28.75,99800.0,28.85,28.86,28.73,28.75,99800.0
2011-11-30 13:00:00,28.75,28.77,28.66,28.66,78400.0,28.75,28.77,28.66,28.66,78400.0
2011-11-30 13:30:00,28.66,28.72,28.57,28.59,110900.0,28.66,28.72,28.57,28.59,110900.0
2011-11-30 14:00:00,28.59,28.67,28.58,28.59,202100.0,28.59,28.67,28.58,28.59,202100.0
2011-11-30 14:30:00,28.59,28.59,28.42,28.46,224100.0,28.59,28.59,28.42,28.46,224100.0
2011-11-30 15:00:00,28.46,28.63,28.44,28.59,267100.0,28.46,28.63,28.44,28.59,267100.0
2011-11-30 15:30:00,28.59,28.78,28.57,28.74,777700.0,28.59,28.78,28.57,28.74,777700.0
2011-12-01 09:30:00,28.6,29.19,28.44,29.17,116100.0,28.6,29.19,28.44,29.17,116100.0
2011-12-01 10:00:00,29.19,29.29,29.04,29.15,116400.0,29.19,29.29,29.04,29.15,116400.0
2011-12-01 10:30:00,29.14,29.15,28.92,29.04,103700.0,29.14,29.15,28.92,29.04,103700.0
2011-12-01 11:00:00,29.04,29.16,29.04,29.13,77100.0,29.04,29.16,29.04,29.13,77100.0
2011-12-01 11:30:00,29.13,29.13,28.96,29.08,144500.0,29.13,29.13,28.96,29.08,144500.0
2011-12-01 12:00:00,29.1,29.16,29.1,29.15,42400.0,29.1,29.16,29.1,29.15,42400.0
2011-12-01 12:30:00,29.14,29.19,28.97,28.98,58800.0,29.14,29.19,28.97,28.98,58800.0
2011-12-01 13:00:00,28.99,29.15,28.97,29.15,71500.0,28.99,29.15,28.97,29.15,71500.0
2011-12-01 13:30:00,29.14,29.31,29.12,29.3,110400.0,29.14,29.31,29.12,29.3,110400.0
2011-12-01 14:00:00,29.3,29.3,29.17,29.24,73000.0,29.3,29.3,29.17,29.24,73000.0
2011-12-01 14:30:00,29.24,29.3,29.18,29.24,88600.0,29.24,29.3,29.18,29.24,88600.0
2011-12-01 15:00:00,29.24,29.27,29.18,29.24,189700.0,29.24,29.27,29.18,29.24,189700.0
2011-12-01 15:30:00,29.25,29.26,29.09,29.18,671100.0,29.25,29.26,29.09,29.18,671100.0
2011-12-02 09:30:00,29.51,29.57,29.16,29.21,123300.0,29.51,29.57,29.16,29.21,123300.0
2011-12-02 10:00:00,29.22,29.43,29.12,29.39,155300.0,29.22,29.43,29.12,29.39,155300.0
2011-12-02 10:30:00,29.39,29.6,29.39,29.53,156700.0,29.39,29.6,29.39,29.53,156700.0
2011-12-02 11:00:00,29.52,29.55,29.4,29.52,220100.0,29.52,29.55,29.4,29.52,220100.0
2011-12-02 11:30:00,29.53,29.59,29.36,29.47,76000.0,29.53,29.59,29.36,29.47,76000.0
2011-12-02 12:00:00,29.48,29.59,29.41,29.55,36200.0,29.48,29.59,29.41,29.55,36200.0
2011-12-02 12:30:00,29.55,29.67,29.51,29.61,47200.0,29.55,29.67,29.51,29.61,47200.0
2011-12-02 13:00:00,29.61,29.61,29.49,29.55,58600.0,29.61,29.61,29.49,29.55,58600.0
2011-12-02 13:30:00,29.53,29.59,29.5,29.54,50100.0,29.53,29.59,29.5,29.54,50100.0
2011-12-02 14:00:00,29.54,29.62,29.44,29.6,54100.0,29.54,29.62,29.44,29.6,54100.0
2011-12-02 14:30:00,29.6,29.66,29.54,29.57,63100.0,29.6,29.66,29.54,29.57,63100.0
2011-12-02 15:00:00,29.56,29.61,29.53,29.56,77400.0,29.56,29.61,29.53,29.56,77400.0
2011-12-02 15:30:00,29.55,29.55,29.36,29.45,953300.0,29.55,29.55,29.36,29.45,953300.0
2011-12-05 09:30:00,29.94,31.29,29.93,31.03,610600.0,29.94,31.29,29.93,31.03,610600.0
2011-12-05 10:00:00,31.02,31.15,30.79,31.1,357200.0,31.02,31.15,30.79,31.1,357200.0
2011-12-05 10:30:00,31.1,31.46,31.07,31.3,317800.0,31.1,31.46,31.07,31.3,317800.0
2011-12-05 11:00:00,31.3,31.37,31.17,31.22,115600.0,31.3,31.37,31.17,31.22,115600.0
2011-12-05 11:30:00,31.23,31.59,31.13,31.55,212700.0,31.23,31.59,31.13,31.55,212700.0
2011-12-05 12:00:00,31.56,31.68,31.49,31.54,172700.0,31.56,31.68,31.49,31.54,172700.0
2011-12-05 12:30:00,31.54,31.88,31.54,31.84,397100.0,31.54,31.88,31.54,31.84,397100.0
2011-12-05 13:00:00,31.84,32.01,31.72,31.78,303200.0,31.84,32.01,31.72,31.78,303200.0
2011-12-05 13:30:00,31.77,31.82,31.39,31.52,272100.0,31.77,31.82,31.39,31.52,272100.0
2011-12-05 14:00:00,31.52,31.52,31.36,31.45,171500.0,31.52,31.52,31.36,31.45,171500.0
2011-12-05 14:30:00,31.45,31.45,31.34,31.43,127600.0,31.45,31.45,31.34,31.43,127600.0
2011-12-05 15:00:00,31.43,31.48,31.05,31.07,328300.0,31.43,31.48,31.05,31.07,328300.0
2011-12-05 15:30:00,31.05,31.23,31.01,31.22,512700.0,31.05,31.23,31.01,31.22,512700.0
2011-12-06 09:30:00,31.3,31.49,31.08,31.32,136400.0,31.3,31.49,31.08,31.32,136400.0
2011-12-06 10:00:00,31.33,31.44,31.26,31.31,143200.0,31.33,31.44,31.26,31.31,143200.0
2011-12-06 10:30:00,31.31,31.4,31.19,31.21,86100.0,31.31,31.4,31.19,31.21,86100.0
2011-12-06 11:00:00,31.21,31.3,31.16,31.22,119800.0,31.21,31.3,31.16,31.22,119800.0
2011-12-06 11:30:00,31.22,31.24,30.98,31.12,171200.0,31.22,31.24,30.98,31.12,171200.0
2011-12-06 12:00:00,31.11,31.2,31.08,31.14,65100.0,31.11,31.2,31.08,31.14,65100.0
2011-12-06 12:30:00,31.14,31.28,31.1,31.27,130800.0,31.14,31.28,31.1,31.27,130800.0
2011-12-06 13:00:00,31.28,31.47,31.25,31.33,200000.0,31.28,31.47,31.25,31.33,200000.0
2011-12-06 13:30:00,31.35,31.36,31.21,31.29,148700.0,31.35,31.36,31.21,31.29,148700.0
2011-12-06 14:00:00,31.29,31.45,31.23,31.33,157500.0,31.29,31.45,31.23,31.33,157500.0
2011-12-06 14:30:00,31.33,31.53,31.33,31.43,127700.0,31.33,31.53,31.33,31.43,127700.0
2011-12-06 15:00:00,31.44,31.54,31.4,31.41,150900.0,31.44,31.54,31.4,31.41,150900.0
2011-12-06 15:30:00,31.4,31.48,31.32,31.35,415300.0,31.4,31.48,31.32,31.35,415300.0
2011-12-07 09:30:00,31.07,31.36,30.81,31.3,152000.0,31.07,31.36,30.81,31.3,152000.0
2011-12-07 10:00:00,31.3,31.32,31.05,31.13,104700.0,31.3,31.32,31.05,31.13,104700.0
2011-12-07 10:30:00,31.12,31.46,31.08,31.38,132600.0,31.12,31.46,31.08,31.38,132600.0
2011-12-07 11:00:00,31.38,31.41,31.28,31.35,153000.0,31.38,31.41,31.28,31.35,153000.0
2011-12-07 11:30:00,31.35,31.56,31.32,31.36,194000.0,31.35,31.56,31.32,31.36,194000.0
2011-12-07 12:00:00,31.36,31.47,31.3,31.46,92800.0,31.36,31.47,31.3,31.46,92800.0
2011-12-07 12:30:00,31.44,31.51,31.39,31.43,73000.0,31.44,31.51,31.39,31.43,73000.0
2011-12-07 13:00:00,31.44,31.45,31.29,31.4,67000.0,31.44,31.45,31.29,31.4,67000.0
2011-12-07 13:30:00,31.39,31.4,31.18,31.27,97800.0,31.39,31.4,31.18,31.27,97800.0
2011-12-07 14:00:00,31.27,31.33,31.06,31.22,100700.0,31.27,31.33,31.06,31.22,100700.0
2011-12-07 14:30:00,31.23,31.26,31.11,31.17,98900.0,31.23,31.26,31.11,31.17,98900.0
2011-12-07 15:00:00,31.17,31.38,31.17,31.31,203100.0,31.17,31.38,31.17,31.31,203100.0
2011-12-07 15:30:00,31.32,31.52,31.24,31.31,734200.0,31.32,31.52,31.24,31.31,734200.0
2011-12-08 09:30:00,31.13,31.26,30.94,31.13,66100.0,31.13,31.26,30.94,31.13,66100.0
2011-12-08 10:00:00,31.14,31.15,30.8,30.87,83800.0,31.14,31.15,30.8,30.87,83800.0
2011-12-08 10:30:00,30.86,31.14,30.84,30.89,78300.0,30.86,31.14,30.84,30.89,78300.0
2011-12-08 11:00:00,30.89,30.9,30.64,30.78,87800.0,30.89,30.9,30.64,30.78,87800.0
2011-12-08 11:30:00,30.78,30.88,30.7,30.88,56300.0,30.78,30.88,30.7,30.88,56300.0
2011-12-08 12:00:00,30.87,30.97,30.8,30.83,55300.0,30.87,30.97,30.8,30.83,55300.0
2011-12-08 12:30:00,30.83,30.83,30.73,30.74,52700.0,30.83,30.83,30.73,30.74,52700.0
2011-12-08 13:00:00,30.73,30.74,30.49,30.6,77400.0,30.73,30.74,30.49,30.6,77400.0
2011-12-08 13:30:00,30.59,30.76,30.55,30.74,51200.0,30.59,30.76,30.55,30.74,51200.0
2011-12-08 14:00:00,30.74,30.8,30.66,30.75,54400.0,30.74,30.8,30.66,30.75,54400.0
2011-12-08 14:30:00,30.74,30.79,30.62,30.68,121200.0,30.74,30.79,30.62,30.68,121200.0
2011-12-08 15:00:00,30.69,30.82,30.64,30.77,150700.0,30.69,30.82,30.64,30.77,150700.0
2011-12-08 15:30:00,30.77,30.91,30.52,30.63,655100.0,30.77,30.91,30.52,30.63,655100.0
2011-12-09 09:30:00,30.76,31.03,30.59,30.95,146200.0,30.76,31.03,30.59,30.95,146200.0
2011-12-09 10:00:00,30.96,31.13,30.74,30.82,136500.0,30.96,31.13,30.74,30.82,136500.0
2011-12-09 10:30:00,30.83,30.92,30.74,30.92,174400.0,30.83,30.92,30.74,30.92,174400.0
2011-12-09 11:00:00,30.93,31.02,30.89,30.93,258900.0,30.93,31.02,30.89,30.93,258900.0
2011-12-09 11:30:00,30.94,31.0,30.89,30.98,179900.0,30.94,31.0,30.89,30.98,179900.0
2011-12-09 12:00:00,30.98,31.16,30.93,31.08,67400.0,30.98,31.16,30.93,31.08,67400.0
2011-12-09 12:30:00,31.08,31.18,31.06,31.15,70200.0,31.08,31.18,31.06,31.15,70200.0
2011-12-09 13:00:00,31.15,31.3,31.15,31.29,57400.0,31.15,31.3,31.15,31.29,57400.0
2011-12-09 13:30:00,31.28,31.3,31.17,31.19,60200.0,31.28,31.3,31.17,31.19,60200.0
2011-12-09 14:00:00,31.18,31.25,31.12,31.23,91200.0,31.18,31.25,31.12,31.23,91200.0
2011-12-09 14:30:00,31.23,31.29,31.18,31.19,213200.0,31.23,31.29,31.18,31.19,213200.0
2011-12-09 15:00:00,31.2,31.23,31.18,31.22,288800.0,31.2,31.23,31.18,31.22,288800.0
2011-12-09 15:30:00,31.22,31.25,31.09,31.13,563800.0,31.22,31.25,31.09,31.13,563800.0
2011-12-12 09:30:00,30.96,31.24,30.73,31.05,130400.0,30.96,31.24,30.73,31.05,130400.0
2011-12-12 10:00:00,31.05,31.06,30.74,30.76,44800.0,31.05,31.06,30.74,30.76,44800.0
2011-12-12 10:30:00,30.75,30.86,30.69,30.83,55300.0,30.75,30.86,30.69,30.83,55300.0
2011-12-12 11:00:00,30.83,30.85,30.68,30.75,45400.0,30.83,30.85,30.68,30.75,45400.0
2011-12-12 11:30:00,30.75,30.76,30.6,30.66,52300.0,30.75,30.76,30.6,30.66,52300.0
2011-12-12 12:00:00,30.66,30.73,30.62,30.73,46900.0,30.66,30.73,30.62,30.73,46900.0
2011-12-12 12:30:00,30.73,30.89,30.73,30.84,70900.0,30.73,30.89,30.73,30.84,70900.0
2011-12-12 13:00:00,30.83,30.84,30.69,30.8,78100.0,30.83,30.84,30.69,30.8,78100.0
2011-12-12 13:30:00,30.79,30.88,30.76,30.88,63400.0,30.79,30.88,30.76,30.88,63400.0
2011-12-12 14:00:00,30.86,31.0,30.81,30.96,99900.0,30.86,31.0,30.81,30.96,99900.0
2011-12-12 14:30:00,30.96,31.0,30.83,30.99,120400.0,30.96,31.0,30.83,30.99,120400.0
2011-12-12 15:00:00,30.99,31.02,30.84,30.92,198400.0,30.99,31.02,30.84,30.92,198400.0
2011-12-12 15:30:00,30.91,31.06,30.9,31.0,439200.0,30.91,31.06,30.9,31.0,439200.0
2011-12-13 09:30:00,31.15,31.38,31.02,31.03,58900.0,31.15,31.38,31.02,31.03,58900.0
2011-12-13 10:00:00,31.03,31.19,31.0,31.01,59400.0,31.03,31.19,31.0,31.01,59400.0
2011-12-13 10:30:00,31.0,31.04,30.79,30.85,54700.0,31.0,31.04,30.79,30.85,54700.0
2011-12-13 11:00:00,30.84,30.85,30.69,30.81,56100.0,30.84,30.85,30.69,30.81,56100.0
2011-12-13 11:30:00,30.81,30.98,30.81,30.98,41100.0,30.81,30.98,30.81,30.98,41100.0
2011-12-13 12:00:00,30.97,30.98,30.87,30.87,20600.0,30.97,30.98,30.87,30.87,20600.0
2011-12-13 12:30:00,30.88,30.97,30.82,30.95,66800.0,30.88,30.97,30.82,30.95,66800.0
2011-12-13 13:00:00,30.95,31.01,30.89,30.93,50900.0,30.95,31.01,30.89,30.93,50900.0
2011-12-13 13:30:00,30.92,30.93,30.81,30.89,22200.0,30.92,30.93,30.81,30.89,22200.0
2011-12-13 14:00:00,30.89,31.04,30.7,30.83,91700.0,30.89,31.04,30.7,30.83,91700.0
2011-12-13 14:30:00,30.83,30.9,30.57,30.64,104200.0,30.83,30.9,30.57,30.64,104200.0
2011-12-13 15:00:00,30.63,30.72,30.3,30.36,101500.0,30.63,30.72,30.3,30.36,101500.0
2011-12-13 15:30:00,30.35,30.48,30.21,30.42,423300.0,30.35,30.48,30.21,30.42,423300.0
2011-12-14 09:30:00,30.26,30.4,30.05,30.22,90100.0,30.26,30.4,30.05,30.22,90100.0
2011-12-14 10:00:00,30.22,30.24,29.91,30.03,107100.0,30.22,30.24,29.91,30.03,107100.0
2011-12-14 10:30:00,30.04,30.09,29.8,29.81,88200.0,30.04,30.09,29.8,29.81,88200.0
2011-12-14 11:00:00,29.82,30.02,29.81,29.96,84800.0,29.82,30.02,29.81,29.96,84800.0
2011-12-14 11:30:00,29.95,29.96,29.83,29.86,69400.0,29.95,29.96,29.83,29.86,69400.0
2011-12-14 12:00:00,29.84,30.04,29.83,29.98,57200.0,29.84,30.04,29.83,29.98,57200.0
2011-12-14 12:30:00,29.98,30.1,29.98,30.06,61700.0,29.98,30.1,29.98,30.06,61700.0
2011-12-14 13:00:00,30.06,30.2,30.01,30.19,112800.0,30.06,30.2,30.01,30.19,112800.0
2011-12-14 13:30:00,30.2,30.22,29.98,29.99,80200.0,30.2,30.22,29.98,29.99,80200.0
2011-12-14 14:00:00,29.99,30.01,29.92,30.0,102500.0,29.99,30.01,29.92,30.0,102500.0
2011-12-14 14:30:00,30.0,30.01,29.83,29.86,98300.0,30.0,30.01,29.83,29.86,98300.0
2011-12-14 15:00:00,29.86,29.98,29.8,29.9,147300.0,29.86,29.98,29.8,29.9,147300.0
2011-12-14 15:30:00,29.91,29.92,29.8,29.83,352500.0,29.91,29.92,29.8,29.83,352500.0
2011-12-15 09:30:00,30.3,30.49,30.2,30.26,295400.0,30.3,30.49,30.2,30.26,295400.0
2011-12-15 10:00:00,30.27,30.36,30.07,30.28,288400.0,30.27,30.36,30.07,30.28,288400.0
2011-12-15 10:30:00,30.28,30.34,30.06,30.12,208400.0,30.28,30.34,30.06,30.12,208400.0
2011-12-15 11:00:00,30.12,30.2,30.05,30.19,103200.0,30.12,30.2,30.05,30.19,103200.0
2011-12-15 11:30:00,30.18,30.27,30.17,30.21,200300.0,30.18,30.27,30.17,30.21,200300.0
2011-12-15 12:00:00,30.21,30.46,30.21,30.45,98700.0,30.21,30.46,30.21,30.45,98700.0
2011-12-15 12:30:00,30.45,30.54,30.38,30.41,176200.0,30.45,30.54,30.38,30.41,176200.0
2011-12-15 13:00:00,30.42,30.52,30.41,30.46,204800.0,30.42,30.52,30.41,30.46,204800.0
2011-12-15 13:30:00,30.45,30.53,30.37,30.46,148200.0,30.45,30.53,30.37,30.46,148200.0
2011-12-15 14:00:00,30.46,30.51,30.38,30.38,143500.0,30.46,30.51,30.38,30.38,143500.0
2011-12-15 14:30:00,30.38,30.4,30.15,30.19,216100.0,30.38,30.4,30.15,30.19,216100.0
2011-12-15 15:00:00,30.19,30.22,30.1,30.14,234300.0,30.19,30.22,30.1,30.14,234300.0
2011-12-15 15:30:00,30.15,30.21,30.01,30.07,395100.0,30.15,30.21,30.01,30.07,395100.0
2011-12-16 09:30:00,30.27,30.38,30.22,30.33,282800.0,30.27,30.38,30.22,30.33,282800.0
2011-12-16 10:00:00,30.32,30.45,30.23,30.31,142100.0,30.32,30.45,30.23,30.31,142100.0
2011-12-16 10:30:00,30.32,30.42,30.32,30.39,95800.0,30.32,30.42,30.32,30.39,95800.0
2011-12-16 11:00:00,30.39,30.54,30.34,30.46,67800.0,30.39,30.54,30.34,30.46,67800.0
2011-12-16 11:30:00,30.48,30.5,30.28,30.28,46200.0,30.48,30.5,30.28,30.28,46200.0
2011-12-16 12:00:00,30.28,30.33,30.2,30.23,51500.0,30.28,30.33,30.2,30.23,51500.0
2011-12-16 12:30:00,30.23,30.31,30.1,30.26,121700.0,30.23,30.31,30.1,30.26,121700.0
2011-12-16 13:00:00,30.25,30.39,30.23,30.36,63100.0,30.25,30.39,30.23,30.36,63100.0
2011-12-16 13:30:00,30.36,30.39,30.28,30.33,146200.0,30.36,30.39,30.28,30.33,146200.0
2011-12-16 14:00:00,30.33,30.41,30.31,30.39,274300.0,30.33,30.41,30.31,30.39,274300.0
2011-12-16 14:30:00,30.4,30.45,30.37,30.38,137100.0,30.4,30.45,30.37,30.38,137100.0
2011-12-16 15:00:00,30.38,30.41,30.19,30.4,235000.0,30.38,30.41,30.19,30.4,235000.0
2011-12-16 15:30:00,30.4,30.45,30.34,30.37,349800.0,30.4,30.45,30.34,30.37,349800.0
2011-12-19 09:30:00,30.64,31.13,30.64,30.99,214900.0,30.64,31.13,30.64,30.99,214900.0
2011-12-19 10:00:00,30.99,31.0,30.65,30.68,133800.0,30.99,31.0,30.65,30.68,133800.0
2011-12-19 10:30:00,30.7,30.84,30.49,30.52,127300.0,30.7,30.84,30.49,30.52,127300.0
2011-12-19 11:00:00,30.52,30.54,30.48,30.53,151800.0,30.52,30.54,30.48,30.53,151800.0
2011-12-19 11:30:00,30.52,30.53,30.47,30.52,172100.0,30.52,30.53,30.47,30.52,172100.0
2011-12-19 12:00:00,30.51,30.57,30.5,30.55,97800.0,30.51,30.57,30.5,30.55,97800.0
2011-12-19 12:30:00,30.55,30.6,30.49,30.51,89700.0,30.55,30.6,30.49,30.51,89700.0
2011-12-19 13:00:00,30.51,30.54,30.49,30.5,171900.0,30.51,30.54,30.49,30.5,171900.0
2011-12-19 13:30:00,30.51,30.58,30.49,30.49,132500.0,30.51,30.58,30.49,30.49,132500.0
2011-12-19 14:00:00,30.5,30.5,30.24,30.27,99400.0,30.5,30.5,30.24,30.27,99400.0
2011-12-19 14:30:00,30.27,30.32,30.2,30.32,82200.0,30.27,30.32,30.2,30.32,82200.0
2011-12-19 15:00:00,30.32,30.32,30.1,30.11,162000.0,30.32,30.32,30.1,30.11,162000.0
2011-12-19 15:30:00,30.1,30.17,30.02,30.13,316300.0,30.1,30.17,30.02,30.13,316300.0
2011-12-20 09:30:00,30.72,31.09,30.66,30.92,137600.0,30.72,31.09,30.66,30.92,137600.0
2011-12-20 10:00:00,30.93,30.98,30.76,30.9,105400.0,30.93,30.98,30.76,30.9,105400.0
2011-12-20 10:30:00,30.92,31.1,30.89,31.07,109800.0,30.92,31.1,30.89,31.07,109800.0
2011-12-20 11:00:00,31.08,31.15,30.83,30.84,116000.0,31.08,31.15,30.83,30.84,116000.0
2011-12-20 11:30:00,30.85,30.94,30.81,30.84,131300.0,30.85,30.94,30.81,30.84,131300.0
2011-12-20 12:00:00,30.84,30.84,30.66,30.68,99900.0,30.84,30.84,30.66,30.68,99900.0
2011-12-20 12:30:00,30.69,30.7,30.63,30.69,89100.0,30.69,30.7,30.63,30.69,89100.0
2011-12-20 13:00:00,30.7,30.84,30.68,30.8,138600.0,30.7,30.84,30.68,30.8,138600.0
2011-12-20 13:30:00,30.81,30.85,30.74,30.75,154700.0,30.81,30.85,30.74,30.75,154700.0
2011-12-20 14:00:00,30.75,30.77,30.67,30.68,120100.0,30.75,30.77,30.67,30.68,120100.0
2011-12-20 14:30:00,30.69,30.89,30.67,30.78,189500.0,30.69,30.89,30.67,30.78,189500.0
2011-12-20 15:00:00,30.78,31.12,30.74,31.09,274100.0,30.78,31.12,30.74,31.09,274100.0
2011-12-20 15:30:00,31.09,31.27,31.02,31.08,529400.0,31.09,31.27,31.02,31.08,529400.0
2011-12-21 09:30:00,29.88,29.9,28.56,29.25,1117400.0,29.88,29.9,28.56,29.25,1117400.0
2011-12-21 10:00:00,29.24,29.43,28.92,29.07,672000.0,29.24,29.43,28.92,29.07,672000.0
2011-12-21 10:30:00,29.07,29.13,28.53,28.89,426000.0,29.07,29.13,28.53,28.89,426000.0
2011-12-21 11:00:00,28.88,29.19,28.82,28.93,292000.0,28.88,29.19,28.82,28.93,292000.0
2011-12-21 11:30:00,28.93,29.07,28.89,28.96,178600.0,28.93,29.07,28.89,28.96,178600.0
2011-12-21 12:00:00,28.97,29.0,28.72,28.77,257000.0,28.97,29.0,28.72,28.77,257000.0
2011-12-21 12:30:00,28.78,28.85,28.58,28.75,188000.0,28.78,28.85,28.58,28.75,188000.0
2011-12-21 13:00:00,28.73,28.97,28.71,28.96,300000.0,28.73,28.97,28.71,28.96,300000.0
2011-12-21 13:30:00,28.96,29.05,28.75,28.96,169800.0,28.96,29.05,28.75,28.96,169800.0
2011-12-21 14:00:00,28.96,29.01,28.86,28.86,172900.0,28.96,29.01,28.86,28.86,172900.0
2011-12-21 14:30:00,28.87,28.96,28.76,28.84,260900.0,28.87,28.96,28.76,28.84,260900.0
2011-12-21 15:00:00,28.84,29.27,28.84,29.15,548700.0,28.84,29.27,28.84,29.15,548700.0
2011-12-21 15:30:00,29.15,29.42,29.15,29.34,1214500.0,29.15,29.42,29.15,29.34,1214500.0
2011-12-22 09:30:00,29.29,29.88,29.29,29.75,185700.0,29.29,29.88,29.29,29.75,185700.0
2011-12-22 10:00:00,29.76,29.79,29.51,29.69,245600.0,29.76,29.79,29.51,29.69,245600.0
2011-12-22 10:30:00,29.69,29.72,29.43,29.48,192700.0,29.69,29.72,29.43,29.48,192700.0
2011-12-22 11:00:00,29.48,29.54,29.45,29.51,209300.0,29.48,29.54,29.45,29.51,209300.0
2011-12-22 11:30:00,29.51,29.58,29.47,29.54,131400.0,29.51,29.58,29.47,29.54,131400.0
2011-12-22 12:00:00,29.54,29.67,29.53,29.66,81800.0,29.54,29.67,29.53,29.66,81800.0
2011-12-22 12:30:00,29.67,29.67,29.6,29.61,68800.0,29.67,29.67,29.6,29.61,68800.0
2011-12-22 13:00:00,29.61,29.64,29.57,29.63,103300.0,29.61,29.64,29.57,29.63,103300.0
2011-12-22 13:30:00,29.63,29.69,29.6,29.6,90900.0,29.63,29.69,29.6,29.6,90900.0
2011-12-22 14:00:00,29.6,29.69,29.59,29.66,105400.0,29.6,29.69,29.59,29.66,105400.0
2011-12-22 14:30:00,29.65,29.7,29.61,29.63,120700.0,29.65,29.7,29.61,29.63,120700.0
2011-12-22 15:00:00,29.63,29.8,29.63,29.77,173100.0,29.63,29.8,29.63,29.77,173100.0
2011-12-22 15:30:00,29.77,29.86,29.76,29.81,356700.0,29.77,29.86,29.76,29.81,356700.0
2011-12-23 09:30:00,29.81,29.97,29.75,29.8,71800.0,29.81,29.97,29.75,29.8,71800.0
2011-12-23 10:00:00,29.8,29.87,29.75,29.8,51900.0,29.8,29.87,29.75,29.8,51900.0
2011-12-23 10:30:00,29.79,29.95,29.77,29.95,90000.0,29.79,29.95,29.77,29.95,90000.0
2011-12-23 11:00:00,29.95,30.07,29.88,30.03,141900.0,29.95,30.07,29.88,30.03,141900.0
2011-12-23 11:30:00,30.05,30.14,30.01,30.14,48100.0,30.05,30.14,30.01,30.14,48100.0
2011-12-23 12:00:00,30.13,30.15,30.04,30.04,71800.0,30.13,30.15,30.04,30.04,71800.0
2011-12-23 12:30:00,30.05,30.11,30.03,30.11,53600.0,30.05,30.11,30.03,30.11,53600.0
2011-12-23 13:00:00,30.11,30.11,29.99,30.05,88100.0,30.11,30.11,29.99,30.05,88100.0
2011-12-23 13:30:00,30.05,30.09,29.98,30.08,73000.0,30.05,30.09,29.98,30.08,73000.0
2011-12-23 14:00:00,30.08,30.14,30.04,30.13,62500.0,30.08,30.14,30.04,30.13,62500.0
2011-12-23 14:30:00,30.13,30.2,30.13,30.16,60600.0,30.13,30.2,30.13,30.16,60600.0
2011-12-23 15:00:00,30.16,30.18,30.1,30.16,84700.0,30.16,30.18,30.1,30.16,84700.0
2011-12-23 15:30:00,30.16,30.31,30.15,30.29,337800.0,30.16,30.31,30.15,30.29,337800.0
2011-12-27 09:30:00,30.26,30.34,30.12,30.28,35200.0,30.26,30.34,30.12,30.28,35200.0
2011-12-27 10:00:00,30.26,30.35,30.24,30.34,38400.0,30.26,30.35,30.24,30.34,38400.0
2011-12-27 10:30:00,30.33,30.33,30.14,30.18,48600.0,30.33,30.33,30.14,30.18,48600.0
2011-12-27 11:00:00,30.18,30.27,30.17,30.21,38800.0,30.18,30.27,30.17,30.21,38800.0
2011-12-27 11:30:00,30.22,30.25,30.16,30.22,54700.0,30.22,30.25,30.16,30.22,54700.0
2011-12-27 12:00:00,30.22,30.29,30.22,30.25,31100.0,30.22,30.29,30.22,30.25,31100.0
2011-12-27 12:30:00,30.24,30.26,30.16,30.22,44900.0,30.24,30.26,30.16,30.22,44900.0
2011-12-27 13:00:00,30.22,30.3,30.2,30.26,61400.0,30.22,30.3,30.2,30.26,61400.0
2011-12-27 13:30:00,30.27,30.29,30.25,30.27,58900.0,30.27,30.29,30.25,30.27,58900.0
2011-12-27 14:00:00,30.26,30.32,30.23,30.27,62100.0,30.26,30.32,30.23,30.27,62100.0
2011-12-27 14:30:00,30.27,30.32,30.24,30.3,54400.0,30.27,30.32,30.24,30.3,54400.0
2011-12-27 15:00:00,30.3,30.32,30.22,30.25,64900.0,30.3,30.32,30.22,30.25,64900.0
2011-12-27 15:30:00,30.24,30.28,30.19,30.22,257900.0,30.24,30.28,30.19,30.22,257900.0
2011-12-28 09:30:00,30.15,30.2,29.9,30.1,90600.0,30.15,30.2,29.9,30.1,90600.0
2011-12-28 10:00:00,30.1,30.15,29.89,29.93,196200.0,30.1,30.15,29.89,29.93,196200.0
2011-12-28 10:30:00,29.92,29.99,29.83,29.85,91000.0,29.92,29.99,29.83,29.85,91000.0
2011-12-28 11:00:00,29.84,29.91,29.69,29.69,101600.0,29.84,29.91,29.69,29.69,101600.0
2011-12-28 11:30:00,29.7,29.86,29.69,29.85,91300.0,29.7,29.86,29.69,29.85,91300.0
2011-12-28 12:00:00,29.85,29.85,29.71,29.77,56500.0,29.85,29.85,29.71,29.77,56500.0
2011-12-28 12:30:00,29.78,29.87,29.77,29.82,59600.0,29.78,29.87,29.77,29.82,59600.0
2011-12-28 13:00:00,29.81,29.99,29.81,29.98,119900.0,29.81,29.99,29.81,29.98,119900.0
2011-12-28 13:30:00,29.98,30.08,29.98,30.06,79800.0,29.98,30.08,29.98,30.06,79800.0
2011-12-28 14:00:00,30.05,30.07,29.95,30.02,91900.0,30.05,30.07,29.95,30.02,91900.0
2011-12-28 14:30:00,30.03,30.06,29.99,30.02,158900.0,30.03,30.06,29.99,30.02,158900.0
2011-12-28 15:00:00,30.02,30.05,29.94,29.98,217200.0,30.02,30.05,29.94,29.98,217200.0
2011-12-28 15:30:00,29.98,30.08,29.97,30.05,309400.0,29.98,30.08,29.97,30.05,309400.0
2011-12-29 09:30:00,30.17,30.29,30.14,30.18,75300.0,30.17,30.29,30.14,30.18,75300.0
2011-12-29 10:00:00,30.19,30.3,30.16,30.16,75400.0,30.19,30.3,30.16,30.16,75400.0
2011-12-29 10:30:00,30.17,30.31,30.15,30.26,38800.0,30.17,30.31,30.15,30.26,38800.0
2011-12-29 11:00:00,30.27,30.43,30.19,30.42,86400.0,30.27,30.43,30.19,30.42,86400.0
2011-12-29 11:30:00,30.42,30.53,30.41,30.51,66700.0,30.42,30.53,30.41,30.51,66700.0
2011-12-29 12:00:00,30.51,30.52,30.45,30.48,53200.0,30.51,30.52,30.45,30.48,53200.0
2011-12-29 12:30:00,30.5,30.55,30.47,30.52,33600.0,30.5,30.55,30.47,30.52,33600.0
2011-12-29 13:00:00,30.52,30.57,30.5,30.55,52400.0,30.52,30.57,30.5,30.55,52400.0
2011-12-29 13:30:00,30.55,30.64,30.5,30.6,79800.0,30.55,30.64,30.5,30.6,79800.0
2011-12-29 14:00:00,30.6,30.63,30.56,30.61,55900.0,30.6,30.63,30.56,30.61,55900.0
2011-12-29 14:30:00,30.61,30.69,30.6,30.65,98600.0,30.61,30.69,30.6,30.65,98600.0
2011-12-29 15:00:00,30.65,30.79,30.64,30.76,131400.0,30.65,30.79,30.64,30.76,131400.0
2011-12-29 15:30:00,30.75,30.91,30.74,30.81,373500.0,30.75,30.91,30.74,30.81,373500.0
2011-12-30 09:30:00,30.67,30.68,30.27,30.53,96100.0,30.67,30.68,30.27,30.53,96100.0
2011-12-30 10:00:00,30.54,30.7,30.54,30.65,58400.0,30.54,30.7,30.54,30.65,58400.0
2011-12-30 10:30:00,30.65,30.95,30.65,30.91,91500.0,30.65,30.95,30.65,30.91,91500.0
2011-12-30 11:00:00,30.91,30.91,30.75,30.82,46500.0,30.91,30.91,30.75,30.82,46500.0
2011-12-30 11:30:00,30.82,30.87,30.74,30.75,69300.0,30.82,30.87,30.74,30.75,69300.0
2011-12-30 12:00:00,30.73,30.83,30.71,30.78,69700.0,30.73,30.83,30.71,30.78,69700.0
2011-12-30 12:30:00,30.78,30.8,30.72,30.74,29600.0,30.78,30.8,30.72,30.74,29600.0
2011-12-30 13:00:00,30.74,30.74,30.65,30.65,30500.0,30.74,30.74,30.65,30.65,30500.0
2011-12-30 13:30:00,30.66,30.68,30.62,30.62,32500.0,30.66,30.68,30.62,30.62,32500.0
2011-12-30 14:00:00,30.62,30.69,30.57,30.6,71900.0,30.62,30.69,30.57,30.6,71900.0
2011-12-30 14:30:00,30.6,30.63,30.53,30.53,60300.0,30.6,30.63,30.53,30.53,60300.0
2011-12-30 15:00:00,30.53,30.62,30.52,30.53,70400.0,30.53,30.62,30.52,30.53,70400.0
2011-12-30 15:30:00,30.52,30.55,30.47,30.48,227300.0,30.52,30.55,30.47,30.48,227300.0
2012-01-03 09:30:00,30.82,30.91,30.51,30.61,212400.0,30.82,30.91,30.51,30.61,212400.0
2012-01-03 10:00:00,30.63,31.13,30.58,31.05,135900.0,30.63,31.13,30.58,31.05,135900.0
2012-01-03 10:30:00,31.04,31.1,30.97,31.0,170400.0,31.04,31.1,30.97,31.0,170400.0
2012-01-03 11:00:00,31.0,31.06,31.0,31.05,107200.0,31.0,31.06,31.0,31.05,107200.0
2012-01-03 11:30:00,31.04,31.04,30.89,30.94,150600.0,31.04,31.04,30.89,30.94,150600.0
2012-01-03 12:00:00,30.93,30.94,30.82,30.85,83000.0,30.93,30.94,30.82,30.85,83000.0
2012-01-03 12:30:00,30.86,30.86,30.51,30.52,135500.0,30.86,30.86,30.51,30.52,135500.0
2012-01-03 13:00:00,30.52,30.66,30.51,30.55,135900.0,30.52,30.66,30.51,30.55,135900.0
2012-01-03 13:30:00,30.54,30.55,30.48,30.49,87800.0,30.54,30.55,30.48,30.49,87800.0
2012-01-03 14:00:00,30.49,30.57,30.4,30.42,109000.0,30.49,30.57,30.4,30.42,109000.0
2012-01-03 14:30:00,30.41,30.55,30.39,30.51,104100.0,30.41,30.55,30.39,30.51,104100.0
2012-01-03 15:00:00,30.51,30.55,30.47,30.49,178800.0,30.51,30.55,30.47,30.49,178800.0
2012-01-03 15:30:00,30.48,30.62,30.45,30.52,357300.0,30.48,30.62,30.45,30.52,357300.0
2012-01-04 09:30:00,30.44,30.52,30.32,30.49,102000.0,30.44,30.52,30.32,30.49,102000.0
2012-01-04 10:00:00,30.5,30.61,30.43,30.55,164200.0,30.5,30.61,30.43,30.55,164200.0
2012-01-04 10:30:00,30.54,30.72,30.5,30.68,184300.0,30.54,30.72,30.5,30.68,184300.0
2012-01-04 11:00:00,30.69,30.74,30.63,30.65,109500.0,30.69,30.74,30.63,30.65,109500.0
2012-01-04 11:30:00,30.65,30.68,30.59,30.6,81400.0,30.65,30.68,30.59,30.6,81400.0
2012-01-04 12:00:00,30.6,30.75,30.6,30.74,53300.0,30.6,30.75,30.6,30.74,53300.0
2012-01-04 12:30:00,30.75,30.79,30.7,30.78,48700.0,30.75,30.79,30.7,30.78,48700.0
2012-01-04 13:00:00,30.77,30.78,30.67,30.78,63300.0,30.77,30.78,30.67,30.78,63300.0
2012-01-04 13:30:00,30.78,30.79,30.7,30.75,52700.0,30.78,30.79,30.7,30.75,52700.0
2012-01-04 14:00:00,30.75,30.92,30.75,30.81,163700.0,30.75,30.92,30.75,30.81,163700.0
2012-01-04 14:30:00,30.81,30.9,30.81,30.84,81600.0,30.81,30.9,30.81,30.84,81600.0
2012-01-04 15:00:00,30.83,30.84,30.76,30.77,74100.0,30.83,30.84,30.76,30.77,74100.0
2012-01-04 15:30:00,30.77,30.82,30.72,30.72,203700.0,30.77,30.82,30.72,30.72,203700.0
2012-01-05 09:30:00,30.54,30.54,29.99,30.07,155500.0,30.54,30.54,29.99,30.07,155500.0
2012-01-05 10:00:00,30.07,30.26,30.0,30.25,151800.0,30.07,30.26,30.0,30.25,151800.0
2012-01-05 10:30:00,30.25,30.26,30.14,30.22,136100.0,30.25,30.26,30.14,30.22,136100.0
2012-01-05 11:00:00,30.22,30.39,30.2,30.38,125800.0,30.22,30.39,30.2,30.38,125800.0
2012-01-05 11:30:00,30.39,30.44,30.34,30.41,65000.0,30.39,30.44,30.34,30.41,65000.0
2012-01-05 12:00:00,30.42,30.57,30.38,30.54,241200.0,30.42,30.57,30.38,30.54,241200.0
2012-01-05 12:30:00,30.55,30.55,30.48,30.54,146400.0,30.55,30.55,30.48,30.54,146400.0
2012-01-05 13:00:00,30.54,30.67,30.51,30.66,108700.0,30.54,30.67,30.51,30.66,108700.0
2012-01-05 13:30:00,30.67,31.03,30.67,30.89,258800.0,30.67,31.03,30.67,30.89,258800.0
2012-01-05 14:00:00,30.9,30.94,30.74,30.75,58300.0,30.9,30.94,30.74,30.75,58300.0
2012-01-05 14:30:00,30.75,30.86,30.75,30.81,46100.0,30.75,30.86,30.75,30.81,46100.0
2012-01-05 15:00:00,30.81,30.87,30.75,30.78,84500.0,30.81,30.87,30.75,30.78,84500.0
2012-01-05 15:30:00,30.78,30.99,30.78,30.92,386100.0,30.78,30.99,30.78,30.92,386100.0
2012-01-06 09:30:00,30.9,30.9,30.36,30.48,189900.0,30.9,30.9,30.36,30.48,189900.0
2012-01-06 10:00:00,30.48,30.6,30.32,30.56,147400.0,30.48,30.6,30.32,30.56,147400.0
2012-01-06 10:30:00,30.56,30.6,30.48,30.55,133800.0,30.56,30.6,30.48,30.55,133800.0
2012-01-06 11:00:00,30.55,30.62,30.5,30.52,354100.0,30.55,30.62,30.5,30.52,354100.0
2012-01-06 11:30:00,30.52,30.66,30.5,30.65,98000.0,30.52,30.66,30.5,30.65,98000.0
2012-01-06 12:00:00,30.65,30.65,30.57,30.63,181900.0,30.65,30.65,30.57,30.63,181900.0
2012-01-06 12:30:00,30.63,30.73,30.62,30.65,66100.0,30.63,30.73,30.62,30.65,66100.0
2012-01-06 13:00:00,30.65,30.76,30.64,30.65,76700.0,30.65,30.76,30.64,30.65,76700.0
2012-01-06 13:30:00,30.64,30.67,30.57,30.61,77200.0,30.64,30.67,30.57,30.61,77200.0
2012-01-06 14:00:00,30.6,30.62,30.48,30.51,96700.0,30.6,30.62,30.48,30.51,96700.0
2012-01-06 14:30:00,30.52,30.57,30.42,30.43,67500.0,30.52,30.57,30.42,30.43,67500.0
2012-01-06 15:00:00,30.44,30.48,30.3,30.38,199000.0,30.44,30.48,30.3,30.38,199000.0
2012-01-06 15:30:00,30.38,30.45,30.29,30.3,340000.0,30.38,30.45,30.29,30.3,340000.0
2012-01-09 09:30:00,30.44,30.44,30.1,30.15,92000.0,30.44,30.44,30.1,30.15,92000.0
2012-01-09 10:00:00,30.14,30.18,29.89,30.18,258500.0,30.14,30.18,29.89,30.18,258500.0
2012-01-09 10:30:00,30.18,30.21,29.97,30.05,130000.0,30.18,30.21,29.97,30.05,130000.0
2012-01-09 11:00:00,30.05,30.08,29.85,29.94,96300.0,30.05,30.08,29.85,29.94,96300.0
2012-01-09 11:30:00,29.94,30.06,29.93,30.03,128100.0,29.94,30.06,29.93,30.03,128100.0
2012-01-09 12:00:00,30.03,30.12,30.0,30.09,58900.0,30.03,30.12,30.0,30.09,58900.0
2012-01-09 12:30:00,30.08,30.16,30.04,30.1,130600.0,30.08,30.16,30.04,30.1,130600.0
2012-01-09 13:00:00,30.1,30.18,30.02,30.1,156500.0,30.1,30.18,30.02,30.1,156500.0
2012-01-09 13:30:00,30.1,30.15,30.07,30.14,126400.0,30.1,30.15,30.07,30.14,126400.0
2012-01-09 14:00:00,30.15,30.22,30.11,30.18,147600.0,30.15,30.22,30.11,30.18,147600.0
2012-01-09 14:30:00,30.19,30.28,30.12,30.15,263500.0,30.19,30.28,30.12,30.15,263500.0
2012-01-09 15:00:00,30.16,30.17,30.12,30.15,214900.0,30.16,30.17,30.12,30.15,214900.0
2012-01-09 15:30:00,30.15,30.21,30.07,30.07,591600.0,30.15,30.21,30.07,30.07,591600.0
2012-01-10 09:30:00,30.35,30.56,30.25,30.3,199100.0,30.35,30.56,30.25,30.3,199100.0
2012-01-10 10:00:00,30.31,30.46,30.3,30.45,302800.0,30.31,30.46,30.3,30.45,302800.0
2012-01-10 10:30:00,30.45,30.51,30.41,30.43,656200.0,30.45,30.51,30.41,30.43,656200.0
2012-01-10 11:00:00,30.43,30.5,30.39,30.42,372900.0,30.43,30.5,30.39,30.42,372900.0
2012-01-10 11:30:00,30.43,30.57,30.43,30.5,196000.0,30.43,30.57,30.43,30.5,196000.0
2012-01-10 12:00:00,30.5,30.51,30.42,30.46,77400.0,30.5,30.51,30.42,30.46,77400.0
2012-01-10 12:30:00,30.46,30.85,30.45,30.85,294800.0,30.46,30.85,30.45,30.85,294800.0
2012-01-10 13:00:00,30.85,30.85,30.67,30.77,85800.0,30.85,30.85,30.67,30.77,85800.0
2012-01-10 13:30:00,30.77,30.93,30.75,30.79,161300.0,30.77,30.93,30.75,30.79,161300.0
2012-01-10 14:00:00,30.79,30.81,30.74,30.8,138500.0,30.79,30.81,30.74,30.8,138500.0
2012-01-10 14:30:00,30.81,30.84,30.79,30.79,132500.0,30.81,30.84,30.79,30.79,132500.0
2012-01-10 15:00:00,30.79,30.94,30.79,30.91,129900.0,30.79,30.94,30.79,30.91,129900.0
2012-01-10 15:30:00,30.91,30.93,30.81,30.93,282000.0,30.91,30.93,30.81,30.93,282000.0
2012-01-11 09:30:00,30.89,31.38,30.86,31.24,123700.0,30.89,31.38,30.86,31.24,123700.0
2012-01-11 10:00:00,31.23,31.4,31.18,31.4,110600.0,31.23,31.4,31.18,31.4,110600.0
2012-01-11 10:30:00,31.39,31.58,31.37,31.52,96800.0,31.39,31.58,31.37,31.52,96800.0
2012-01-11 11:00:00,31.51,31.54,31.39,31.4,113500.0,31.51,31.54,31.39,31.4,113500.0
2012-01-11 11:30:00,31.38,31.66,31.38,31.59,113500.0,31.38,31.66,31.38,31.59,113500.0
2012-01-11 12:00:00,31.6,31.7,31.57,31.7,82900.0,31.6,31.7,31.57,31.7,82900.0
2012-01-11 12:30:00,31.7,31.72,31.65,31.7,67100.0,31.7,31.72,31.65,31.7,67100.0
2012-01-11 13:00:00,31.7,31.74,31.59,31.6,81400.0,31.7,31.74,31.59,31.6,81400.0
2012-01-11 13:30:00,31.6,31.62,31.49,31.51,68500.0,31.6,31.62,31.49,31.51,68500.0
2012-01-11 14:00:00,31.51,31.65,31.49,31.61,59600.0,31.51,31.65,31.49,31.61,59600.0
2012-01-11 14:30:00,31.61,31.68,31.59,31.6,68800.0,31.61,31.68,31.59,31.6,68800.0
2012-01-11 15:00:00,31.6,31.75,31.59,31.73,154500.0,31.6,31.75,31.59,31.73,154500.0
2012-01-11 15:30:00,31.73,31.81,31.7,31.73,239300.0,31.73,31.81,31.7,31.73,239300.0
2012-01-12 09:30:00,31.88,31.88,31.45,31.69,114900.0,31.88,31.88,31.45,31.69,114900.0
2012-01-12 10:00:00,31.69,31.73,31.5,31.7,128200.0,31.69,31.73,31.5,31.7,128200.0
2012-01-12 10:30:00,31.69,31.78,31.56,31.74,127500.0,31.69,31.78,31.56,31.74,127500.0
2012-01-12 11:00:00,31.72,31.94,31.72,31.93,64300.0,31.72,31.94,31.72,31.93,64300.0
2012-01-12 11:30:00,31.93,32.0,31.88,31.91,78500.0,31.93,32.0,31.88,31.91,78500.0
2012-01-12 12:00:00,31.91,31.94,31.87,31.9,31900.0,31.91,31.94,31.87,31.9,31900.0
2012-01-12 12:30:00,31.89,31.89,31.81,31.85,71700.0,31.89,31.89,31.81,31.85,71700.0
2012-01-12 13:00:00,31.86,31.94,31.82,31.86,61600.0,31.86,31.94,31.82,31.86,61600.0
2012-01-12 13:30:00,31.87,31.87,31.76,31.84,44800.0,31.87,31.87,31.76,31.84,44800.0
2012-01-12 14:00:00,31.84,31.88,31.75,31.85,160000.0,31.84,31.88,31.75,31.85,160000.0
2012-01-12 14:30:00,31.83,31.96,31.81,31.96,55700.0,31.83,31.96,31.81,31.96,55700.0
2012-01-12 15:00:00,31.96,32.0,31.89,31.92,86200.0,31.96,32.0,31.89,31.92,86200.0
2012-01-12 15:30:00,31.93,32.01,31.85,31.94,208300.0,31.93,32.01,31.85,31.94,208300.0
2012-01-13 09:30:00,31.8,32.84,31.8,32.59,294200.0,31.8,32.84,31.8,32.59,294200.0
2012-01-13 10:00:00,32.58,32.59,32.13,32.27,156700.0,32.58,32.59,32.13,32.27,156700.0
2012-01-13 10:30:00,32.27,32.62,32.2,32.6,108000.0,32.27,32.62,32.2,32.6,108000.0
2012-01-13 11:00:00,32.6,32.79,32.56,32.79,94800.0,32.6,32.79,32.56,32.79,94800.0
2012-01-13 11:30:00,32.79,32.9,32.69,32.77,166900.0,32.79,32.9,32.69,32.77,166900.0
2012-01-13 12:00:00,32.76,32.77,32.61,32.7,99400.0,32.76,32.77,32.61,32.7,99400.0
2012-01-13 12:30:00,32.7,32.85,32.63,32.85,302400.0,32.7,32.85,32.63,32.85,302400.0
2012-01-13 13:00:00,32.85,32.87,32.51,32.59,102600.0,32.85,32.87,32.51,32.59,102600.0
2012-01-13 13:30:00,32.59,32.75,32.57,32.71,88900.0,32.59,32.75,32.57,32.71,88900.0
2012-01-13 14:00:00,32.7,32.72,32.58,32.6,107100.0,32.7,32.72,32.58,32.6,107100.0
2012-01-13 14:30:00,32.6,32.65,32.59,32.64,64900.0,32.6,32.65,32.59,32.64,64900.0
2012-01-13 15:00:00,32.64,32.75,32.64,32.64,129800.0,32.64,32.75,32.64,32.64,129800.0
2012-01-13 15:30:00,32.65,32.66,32.58,32.62,300600.0,32.65,32.66,32.58,32.62,300600.0
2012-01-17 09:30:00,32.93,33.16,32.58,32.59,163800.0,32.93,33.16,32.58,32.59,163800.0
2012-01-17 10:00:00,32.58,32.69,32.39,32.57,145000.0,32.58,32.69,32.39,32.57,145000.0
2012-01-17 10:30:00,32.57,32.6,32.47,32.53,47200.0,32.57,32.6,32.47,32.53,47200.0
2012-01-17 11:00:00,32.53,32.64,32.52,32.64,52900.0,32.53,32.64,32.52,32.64,52900.0
2012-01-17 11:30:00,32.63,32.7,32.6,32.62,41300.0,32.63,32.7,32.6,32.62,41300.0
2012-01-17 12:00:00,32.62,32.65,32.59,32.61,58800.0,32.62,32.65,32.59,32.61,58800.0
2012-01-17 12:30:00,32.6,32.6,32.45,32.55,48600.0,32.6,32.6,32.45,32.55,48600.0
2012-01-17 13:00:00,32.54,32.59,32.52,32.58,32500.0,32.54,32.59,32.52,32.58,32500.0
2012-01-17 13:30:00,32.57,32.68,32.57,32.6,79900.0,32.57,32.68,32.57,32.6,79900.0
2012-01-17 14:00:00,32.61,32.61,32.48,32.53,92400.0,32.61,32.61,32.48,32.53,92400.0
2012-01-17 14:30:00,32.52,32.55,32.36,32.41,119800.0,32.52,32.55,32.36,32.41,119800.0
2012-01-17 15:00:00,32.4,32.42,32.31,32.42,125700.0,32.4,32.42,32.31,32.42,125700.0
2012-01-17 15:30:00,32.42,32.47,32.4,32.42,227400.0,32.42,32.47,32.4,32.42,227400.0
2012-01-18 09:30:00,32.42,32.87,32.3,32.84,79800.0,32.42,32.87,32.3,32.84,79800.0
2012-01-18 10:00:00,32.85,33.05,32.83,33.02,159200.0,32.85,33.05,32.83,33.02,159200.0
2012-01-18 10:30:00,33.03,33.06,32.93,33.03,80100.0,33.03,33.06,32.93,33.03,80100.0
2012-01-18 11:00:00,33.03,33.06,32.93,33.01,150800.0,33.03,33.06,32.93,33.01,150800.0
2012-01-18 11:30:00,33.02,33.04,32.9,32.93,85400.0,33.02,33.04,32.9,32.93,85400.0
2012-01-18 12:00:00,32.93,33.05,32.9,33.03,65600.0,32.93,33.05,32.9,33.03,65600.0
2012-01-18 12:30:00,33.02,33.09,32.99,33.08,87900.0,33.02,33.09,32.99,33.08,87900.0
2012-01-18 13:00:00,33.08,33.12,33.06,33.08,57900.0,33.08,33.12,33.06,33.08,57900.0
2012-01-18 13:30:00,33.09,33.11,33.02,33.03,109100.0,33.09,33.11,33.02,33.03,109100.0
2012-01-18 14:00:00,33.04,33.06,32.97,33.01,165500.0,33.04,33.06,32.97,33.01,165500.0
2012-01-18 14:30:00,33.01,33.07,32.97,33.07,141300.0,33.01,33.07,32.97,33.07,141300.0
2012-01-18 15:00:00,33.07,33.1,33.02,33.07,268500.0,33.07,33.1,33.02,33.07,268500.0
2012-01-18 15:30:00,33.07,33.1,32.98,33.02,349300.0,33.07,33.1,32.98,33.02,349300.0
2012-01-19 09:30:00,33.15,33.48,33.11,33.38,138300.0,33.15,33.48,33.11,33.38,138300.0
2012-01-19 10:00:00,33.37,33.38,33.1,33.16,260700.0,33.37,33.38,33.1,33.16,260700.0
2012-01-19 10:30:00,33.16,33.21,33.09,33.15,329700.0,33.16,33.21,33.09,33.15,329700.0
2012-01-19 11:00:00,33.15,33.23,33.08,33.22,150100.0,33.15,33.23,33.08,33.22,150100.0
2012-01-19 11:30:00,33.21,33.3,33.18,33.3,254400.0,33.21,33.3,33.18,33.3,254400.0
2012-01-19 12:00:00,33.3,33.39,33.28,33.32,103600.0,33.3,33.39,33.28,33.32,103600.0
2012-01-19 12:30:00,33.32,33.35,33.26,33.32,85500.0,33.32,33.35,33.26,33.32,85500.0
2012-01-19 13:00:00,33.31,33.36,33.28,33.34,79600.0,33.31,33.36,33.28,33.34,79600.0
2012-01-19 13:30:00,33.34,33.35,33.1,33.11,111600.0,33.34,33.35,33.1,33.11,111600.0
2012-01-19 14:00:00,33.12,33.2,33.11,33.18,113000.0,33.12,33.2,33.11,33.18,113000.0
2012-01-19 14:30:00,33.19,33.19,33.11,33.19,93700.0,33.19,33.19,33.11,33.19,93700.0
2012-01-19 15:00:00,33.19,33.19,33.14,33.16,174000.0,33.19,33.19,33.14,33.16,174000.0
2012-01-19 15:30:00,33.17,33.3,33.16,33.26,256100.0,33.17,33.3,33.16,33.26,256100.0
2012-01-20 09:30:00,33.08,33.21,32.66,32.74,272400.0,33.08,33.21,32.66,32.74,272400.0
2012-01-20 10:00:00,32.75,32.75,32.41,32.55,217600.0,32.75,32.75,32.41,32.55,217600.0
2012-01-20 10:30:00,32.57,32.65,32.46,32.48,109700.0,32.57,32.65,32.46,32.48,109700.0
2012-01-20 11:00:00,32.5,32.53,32.4,32.48,118900.0,32.5,32.53,32.4,32.48,118900.0
2012-01-20 11:30:00,32.48,32.5,32.4,32.45,87700.0,32.48,32.5,32.4,32.45,87700.0
2012-01-20 12:00:00,32.46,32.54,32.43,32.53,65900.0,32.46,32.54,32.43,32.53,65900.0
2012-01-20 12:30:00,32.53,32.58,32.43,32.44,71800.0,32.53,32.58,32.43,32.44,71800.0
2012-01-20 13:00:00,32.44,32.48,32.42,32.43,68400.0,32.44,32.48,32.42,32.43,68400.0
2012-01-20 13:30:00,32.44,32.44,32.38,32.4,239900.0,32.44,32.44,32.38,32.4,239900.0
2012-01-20 14:00:00,32.4,32.43,32.39,32.41,80400.0,32.4,32.43,32.39,32.41,80400.0
2012-01-20 14:30:00,32.41,32.46,32.38,32.44,86200.0,32.41,32.46,32.38,32.44,86200.0
2012-01-20 15:00:00,32.44,32.47,32.42,32.42,116000.0,32.44,32.47,32.42,32.42,116000.0
2012-01-20 15:30:00,32.43,32.47,32.38,32.44,593200.0,32.43,32.47,32.38,32.44,593200.0
2012-01-23 09:30:00,32.45,32.78,32.45,32.67,237000.0,32.45,32.78,32.45,32.67,237000.0
2012-01-23 10:00:00,32.68,33.09,32.68,33.06,104100.0,32.68,33.09,32.68,33.06,104100.0
2012-01-23 10:30:00,33.05,33.08,32.92,32.99,185100.0,33.05,33.08,32.92,32.99,185100.0
2012-01-23 11:00:00,32.99,33.03,32.79,32.89,94300.0,32.99,33.03,32.79,32.89,94300.0
2012-01-23 11:30:00,32.88,32.89,32.61,32.63,110900.0,32.88,32.89,32.61,32.63,110900.0
2012-01-23 12:00:00,32.63,32.72,32.5,32.71,99200.0,32.63,32.72,32.5,32.71,99200.0
2012-01-23 12:30:00,32.72,32.83,32.7,32.77,65900.0,32.72,32.83,32.7,32.77,65900.0
2012-01-23 13:00:00,32.77,32.87,32.76,32.87,82900.0,32.77,32.87,32.76,32.87,82900.0
2012-01-23 13:30:00,32.87,32.95,32.78,32.86,108100.0,32.87,32.95,32.78,32.86,108100.0
2012-01-23 14:00:00,32.85,32.85,32.69,32.72,67200.0,32.85,32.85,32.69,32.72,67200.0
2012-01-23 14:30:00,32.73,32.77,32.64,32.76,99200.0,32.73,32.77,32.64,32.76,99200.0
2012-01-23 15:00:00,32.75,32.83,32.74,32.81,87000.0,32.75,32.83,32.74,32.81,87000.0
2012-01-23 15:30:00,32.82,32.84,32.65,32.71,251500.0,32.82,32.84,32.65,32.71,251500.0
2012-01-24 09:30:00,32.49,32.75,32.42,32.64,113500.0,32.49,32.75,32.42,32.64,113500.0
2012-01-24 10:00:00,32.63,32.72,32.48,32.51,87500.0,32.63,32.72,32.48,32.51,87500.0
2012-01-24 10:30:00,32.51,32.58,32.41,32.52,116200.0,32.51,32.58,32.41,32.52,116200.0
2012-01-24 11:00:00,32.52,32.54,32.41,32.5,118200.0,32.52,32.54,32.41,32.5,118200.0
2012-01-24 11:30:00,32.51,32.63,32.44,32.61,141500.0,32.51,32.63,32.44,32.61,141500.0
2012-01-24 12:00:00,32.62,32.7,32.62,32.65,49800.0,32.62,32.7,32.62,32.65,49800.0
2012-01-24 12:30:00,32.65,32.7,32.62,32.67,29500.0,32.65,32.7,32.62,32.67,29500.0
2012-01-24 13:00:00,32.68,32.68,32.57,32.57,45800.0,32.68,32.68,32.57,32.57,45800.0
2012-01-24 13:30:00,32.59,32.59,32.52,32.55,45000.0,32.59,32.59,32.52,32.55,45000.0
2012-01-24 14:00:00,32.56,32.61,32.52,32.61,52400.0,32.56,32.61,32.52,32.61,52400.0
2012-01-24 14:30:00,32.61,32.65,32.49,32.52,144600.0,32.61,32.65,32.49,32.52,144600.0
2012-01-24 15:00:00,32.53,32.62,32.53,32.61,84300.0,32.53,32.62,32.53,32.61,84300.0
2012-01-24 15:30:00,32.62,32.62,32.52,32.55,270700.0,32.62,32.62,32.52,32.55,270700.0
2012-01-25 09:30:00,32.51,32.51,31.94,32.06,330600.0,32.51,32.51,31.94,32.06,330600.0
2012-01-25 10:00:00,32.06,32.15,31.9,31.92,242900.0,32.06,32.15,31.9,31.92,242900.0
2012-01-25 10:30:00,31.92,32.07,31.91,31.98,191900.0,31.92,32.07,31.91,31.98,191900.0
2012-01-25 11:00:00,31.98,32.03,31.96,31.96,170100.0,31.98,32.03,31.96,31.96,170100.0
2012-01-25 11:30:00,31.97,32.01,31.72,31.79,199200.0,31.97,32.01,31.72,31.79,199200.0
2012-01-25 12:00:00,31.8,31.85,31.62,31.7,337200.0,31.8,31.85,31.62,31.7,337200.0
2012-01-25 12:30:00,31.69,31.93,31.65,31.84,192200.0,31.69,31.93,31.65,31.84,192200.0
2012-01-25 13:00:00,31.84,32.11,31.84,32.02,232600.0,31.84,32.11,31.84,32.02,232600.0
2012-01-25 13:30:00,32.02,32.26,32.02,32.26,143000.0,32.02,32.26,32.02,32.26,143000.0
2012-01-25 14:00:00,32.26,32.26,32.03,32.07,189300.0,32.26,32.26,32.03,32.07,189300.0
2012-01-25 14:30:00,32.07,32.22,32.07,32.18,247800.0,32.07,32.22,32.07,32.18,247800.0
2012-01-25 15:00:00,32.18,32.36,32.17,32.34,245900.0,32.18,32.36,32.17,32.34,245900.0
2012-01-25 15:30:00,32.35,32.48,32.31,32.35,564400.0,32.35,32.48,32.31,32.35,564400.0
2012-01-26 09:30:00,32.57,32.62,32.35,32.38,145700.0,32.57,32.62,32.35,32.38,145700.0
2012-01-26 10:00:00,32.39,32.4,32.03,32.03,255700.0,32.39,32.4,32.03,32.03,255700.0
2012-01-26 10:30:00,32.04,32.13,31.95,32.0,185600.0,32.04,32.13,31.95,32.0,185600.0
2012-01-26 11:00:00,31.99,32.11,31.98,32.0,69600.0,31.99,32.11,31.98,32.0,69600.0
2012-01-26 11:30:00,32.0,32.04,31.88,31.9,77400.0,32.0,32.04,31.88,31.9,77400.0
2012-01-26 12:00:00,31.89,31.93,31.74,31.76,95600.0,31.89,31.93,31.74,31.76,95600.0
2012-01-26 12:30:00,31.76,31.95,31.75,31.9,54600.0,31.76,31.95,31.75,31.9,54600.0
2012-01-26 13:00:00,31.91,31.94,31.83,31.84,64900.0,31.91,31.94,31.83,31.84,64900.0
2012-01-26 13:30:00,31.84,31.85,31.74,31.74,77800.0,31.84,31.85,31.74,31.74,77800.0
2012-01-26 14:00:00,31.74,31.81,31.64,31.67,112600.0,31.74,31.81,31.64,31.67,112600.0
2012-01-26 14:30:00,31.67,31.77,31.63,31.64,118700.0,31.67,31.77,31.63,31.64,118700.0
2012-01-26 15:00:00,31.65,31.68,31.59,31.59,163700.0,31.65,31.68,31.59,31.59,163700.0
2012-01-26 15:30:00,31.6,31.76,31.6,31.75,265900.0,31.6,31.76,31.6,31.75,265900.0
2012-01-27 09:30:00,31.72,31.81,31.47,31.53,176400.0,31.72,31.81,31.47,31.53,176400.0
2012-01-27 10:00:00,31.54,31.58,31.31,31.42,166200.0,31.54,31.58,31.31,31.42,166200.0
2012-01-27 10:30:00,31.44,31.49,31.3,31.37,101400.0,31.44,31.49,31.3,31.37,101400.0
2012-01-27 11:00:00,31.38,31.42,31.31,31.34,97000.0,31.38,31.42,31.31,31.34,97000.0
2012-01-27 11:30:00,31.32,31.34,31.12,31.15,102900.0,31.32,31.34,31.12,31.15,102900.0
2012-01-27 12:00:00,31.15,31.31,31.14,31.3,73200.0,31.15,31.31,31.14,31.3,73200.0
2012-01-27 12:30:00,31.29,31.35,31.2,31.21,92300.0,31.29,31.35,31.2,31.21,92300.0
2012-01-27 13:00:00,31.21,31.37,31.19,31.29,93000.0,31.21,31.37,31.19,31.29,93000.0
2012-01-27 13:30:00,31.29,31.39,31.25,31.34,146100.0,31.29,31.39,31.25,31.34,146100.0
2012-01-27 14:00:00,31.34,31.4,31.25,31.27,140000.0,31.34,31.4,31.25,31.27,140000.0
2012-01-27 14:30:00,31.28,31.41,31.26,31.34,110400.0,31.28,31.41,31.26,31.34,110400.0
2012-01-27 15:00:00,31.35,31.49,31.31,31.47,154700.0,31.35,31.49,31.31,31.47,154700.0
2012-01-27 15:30:00,31.47,31.57,31.41,31.43,237700.0,31.47,31.57,31.41,31.43,237700.0
2012-01-30 09:30:00,31.26,31.38,31.14,31.2,152700.0,31.26,31.38,31.14,31.2,152700.0
2012-01-30 10:00:00,31.2,31.29,31.15,31.24,137700.0,31.2,31.29,31.15,31.24,137700.0
2012-01-30 10:30:00,31.23,31.33,31.22,31.24,113100.0,31.23,31.33,31.22,31.24,113100.0
2012-01-30 11:00:00,31.24,31.38,31.24,31.29,91900.0,31.24,31.38,31.24,31.29,91900.0
2012-01-30 11:30:00,31.3,31.31,31.25,31.3,53800.0,31.3,31.31,31.25,31.3,53800.0
2012-01-30 12:00:00,31.31,31.31,31.24,31.3,59000.0,31.31,31.31,31.24,31.3,59000.0
2012-01-30 12:30:00,31.3,31.31,31.25,31.3,44600.0,31.3,31.31,31.25,31.3,44600.0
2012-01-30 13:00:00,31.29,31.3,31.24,31.3,40900.0,31.29,31.3,31.24,31.3,40900.0
2012-01-30 13:30:00,31.3,31.42,31.29,31.4,82000.0,31.3,31.42,31.29,31.4,82000.0
2012-01-30 14:00:00,31.4,31.48,31.37,31.38,81400.0,31.4,31.48,31.37,31.38,81400.0
2012-01-30 14:30:00,31.37,31.44,31.25,31.28,118700.0,31.37,31.44,31.25,31.28,118700.0
2012-01-30 15:00:00,31.27,31.33,31.26,31.31,115900.0,31.27,31.33,31.26,31.31,115900.0
2012-01-30 15:30:00,31.31,31.33,31.21,31.28,291600.0,31.31,31.33,31.21,31.28,291600.0
2012-01-31 09:30:00,31.42,31.44,30.98,31.24,66700.0,31.42,31.44,30.98,31.24,66700.0
2012-01-31 10:00:00,31.24,31.24,30.7,30.72,209500.0,31.24,31.24,30.7,30.72,209500.0
2012-01-31 10:30:00,30.72,30.76,30.57,30.63,84200.0,30.72,30.76,30.57,30.63,84200.0
2012-01-31 11:00:00,30.63,30.67,30.54,30.57,91400.0,30.63,30.67,30.54,30.57,91400.0
2012-01-31 11:30:00,30.56,30.59,30.49,30.51,83900.0,30.56,30.59,30.49,30.51,83900.0
2012-01-31 12:00:00,30.52,30.52,30.43,30.46,59500.0,30.52,30.52,30.43,30.46,59500.0
2012-01-31 12:30:00,30.46,30.51,30.38,30.44,87200.0,30.46,30.51,30.38,30.44,87200.0
2012-01-31 13:00:00,30.44,30.45,30.28,30.43,213000.0,30.44,30.45,30.28,30.43,213000.0
2012-01-31 13:30:00,30.44,30.47,30.39,30.42,63500.0,30.44,30.47,30.39,30.42,63500.0
2012-01-31 14:00:00,30.41,30.5,30.37,30.4,130300.0,30.41,30.5,30.37,30.4,130300.0
2012-01-31 14:30:00,30.41,30.44,30.35,30.39,86900.0,30.41,30.44,30.35,30.39,86900.0
2012-01-31 15:00:00,30.39,30.43,30.34,30.41,159200.0,30.39,30.43,30.34,30.41,159200.0
2012-01-31 15:30:00,30.41,30.45,30.36,30.4,473100.0,30.41,30.45,30.36,30.4,473100.0
2012-02-01 09:30:00,30.75,30.84,30.6,30.75,203700.0,30.75,30.84,30.6,30.75,203700.0
2012-02-01 10:00:00,30.75,30.77,30.65,30.71,211400.0,30.75,30.77,30.65,30.71,211400.0
2012-02-01 10:30:00,30.7,30.73,30.59,30.72,109400.0,30.7,30.73,30.59,30.72,109400.0
2012-02-01 11:00:00,30.72,30.73,30.66,30.71,105500.0,30.72,30.73,30.66,30.71,105500.0
2012-02-01 11:30:00,30.72,30.79,30.57,30.63,282100.0,30.72,30.79,30.57,30.63,282100.0
2012-02-01 12:00:00,30.61,30.64,30.52,30.59,139800.0,30.61,30.64,30.52,30.59,139800.0
2012-02-01 12:30:00,30.6,30.6,30.47,30.5,77900.0,30.6,30.6,30.47,30.5,77900.0
2012-02-01 13:00:00,30.5,30.59,30.49,30.58,73900.0,30.5,30.59,30.49,30.58,73900.0
2012-02-01 13:30:00,30.58,30.61,30.54,30.57,68700.0,30.58,30.61,30.54,30.57,68700.0
2012-02-01 14:00:00,30.58,30.66,30.56,30.57,203400.0,30.58,30.66,30.56,30.57,203400.0
2012-02-01 14:30:00,30.57,30.58,30.49,30.57,110700.0,30.57,30.58,30.49,30.57,110700.0
2012-02-01 15:00:00,30.57,30.67,30.56,30.57,119400.0,30.57,30.67,30.56,30.57,119400.0
2012-02-01 15:30:00,30.57,30.61,30.5,30.52,274000.0,30.57,30.61,30.5,30.52,274000.0
2012-02-02 09:30:00,30.57,30.69,30.47,30.59,85500.0,30.57,30.69,30.47,30.59,85500.0
2012-02-02 10:00:00,30.59,30.62,30.52,30.6,166600.0,30.59,30.62,30.52,30.6,166600.0
2012-02-02 10:30:00,30.6,30.64,30.54,30.55,99800.0,30.6,30.64,30.54,30.55,99800.0
2012-02-02 11:00:00,30.56,30.67,30.55,30.61,224100.0,30.56,30.67,30.55,30.61,224100.0
2012-02-02 11:30:00,30.6,30.61,30.52,30.61,107900.0,30.6,30.61,30.52,30.61,107900.0
2012-02-02 12:00:00,30.61,30.62,30.48,30.54,90000.0,30.61,30.62,30.48,30.54,90000.0
2012-02-02 12:30:00,30.54,30.54,30.43,30.53,70800.0,30.54,30.54,30.43,30.53,70800.0
2012-02-02 13:00:00,30.53,30.53,30.44,30.44,51000.0,30.53,30.53,30.44,30.44,51000.0
2012-02-02 13:30:00,30.43,30.51,30.43,30.46,53600.0,30.43,30.51,30.43,30.46,53600.0
2012-02-02 14:00:00,30.46,30.48,30.4,30.42,91000.0,30.46,30.48,30.4,30.42,91000.0
2012-02-02 14:30:00,30.42,30.46,30.4,30.42,109700.0,30.42,30.46,30.4,30.42,109700.0
2012-02-02 15:00:00,30.42,30.59,30.41,30.58,81300.0,30.42,30.59,30.41,30.58,81300.0
2012-02-02 15:30:00,30.59,30.61,30.54,30.56,176900.0,30.59,30.61,30.54,30.56,176900.0
2012-02-03 09:30:00,30.27,30.55,29.83,30.35,526900.0,30.27,30.55,29.83,30.35,526900.0
2012-02-03 10:00:00,30.36,30.39,30.13,30.13,282000.0,30.36,30.39,30.13,30.13,282000.0
2012-02-03 10:30:00,30.14,30.19,29.84,29.84,432000.0,30.14,30.19,29.84,29.84,432000.0
2012-02-03 11:00:00,29.85,29.86,29.51,29.62,459700.0,29.85,29.86,29.51,29.62,459700.0
2012-02-03 11:30:00,29.63,29.71,29.59,29.67,457800.0,29.63,29.71,29.59,29.67,457800.0
2012-02-03 12:00:00,29.67,29.7,29.62,29.68,145600.0,29.67,29.7,29.62,29.68,145600.0
2012-02-03 12:30:00,29.68,29.73,29.61,29.65,200000.0,29.68,29.73,29.61,29.65,200000.0
2012-02-03 13:00:00,29.65,29.96,29.6,29.9,1557200.0,29.65,29.96,29.6,29.9,1557200.0
2012-02-03 13:30:00,29.9,29.93,29.83,29.84,192700.0,29.9,29.93,29.83,29.84,192700.0
2012-02-03 14:00:00,29.84,29.87,29.79,29.81,219300.0,29.84,29.87,29.79,29.81,219300.0
2012-02-03 14:30:00,29.81,29.81,29.6,29.66,368200.0,29.81,29.81,29.6,29.66,368200.0
2012-02-03 15:00:00,29.67,29.68,29.6,29.68,278000.0,29.67,29.68,29.6,29.68,278000.0
2012-02-03 15:30:00,29.68,29.71,29.63,29.69,1032100.0,29.68,29.71,29.63,29.69,1032100.0
2012-02-06 09:30:00,29.52,29.92,29.33,29.84,269800.0,29.52,29.92,29.33,29.84,269800.0
2012-02-06 10:00:00,29.84,30.18,29.79,30.17,328700.0,29.84,30.18,29.79,30.17,328700.0
2012-02-06 10:30:00,30.18,30.3,30.08,30.27,222100.0,30.18,30.3,30.08,30.27,222100.0
2012-02-06 11:00:00,30.26,30.34,30.2,30.22,121900.0,30.26,30.34,30.2,30.22,121900.0
2012-02-06 11:30:00,30.22,30.27,30.16,30.2,76100.0,30.22,30.27,30.16,30.2,76100.0
2012-02-06 12:00:00,30.21,30.38,30.2,30.37,152400.0,30.21,30.38,30.2,30.37,152400.0
2012-02-06 12:30:00,30.37,30.57,30.36,30.42,186600.0,30.37,30.57,30.36,30.42,186600.0
2012-02-06 13:00:00,30.43,30.43,30.34,30.34,76800.0,30.43,30.43,30.34,30.34,76800.0
2012-02-06 13:30:00,30.34,30.39,30.2,30.22,155600.0,30.34,30.39,30.2,30.22,155600.0
2012-02-06 14:00:00,30.21,30.26,30.19,30.22,138700.0,30.21,30.26,30.19,30.22,138700.0
2012-02-06 14:30:00,30.22,30.23,30.11,30.12,103800.0,30.22,30.23,30.11,30.12,103800.0
2012-02-06 15:00:00,30.12,30.2,30.11,30.19,181200.0,30.12,30.2,30.11,30.19,181200.0
2012-02-06 15:30:00,30.19,30.32,30.19,30.31,466400.0,30.19,30.32,30.19,30.31,466400.0
2012-02-07 09:30:00,30.05,30.05,29.53,29.74,286600.0,30.05,30.05,29.53,29.74,286600.0
2012-02-07 10:00:00,29.74,29.81,29.71,29.79,96200.0,29.74,29.81,29.71,29.79,96200.0
2012-02-07 10:30:00,29.79,30.03,29.79,30.03,91500.0,29.79,30.03,29.79,30.03,91500.0
2012-02-07 11:00:00,30.04,30.06,29.97,30.02,199000.0,30.04,30.06,29.97,30.02,199000.0
2012-02-07 11:30:00,30.02,30.17,30.02,30.16,63300.0,30.02,30.17,30.02,30.16,63300.0
2012-02-07 12:00:00,30.15,30.22,30.1,30.2,80200.0,30.15,30.22,30.1,30.2,80200.0
2012-02-07 12:30:00,30.21,30.21,30.15,30.17,101400.0,30.21,30.21,30.15,30.17,101400.0
2012-02-07 13:00:00,30.18,30.21,30.15,30.2,150100.0,30.18,30.21,30.15,30.2,150100.0
2012-02-07 13:30:00,30.2,30.31,30.2,30.3,44500.0,30.2,30.31,30.2,30.3,44500.0
2012-02-07 14:00:00,30.3,30.34,30.27,30.27,60000.0,30.3,30.34,30.27,30.27,60000.0
2012-02-07 14:30:00,30.27,30.32,30.25,30.28,77200.0,30.27,30.32,30.25,30.28,77200.0
2012-02-07 15:00:00,30.28,30.4,30.28,30.39,125500.0,30.28,30.4,30.28,30.39,125500.0
2012-02-07 15:30:00,30.39,30.41,30.35,30.36,249300.0,30.39,30.41,30.35,30.36,249300.0
2012-02-08 09:30:00,30.36,30.65,30.2,30.57,138700.0,30.36,30.65,30.2,30.57,138700.0
2012-02-08 10:00:00,30.57,30.61,30.49,30.57,95500.0,30.57,30.61,30.49,30.57,95500.0
2012-02-08 10:30:00,30.56,30.56,30.41,30.43,111700.0,30.56,30.56,30.41,30.43,111700.0
2012-02-08 11:00:00,30.44,30.46,30.23,30.27,87100.0,30.44,30.46,30.23,30.27,87100.0
2012-02-08 11:30:00,30.27,30.29,30.19,30.26,86600.0,30.27,30.29,30.19,30.26,86600.0
2012-02-08 12:00:00,30.25,30.29,30.24,30.27,44900.0,30.25,30.29,30.24,30.27,44900.0
2012-02-08 12:30:00,30.27,30.27,30.2,30.21,62700.0,30.27,30.27,30.2,30.21,62700.0
2012-02-08 13:00:00,30.21,30.21,30.1,30.2,123700.0,30.21,30.21,30.1,30.2,123700.0
2012-02-08 13:30:00,30.19,30.21,30.11,30.13,32300.0,30.19,30.21,30.11,30.13,32300.0
2012-02-08 14:00:00,30.13,30.16,30.05,30.05,67000.0,30.13,30.16,30.05,30.05,67000.0
2012-02-08 14:30:00,30.05,30.06,29.97,30.0,111600.0,30.05,30.06,29.97,30.0,111600.0
2012-02-08 15:00:00,29.99,30.02,29.89,29.92,185200.0,29.99,30.02,29.89,29.92,185200.0
2012-02-08 15:30:00,29.92,29.95,29.9,29.93,255500.0,29.92,29.95,29.9,29.93,255500.0
2012-02-09 09:30:00,29.99,30.16,29.9,30.07,98200.0,29.99,30.16,29.9,30.07,98200.0
2012-02-09 10:00:00,30.08,30.09,29.79,29.8,42200.0,30.08,30.09,29.79,29.8,42200.0
2012-02-09 10:30:00,29.8,29.83,29.71,29.82,68300.0,29.8,29.83,29.71,29.82,68300.0
2012-02-09 11:00:00,29.82,29.92,29.76,29.92,81800.0,29.82,29.92,29.76,29.92,81800.0
2012-02-09 11:30:00,29.92,30.04,29.86,30.03,56100.0,29.92,30.04,29.86,30.03,56100.0
2012-02-09 12:00:00,30.04,30.15,30.04,30.08,68600.0,30.04,30.15,30.04,30.08,68600.0
2012-02-09 12:30:00,30.06,30.14,30.05,30.14,32800.0,30.06,30.14,30.05,30.14,32800.0
2012-02-09 13:00:00,30.14,30.28,30.14,30.26,59000.0,30.14,30.28,30.14,30.26,59000.0
2012-02-09 13:30:00,30.26,30.39,30.26,30.39,79100.0,30.26,30.39,30.26,30.39,79100.0
2012-02-09 14:00:00,30.39,30.43,30.35,30.37,67500.0,30.39,30.43,30.35,30.37,67500.0
2012-02-09 14:30:00,30.36,30.41,30.36,30.39,59500.0,30.36,30.41,30.36,30.39,59500.0
2012-02-09 15:00:00,30.38,30.41,30.34,30.39,120900.0,30.38,30.41,30.34,30.39,120900.0
2012-02-09 15:30:00,30.39,30.43,30.36,30.41,303600.0,30.39,30.43,30.36,30.41,303600.0
2012-02-10 09:30:00,30.11,30.2,29.9,30.02,111000.0,30.11,30.2,29.9,30.02,111000.0
2012-02-10 10:00:00,30.02,30.07,29.86,29.88,126200.0,30.02,30.07,29.86,29.88,126200.0
2012-02-10 10:30:00,29.87,29.89,29.73,29.76,74200.0,29.87,29.89,29.73,29.76,74200.0
2012-02-10 11:00:00,29.76,29.78,29.64,29.71,168300.0,29.76,29.78,29.64,29.71,168300.0
2012-02-10 11:30:00,29.72,29.89,29.71,29.84,44500.0,29.72,29.89,29.71,29.84,44500.0
2012-02-10 12:00:00,29.83,29.91,29.8,29.9,49800.0,29.83,29.91,29.8,29.9,49800.0
2012-02-10 12:30:00,29.89,29.97,29.81,29.96,132500.0,29.89,29.97,29.81,29.96,132500.0
2012-02-10 13:00:00,29.95,29.98,29.9,29.9,30100.0,29.95,29.98,29.9,29.9,30100.0
2012-02-10 13:30:00,29.9,29.9,29.77,29.8,93100.0,29.9,29.9,29.77,29.8,93100.0
2012-02-10 14:00:00,29.8,29.89,29.8,29.87,63900.0,29.8,29.89,29.8,29.87,63900.0
2012-02-10 14:30:00,29.88,29.89,29.83,29.83,36100.0,29.88,29.89,29.83,29.83,36100.0
2012-02-10 15:00:00,29.84,29.87,29.68,29.86,174700.0,29.84,29.87,29.68,29.86,174700.0
2012-02-10 15:30:00,29.86,29.95,29.84,29.91,336200.0,29.86,29.95,29.84,29.91,336200.0
2012-02-13 09:30:00,30.12,30.34,29.63,29.77,244300.0,30.12,30.34,29.63,29.77,244300.0
2012-02-13 10:00:00,29.77,29.9,29.74,29.77,123700.0,29.77,29.9,29.74,29.77,123700.0
2012-02-13 10:30:00,29.78,29.78,29.6,29.69,82800.0,29.78,29.78,29.6,29.69,82800.0
2012-02-13 11:00:00,29.69,29.7,29.6,29.66,74400.0,29.69,29.7,29.6,29.66,74400.0
2012-02-13 11:30:00,29.65,29.7,29.6,29.6,63900.0,29.65,29.7,29.6,29.6,63900.0
2012-02-13 12:00:00,29.61,29.71,29.6,29.69,38000.0,29.61,29.71,29.6,29.69,38000.0
2012-02-13 12:30:00,29.69,29.72,29.63,29.63,93500.0,29.69,29.72,29.63,29.63,93500.0
2012-02-13 13:00:00,29.64,29.7,29.63,29.65,60000.0,29.64,29.7,29.63,29.65,60000.0
2012-02-13 13:30:00,29.66,29.7,29.63,29.65,75400.0,29.66,29.7,29.63,29.65,75400.0
2012-02-13 14:00:00,29.65,29.7,29.63,29.67,71100.0,29.65,29.7,29.63,29.67,71100.0
2012-02-13 14:30:00,29.67,29.72,29.67,29.69,56900.0,29.67,29.72,29.67,29.69,56900.0
2012-02-13 15:00:00,29.69,29.69,29.58,29.59,78200.0,29.69,29.69,29.58,29.59,78200.0
2012-02-13 15:30:00,29.59,29.66,29.56,29.61,313700.0,29.59,29.66,29.56,29.61,313700.0
2012-02-14 09:30:00,29.44,29.74,29.41,29.54,84300.0,29.44,29.74,29.41,29.54,84300.0
2012-02-14 10:00:00,29.58,29.58,29.37,29.38,50100.0,29.58,29.58,29.37,29.38,50100.0
2012-02-14 10:30:00,29.38,29.46,29.36,29.45,24600.0,29.38,29.46,29.36,29.45,24600.0
2012-02-14 11:00:00,29.45,29.57,29.45,29.55,38800.0,29.45,29.57,29.45,29.55,38800.0
2012-02-14 11:30:00,29.56,29.61,29.52,29.54,21700.0,29.56,29.61,29.52,29.54,21700.0
2012-02-14 12:00:00,29.55,29.56,29.49,29.49,20000.0,29.55,29.56,29.49,29.49,20000.0
2012-02-14 12:30:00,29.49,29.54,29.45,29.48,27700.0,29.49,29.54,29.45,29.48,27700.0
2012-02-14 13:00:00,29.47,29.49,29.41,29.45,29000.0,29.47,29.49,29.41,29.45,29000.0
2012-02-14 13:30:00,29.45,29.58,29.45,29.56,28800.0,29.45,29.58,29.45,29.56,28800.0
2012-02-14 14:00:00,29.56,29.56,29.47,29.49,53300.0,29.56,29.56,29.47,29.49,53300.0
2012-02-14 14:30:00,29.48,29.52,29.42,29.5,36600.0,29.48,29.52,29.42,29.5,36600.0
2012-02-14 15:00:00,29.5,29.55,29.43,29.5,87600.0,29.5,29.55,29.43,29.5,87600.0
2012-02-14 15:30:00,29.5,29.76,29.48,29.73,186900.0,29.5,29.76,29.48,29.73,186900.0
2012-02-15 09:30:00,29.84,29.84,29.45,29.49,82700.0,29.84,29.84,29.45,29.49,82700.0
2012-02-15 10:00:00,29.5,29.5,29.17,29.21,159600.0,29.5,29.5,29.17,29.21,159600.0
2012-02-15 10:30:00,29.22,29.35,29.2,29.2,97500.0,29.22,29.35,29.2,29.2,97500.0
2012-02-15 11:00:00,29.19,29.44,29.18,29.44,155900.0,29.19,29.44,29.18,29.44,155900.0
2012-02-15 11:30:00,29.44,29.46,29.38,29.43,69400.0,29.44,29.46,29.38,29.43,69400.0
2012-02-15 12:00:00,29.42,29.42,29.34,29.34,102200.0,29.42,29.42,29.34,29.34,102200.0
2012-02-15 12:30:00,29.34,29.37,29.12,29.13,108800.0,29.34,29.37,29.12,29.13,108800.0
2012-02-15 13:00:00,29.13,29.22,29.1,29.21,189900.0,29.13,29.22,29.1,29.21,189900.0
2012-02-15 13:30:00,29.21,29.23,29.12,29.15,93400.0,29.21,29.23,29.12,29.15,93400.0
2012-02-15 14:00:00,29.15,29.2,29.05,29.18,213900.0,29.15,29.2,29.05,29.18,213900.0
2012-02-15 14:30:00,29.18,29.18,29.03,29.03,109300.0,29.18,29.18,29.03,29.03,109300.0
2012-02-15 15:00:00,29.04,29.11,29.03,29.07,124500.0,29.04,29.11,29.03,29.07,124500.0
2012-02-15 15:30:00,29.06,29.14,29.03,29.08,265800.0,29.06,29.14,29.03,29.08,265800.0
2012-02-16 09:30:00,29.07,29.51,29.07,29.43,85500.0,29.07,29.51,29.07,29.43,85500.0
2012-02-16 10:00:00,29.45,29.51,29.35,29.4,50300.0,29.45,29.51,29.35,29.4,50300.0
2012-02-16 10:30:00,29.41,29.45,29.31,29.32,37200.0,29.41,29.45,29.31,29.32,37200.0
2012-02-16 11:00:00,29.33,29.39,29.25,29.38,46800.0,29.33,29.39,29.25,29.38,46800.0
2012-02-16 11:30:00,29.38,29.47,29.32,29.45,67300.0,29.38,29.47,29.32,29.45,67300.0
2012-02-16 12:00:00,29.44,29.49,29.42,29.43,49000.0,29.44,29.49,29.42,29.43,49000.0
2012-02-16 12:30:00,29.42,29.45,29.29,29.45,95500.0,29.42,29.45,29.29,29.45,95500.0
2012-02-16 13:00:00,29.45,29.56,29.45,29.56,80700.0,29.45,29.56,29.45,29.56,80700.0
2012-02-16 13:30:00,29.56,29.58,29.51,29.55,141700.0,29.56,29.58,29.51,29.55,141700.0
2012-02-16 14:00:00,29.56,29.58,29.53,29.55,68400.0,29.56,29.58,29.53,29.55,68400.0
2012-02-16 14:30:00,29.56,29.58,29.54,29.55,74300.0,29.56,29.58,29.54,29.55,74300.0
2012-02-16 15:00:00,29.56,29.59,29.53,29.58,135200.0,29.56,29.59,29.53,29.58,135200.0
2012-02-16 15:30:00,29.58,29.76,29.55,29.68,556900.0,29.58,29.76,29.55,29.68,556900.0
2012-02-17 09:30:00,29.85,30.22,29.81,30.2,258100.0,29.85,30.22,29.81,30.2,258100.0
2012-02-17 10:00:00,30.2,30.29,30.13,30.21,133700.0,30.2,30.29,30.13,30.21,133700.0
2012-02-17 10:30:00,30.22,30.22,30.11,30.17,76100.0,30.22,30.22,30.11,30.17,76100.0
2012-02-17 11:00:00,30.16,30.17,30.05,30.07,113400.0,30.16,30.17,30.05,30.07,113400.0
2012-02-17 11:30:00,30.07,30.08,29.96,30.01,74800.0,30.07,30.08,29.96,30.01,74800.0
2012-02-17 12:00:00,30.01,30.14,30.0,30.12,35600.0,30.01,30.14,30.0,30.12,35600.0
2012-02-17 12:30:00,30.12,30.18,30.11,30.17,33900.0,30.12,30.18,30.11,30.17,33900.0
2012-02-17 13:00:00,30.17,30.21,30.14,30.2,35500.0,30.17,30.21,30.14,30.2,35500.0
2012-02-17 13:30:00,30.2,30.25,30.2,30.24,55500.0,30.2,30.25,30.2,30.24,55500.0
2012-02-17 14:00:00,30.25,30.3,30.24,30.3,58500.0,30.25,30.3,30.24,30.3,58500.0
2012-02-17 14:30:00,30.29,30.3,30.19,30.19,91100.0,30.29,30.3,30.19,30.19,91100.0
2012-02-17 15:00:00,30.2,30.26,30.19,30.26,109100.0,30.2,30.26,30.19,30.26,109100.0
2012-02-17 15:30:00,30.25,30.26,30.18,30.19,265700.0,30.25,30.26,30.18,30.19,265700.0
2012-02-21 09:30:00,30.2,30.35,30.04,30.07,124600.0,30.2,30.35,30.04,30.07,124600.0
2012-02-21 10:00:00,30.07,30.14,30.01,30.14,99800.0,30.07,30.14,30.01,30.14,99800.0
2012-02-21 10:30:00,30.14,30.22,30.1,30.19,49100.0,30.14,30.22,30.1,30.19,49100.0
2012-02-21 11:00:00,30.19,30.24,30.16,30.22,65300.0,30.19,30.24,30.16,30.22,65300.0
2012-02-21 11:30:00,30.23,30.27,30.2,30.25,104100.0,30.23,30.27,30.2,30.25,104100.0
2012-02-21 12:00:00,30.25,30.33,30.21,30.21,31700.0,30.25,30.33,30.21,30.21,31700.0
2012-02-21 12:30:00,30.21,30.23,30.2,30.21,30200.0,30.21,30.23,30.2,30.21,30200.0
2012-02-21 13:00:00,30.2,30.22,30.19,30.22,28600.0,30.2,30.22,30.19,30.22,28600.0
2012-02-21 13:30:00,30.21,30.22,30.18,30.19,111400.0,30.21,30.22,30.18,30.19,111400.0
2012-02-21 14:00:00,30.18,30.19,30.02,30.08,58300.0,30.18,30.19,30.02,30.08,58300.0
2012-02-21 14:30:00,30.08,30.08,29.95,30.02,133700.0,30.08,30.08,29.95,30.02,133700.0
2012-02-21 15:00:00,30.01,30.04,29.96,30.01,82700.0,30.01,30.04,29.96,30.01,82700.0
2012-02-21 15:30:00,30.01,30.02,29.88,29.96,144600.0,30.01,30.02,29.88,29.96,144600.0
2012-02-22 09:30:00,30.01,30.8,30.01,30.45,376200.0,30.01,30.8,30.01,30.45,376200.0
2012-02-22 10:00:00,30.45,30.45,30.24,30.24,106000.0,30.45,30.45,30.24,30.24,106000.0
2012-02-22 10:30:00,30.24,30.24,30.05,30.07,98900.0,30.24,30.24,30.05,30.07,98900.0
2012-02-22 11:00:00,30.07,30.17,30.06,30.16,86700.0,30.07,30.17,30.06,30.16,86700.0
2012-02-22 11:30:00,30.15,30.18,30.08,30.13,137300.0,30.15,30.18,30.08,30.13,137300.0
2012-02-22 12:00:00,30.13,30.2,30.11,30.14,99600.0,30.13,30.2,30.11,30.14,99600.0
2012-02-22 12:30:00,30.15,30.25,30.14,30.23,85300.0,30.15,30.25,30.14,30.23,85300.0
2012-02-22 13:00:00,30.23,30.32,30.23,30.32,90800.0,30.23,30.32,30.23,30.32,90800.0
2012-02-22 13:30:00,30.31,30.44,30.3,30.42,110400.0,30.31,30.44,30.3,30.42,110400.0
2012-02-22 14:00:00,30.42,30.57,30.4,30.49,168900.0,30.42,30.57,30.4,30.49,168900.0
2012-02-22 14:30:00,30.49,30.5,30.45,30.48,112800.0,30.49,30.5,30.45,30.48,112800.0
2012-02-22 15:00:00,30.48,30.56,30.44,30.45,142500.0,30.48,30.56,30.44,30.45,142500.0
2012-02-22 15:30:00,30.45,30.51,30.34,30.41,278500.0,30.45,30.51,30.34,30.41,278500.0
2012-02-23 09:30:00,30.34,30.34,30.07,30.1,110100.0,30.34,30.34,30.07,30.1,110100.0
2012-02-23 10:00:00,30.1,30.32,30.1,30.25,176000.0,30.1,30.32,30.1,30.25,176000.0
2012-02-23 10:30:00,30.25,30.47,30.21,30.44,156000.0,30.25,30.47,30.21,30.44,156000.0
2012-02-23 11:00:00,30.44,30.46,30.37,30.44,60400.0,30.44,30.46,30.37,30.44,60400.0
2012-02-23 11:30:00,30.43,30.48,30.35,30.36,95300.0,30.43,30.48,30.35,30.36,95300.0
2012-02-23 12:00:00,30.36,30.44,30.36,30.43,35300.0,30.36,30.44,30.36,30.43,35300.0
2012-02-23 12:30:00,30.43,30.46,30.38,30.42,41100.0,30.43,30.46,30.38,30.42,41100.0
2012-02-23 13:00:00,30.42,30.51,30.4,30.46,47500.0,30.42,30.51,30.4,30.46,47500.0
2012-02-23 13:30:00,30.45,30.47,30.39,30.42,73800.0,30.45,30.47,30.39,30.42,73800.0
2012-02-23 14:00:00,30.42,30.43,30.31,30.31,61600.0,30.42,30.43,30.31,30.31,61600.0
2012-02-23 14:30:00,30.31,30.32,30.24,30.27,80500.0,30.31,30.32,30.24,30.27,80500.0
2012-02-23 15:00:00,30.26,30.35,30.24,30.24,93700.0,30.26,30.35,30.24,30.24,93700.0
2012-02-23 15:30:00,30.25,30.28,30.19,30.2,217200.0,30.25,30.28,30.19,30.2,217200.0
2012-02-24 09:30:00,30.16,30.21,29.8,30.02,101400.0,30.16,30.21,29.8,30.02,101400.0
2012-02-24 10:00:00,30.01,30.17,30.0,30.13,90200.0,30.01,30.17,30.0,30.13,90200.0
2012-02-24 10:30:00,30.12,30.19,30.1,30.19,46100.0,30.12,30.19,30.1,30.19,46100.0
2012-02-24 11:00:00,30.18,30.29,30.17,30.29,52500.0,30.18,30.29,30.17,30.29,52500.0
2012-02-24 11:30:00,30.29,30.33,30.27,30.3,50700.0,30.29,30.33,30.27,30.3,50700.0
2012-02-24 12:00:00,30.31,30.37,30.28,30.37,55900.0,30.31,30.37,30.28,30.37,55900.0
2012-02-24 12:30:00,30.37,30.42,30.37,30.4,37100.0,30.37,30.42,30.37,30.4,37100.0
2012-02-24 13:00:00,30.4,30.49,30.38,30.4,94600.0,30.4,30.49,30.38,30.4,94600.0
2012-02-24 13:30:00,30.4,30.42,30.32,30.36,53900.0,30.4,30.42,30.32,30.36,53900.0
2012-02-24 14:00:00,30.36,30.4,30.29,30.3,66400.0,30.36,30.4,30.29,30.3,66400.0
2012-02-24 14:30:00,30.3,30.3,30.15,30.16,85700.0,30.3,30.3,30.15,30.16,85700.0
2012-02-24 15:00:00,30.16,30.22,30.14,30.14,72300.0,30.16,30.22,30.14,30.14,72300.0
2012-02-24 15:30:00,30.15,30.19,30.13,30.17,172400.0,30.15,30.19,30.13,30.17,172400.0
2012-02-27 09:30:00,29.97,30.36,29.84,30.34,116900.0,29.97,30.36,29.84,30.34,116900.0
2012-02-27 10:00:00,30.35,30.48,30.25,30.48,166700.0,30.35,30.48,30.25,30.48,166700.0
2012-02-27 10:30:00,30.48,30.66,30.47,30.5,72900.0,30.48,30.66,30.47,30.5,72900.0
2012-02-27 11:00:00,30.51,30.7,30.5,30.69,73500.0,30.51,30.7,30.5,30.69,73500.0
2012-02-27 11:30:00,30.7,30.73,30.62,30.64,55500.0,30.7,30.73,30.62,30.64,55500.0
2012-02-27 12:00:00,30.63,30.65,30.57,30.61,58100.0,30.63,30.65,30.57,30.61,58100.0
2012-02-27 12:30:00,30.61,30.7,30.59,30.64,29100.0,30.61,30.7,30.59,30.64,29100.0
2012-02-27 13:00:00,30.64,30.67,30.6,30.62,27500.0,30.64,30.67,30.6,30.62,27500.0
2012-02-27 13:30:00,30.62,30.68,30.57,30.59,29700.0,30.62,30.68,30.57,30.59,29700.0
2012-02-27 14:00:00,30.61,30.65,30.6,30.65,42700.0,30.61,30.65,30.6,30.65,42700.0
2012-02-27 14:30:00,30.64,30.72,30.62,30.72,41800.0,30.64,30.72,30.62,30.72,41800.0
2012-02-27 15:00:00,30.71,30.78,30.67,30.69,71100.0,30.71,30.78,30.67,30.69,71100.0
2012-02-27 15:30:00,30.7,30.74,30.65,30.68,185900.0,30.7,30.74,30.65,30.68,185900.0
2012-02-28 09:30:00,30.74,30.85,30.56,30.84,131300.0,30.74,30.85,30.56,30.84,131300.0
2012-02-28 10:00:00,30.84,30.93,30.79,30.88,134900.0,30.84,30.93,30.79,30.88,134900.0
2012-02-28 10:30:00,30.89,30.96,30.85,30.89,79100.0,30.89,30.96,30.85,30.89,79100.0
2012-02-28 11:00:00,30.89,30.94,30.86,30.92,41900.0,30.89,30.94,30.86,30.92,41900.0
2012-02-28 11:30:00,30.92,31.0,30.92,30.99,44700.0,30.92,31.0,30.92,30.99,44700.0
2012-02-28 12:00:00,30.99,31.0,30.94,30.95,52000.0,30.99,31.0,30.94,30.95,52000.0
2012-02-28 12:30:00,30.95,31.07,30.94,31.07,50700.0,30.95,31.07,30.94,31.07,50700.0
2012-02-28 13:00:00,31.06,31.07,31.0,31.04,53000.0,31.06,31.07,31.0,31.04,53000.0
2012-02-28 13:30:00,31.03,31.04,30.87,30.92,63000.0,31.03,31.04,30.87,30.92,63000.0
2012-02-28 14:00:00,30.91,30.97,30.84,30.87,68100.0,30.91,30.97,30.84,30.87,68100.0
2012-02-28 14:30:00,30.86,30.91,30.85,30.91,36800.0,30.86,30.91,30.85,30.91,36800.0
2012-02-28 15:00:00,30.91,31.02,30.9,31.01,81200.0,30.91,31.02,30.9,31.01,81200.0
2012-02-28 15:30:00,31.02,31.11,31.0,31.08,333200.0,31.02,31.11,31.0,31.08,333200.0
2012-02-29 09:30:00,31.08,31.22,30.96,31.13,71700.0,31.08,31.22,30.96,31.13,71700.0
2012-02-29 10:00:00,31.12,31.13,30.93,30.95,61200.0,31.12,31.13,30.93,30.95,61200.0
2012-02-29 10:30:00,30.95,30.97,30.74,30.78,74300.0,30.95,30.97,30.74,30.78,74300.0
2012-02-29 11:00:00,30.79,30.82,30.75,30.75,63900.0,30.79,30.82,30.75,30.75,63900.0
2012-02-29 11:30:00,30.75,30.9,30.75,30.85,56700.0,30.75,30.9,30.75,30.85,56700.0
2012-02-29 12:00:00,30.85,31.0,30.83,31.0,35300.0,30.85,31.0,30.83,31.0,35300.0
2012-02-29 12:30:00,31.0,31.02,30.88,30.9,38200.0,31.0,31.02,30.88,30.9,38200.0
2012-02-29 13:00:00,30.91,30.95,30.88,30.91,39200.0,30.91,30.95,30.88,30.91,39200.0
2012-02-29 13:30:00,30.91,30.95,30.88,30.95,71800.0,30.91,30.95,30.88,30.95,71800.0
2012-02-29 14:00:00,30.95,31.01,30.93,30.94,57700.0,30.95,31.01,30.93,30.94,57700.0
2012-02-29 14:30:00,30.94,30.95,30.85,30.86,47200.0,30.94,30.95,30.85,30.86,47200.0
2012-02-29 15:00:00,30.86,30.89,30.78,30.79,111400.0,30.86,30.89,30.78,30.79,111400.0
2012-02-29 15:30:00,30.78,30.79,30.68,30.69,266100.0,30.78,30.79,30.68,30.69,266100.0
2012-03-01 09:30:00,30.67,31.0,30.67,30.87,78500.0,30.67,31.0,30.67,30.87,78500.0
2012-03-01 10:00:00,30.84,30.89,30.75,30.8,101700.0,30.84,30.89,30.75,30.8,101700.0
2012-03-01 10:30:00,30.81,30.82,30.72,30.82,75300.0,30.81,30.82,30.72,30.82,75300.0
2012-03-01 11:00:00,30.82,30.99,30.82,30.99,58800.0,30.82,30.99,30.82,30.99,58800.0
2012-03-01 11:30:00,30.98,31.08,30.96,31.03,56000.0,30.98,31.08,30.96,31.03,56000.0
2012-03-01 12:00:00,31.03,31.1,31.01,31.08,36900.0,31.03,31.1,31.01,31.08,36900.0
2012-03-01 12:30:00,31.08,31.17,31.08,31.13,34700.0,31.08,31.17,31.08,31.13,34700.0
2012-03-01 13:00:00,31.13,31.21,31.1,31.15,101300.0,31.13,31.21,31.1,31.15,101300.0
2012-03-01 13:30:00,31.14,31.16,31.08,31.09,48200.0,31.14,31.16,31.08,31.09,48200.0
2012-03-01 14:00:00,31.08,31.15,31.07,31.15,79500.0,31.08,31.15,31.07,31.15,79500.0
2012-03-01 14:30:00,31.13,31.15,31.04,31.09,51800.0,31.13,31.15,31.04,31.09,51800.0
2012-03-01 15:00:00,31.1,31.12,30.95,31.0,119700.0,31.1,31.12,30.95,31.0,119700.0
2012-03-01 15:30:00,31.0,31.17,31.0,31.13,192600.0,31.0,31.17,31.0,31.13,192600.0
2012-03-02 09:30:00,32.53,33.15,32.15,32.53,1429300.0,32.53,33.15,32.15,32.53,1429300.0
2012-03-02 10:00:00,32.54,32.77,32.25,32.32,536100.0,32.54,32.77,32.25,32.32,536100.0
2012-03-02 10:30:00,32.33,32.54,32.32,32.45,275500.0,32.33,32.54,32.32,32.45,275500.0
2012-03-02 11:00:00,32.45,32.8,32.44,32.68,221500.0,32.45,32.8,32.44,32.68,221500.0
2012-03-02 11:30:00,32.68,32.71,32.39,32.46,190700.0,32.68,32.71,32.39,32.46,190700.0
2012-03-02 12:00:00,32.46,32.47,32.37,32.45,254900.0,32.46,32.47,32.37,32.45,254900.0
2012-03-02 12:30:00,32.44,32.48,32.35,32.45,277500.0,32.44,32.48,32.35,32.45,277500.0
2012-03-02 13:00:00,32.45,32.46,32.37,32.39,186800.0,32.45,32.46,32.37,32.39,186800.0
2012-03-02 13:30:00,32.39,32.45,32.34,32.45,237800.0,32.39,32.45,32.34,32.45,237800.0
2012-03-02 14:00:00,32.45,32.47,32.29,32.3,378700.0,32.45,32.47,32.29,32.3,378700.0
2012-03-02 14:30:00,32.29,32.5,32.27,32.47,165500.0,32.29,32.5,32.27,32.47,165500.0
2012-03-02 15:00:00,32.46,32.48,32.29,32.3,194800.0,32.46,32.48,32.29,32.3,194800.0
2012-03-02 15:30:00,32.3,32.32,32.24,32.25,376500.0,32.3,32.32,32.24,32.25,376500.0
2012-03-05 09:30:00,32.1,32.17,31.73,32.01,187900.0,32.1,32.17,31.73,32.01,187900.0
2012-03-05 10:00:00,32.01,32.13,31.95,31.98,279300.0,32.01,32.13,31.95,31.98,279300.0
2012-03-05 10:30:00,31.96,32.0,31.86,31.87,151300.0,31.96,32.0,31.86,31.87,151300.0
2012-03-05 11:00:00,31.87,31.87,31.73,31.76,100700.0,31.87,31.87,31.73,31.76,100700.0
2012-03-05 11:30:00,31.77,31.82,31.74,31.79,100000.0,31.77,31.82,31.74,31.79,100000.0
2012-03-05 12:00:00,31.79,31.9,31.74,31.89,93800.0,31.79,31.9,31.74,31.89,93800.0
2012-03-05 12:30:00,31.89,31.93,31.83,31.85,53700.0,31.89,31.93,31.83,31.85,53700.0
2012-03-05 13:00:00,31.84,31.98,31.83,31.97,36700.0,31.84,31.98,31.83,31.97,36700.0
2012-03-05 13:30:00,31.97,31.99,31.9,31.97,42600.0,31.97,31.99,31.9,31.97,42600.0
2012-03-05 14:00:00,31.96,32.04,31.96,31.99,69500.0,31.96,32.04,31.96,31.99,69500.0
2012-03-05 14:30:00,31.99,32.04,31.95,32.0,125200.0,31.99,32.04,31.95,32.0,125200.0
2012-03-05 15:00:00,32.01,32.11,32.01,32.1,208500.0,32.01,32.11,32.01,32.1,208500.0
2012-03-05 15:30:00,32.09,32.11,32.05,32.1,388200.0,32.09,32.11,32.05,32.1,388200.0
2012-03-06 09:30:00,31.69,31.93,31.51,31.9,182400.0,31.69,31.93,31.51,31.9,182400.0
2012-03-06 10:00:00,31.88,32.12,31.81,32.08,326000.0,31.88,32.12,31.81,32.08,326000.0
2012-03-06 10:30:00,32.09,32.23,31.95,31.95,179700.0,32.09,32.23,31.95,31.95,179700.0
2012-03-06 11:00:00,31.95,32.02,31.84,32.01,300000.0,31.95,32.02,31.84,32.01,300000.0
2012-03-06 11:30:00,32.01,32.12,31.86,31.9,211100.0,32.01,32.12,31.86,31.9,211100.0
2012-03-06 12:00:00,31.9,31.92,31.85,31.86,60800.0,31.9,31.92,31.85,31.86,60800.0
2012-03-06 12:30:00,31.85,31.89,31.85,31.86,41200.0,31.85,31.89,31.85,31.86,41200.0
2012-03-06 13:00:00,31.86,32.02,31.85,32.01,126100.0,31.86,32.02,31.85,32.01,126100.0
2012-03-06 13:30:00,32.0,32.07,31.97,32.03,60400.0,32.0,32.07,31.97,32.03,60400.0
2012-03-06 14:00:00,32.03,32.04,31.96,32.0,104400.0,32.03,32.04,31.96,32.0,104400.0
2012-03-06 14:30:00,31.99,32.01,31.95,31.99,140600.0,31.99,32.01,31.95,31.99,140600.0
2012-03-06 15:00:00,31.99,32.06,31.99,32.03,113100.0,31.99,32.06,31.99,32.03,113100.0
2012-03-06 15:30:00,32.03,32.11,31.99,32.08,392700.0,32.03,32.11,31.99,32.08,392700.0
2012-03-07 09:30:00,32.13,32.18,32.0,32.1,138700.0,32.13,32.18,32.0,32.1,138700.0
2012-03-07 10:00:00,32.1,32.22,32.06,32.18,141400.0,32.1,32.22,32.06,32.18,141400.0
2012-03-07 10:30:00,32.18,32.37,32.17,32.35,108300.0,32.18,32.37,32.17,32.35,108300.0
2012-03-07 11:00:00,32.35,32.53,32.33,32.48,190900.0,32.35,32.53,32.33,32.48,190900.0
2012-03-07 11:30:00,32.49,32.54,32.46,32.52,175000.0,32.49,32.54,32.46,32.52,175000.0
2012-03-07 12:00:00,32.51,32.6,32.51,32.58,148700.0,32.51,32.6,32.51,32.58,148700.0
2012-03-07 12:30:00,32.57,32.57,32.48,32.5,62600.0,32.57,32.57,32.48,32.5,62600.0
2012-03-07 13:00:00,32.5,32.57,32.48,32.54,137200.0,32.5,32.57,32.48,32.54,137200.0
2012-03-07 13:30:00,32.54,32.56,32.49,32.55,52000.0,32.54,32.56,32.49,32.55,52000.0
2012-03-07 14:00:00,32.54,32.58,32.45,32.49,68700.0,32.54,32.58,32.45,32.49,68700.0
2012-03-07 14:30:00,32.5,32.66,32.41,32.66,89500.0,32.5,32.66,32.41,32.66,89500.0
2012-03-07 15:00:00,32.65,32.72,32.53,32.67,201200.0,32.65,32.72,32.53,32.67,201200.0
2012-03-07 15:30:00,32.66,32.75,32.6,32.68,429600.0,32.66,32.75,32.6,32.68,429600.0
2012-03-08 09:30:00,33.06,33.47,32.83,33.47,358800.0,33.06,33.47,32.83,33.47,358800.0
2012-03-08 10:00:00,33.45,33.48,33.14,33.39,318500.0,33.45,33.48,33.14,33.39,318500.0
2012-03-08 10:30:00,33.39,33.71,33.18,33.71,252700.0,33.39,33.71,33.18,33.71,252700.0
2012-03-08 11:00:00,33.7,33.88,33.64,33.66,193300.0,33.7,33.88,33.64,33.66,193300.0
2012-03-08 11:30:00,33.66,33.67,33.45,33.47,96100.0,33.66,33.67,33.45,33.47,96100.0
2012-03-08 12:00:00,33.47,33.65,33.47,33.6,176400.0,33.47,33.65,33.47,33.6,176400.0
2012-03-08 12:30:00,33.6,33.61,33.52,33.52,66100.0,33.6,33.61,33.52,33.52,66100.0
2012-03-08 13:00:00,33.52,33.55,33.42,33.48,62000.0,33.52,33.55,33.42,33.48,62000.0
2012-03-08 13:30:00,33.47,33.6,33.4,33.54,109200.0,33.47,33.6,33.4,33.54,109200.0
2012-03-08 14:00:00,33.55,33.6,33.51,33.51,79200.0,33.55,33.6,33.51,33.51,79200.0
2012-03-08 14:30:00,33.52,33.64,33.47,33.61,138000.0,33.52,33.64,33.47,33.61,138000.0
2012-03-08 15:00:00,33.61,33.61,33.53,33.54,93100.0,33.61,33.61,33.53,33.54,93100.0
2012-03-08 15:30:00,33.54,33.64,33.53,33.59,341100.0,33.54,33.64,33.53,33.59,341100.0
2012-03-09 09:30:00,33.59,33.6,33.15,33.24,186500.0,33.59,33.6,33.15,33.24,186500.0
2012-03-09 10:00:00,33.24,33.59,33.22,33.51,179700.0,33.24,33.59,33.22,33.51,179700.0
2012-03-09 10:30:00,33.52,33.72,33.51,33.59,124200.0,33.52,33.72,33.51,33.59,124200.0
2012-03-09 11:00:00,33.6,33.6,33.49,33.49,86800.0,33.6,33.6,33.49,33.49,86800.0
2012-03-09 11:30:00,33.49,33.61,33.46,33.6,83100.0,33.49,33.61,33.46,33.6,83100.0
2012-03-09 12:00:00,33.6,33.63,33.53,33.63,50600.0,33.6,33.63,33.53,33.63,50600.0
2012-03-09 12:30:00,33.64,33.71,33.56,33.71,54600.0,33.64,33.71,33.56,33.71,54600.0
2012-03-09 13:00:00,33.7,33.72,33.59,33.61,43700.0,33.7,33.72,33.59,33.61,43700.0
2012-03-09 13:30:00,33.61,33.65,33.56,33.65,46600.0,33.61,33.65,33.56,33.65,46600.0
2012-03-09 14:00:00,33.65,33.67,33.63,33.63,36200.0,33.65,33.67,33.63,33.63,36200.0
2012-03-09 14:30:00,33.63,33.66,33.45,33.49,206500.0,33.63,33.66,33.45,33.49,206500.0
2012-03-09 15:00:00,33.49,33.56,33.48,33.55,127400.0,33.49,33.56,33.48,33.55,127400.0
2012-03-09 15:30:00,33.55,33.7,33.55,33.66,345500.0,33.55,33.7,33.55,33.66,345500.0
2012-03-12 09:30:00,33.62,33.92,33.49,33.51,47500.0,33.62,33.92,33.49,33.51,47500.0
2012-03-12 10:00:00,33.53,33.62,33.46,33.58,59200.0,33.53,33.62,33.46,33.58,59200.0
2012-03-12 10:30:00,33.58,33.64,33.51,33.59,67400.0,33.58,33.64,33.51,33.59,67400.0
2012-03-12 11:00:00,33.58,33.59,33.43,33.52,63000.0,33.58,33.59,33.43,33.52,63000.0
2012-03-12 11:30:00,33.52,33.59,33.5,33.5,52000.0,33.52,33.59,33.5,33.5,52000.0
2012-03-12 12:00:00,33.5,33.56,33.48,33.51,35300.0,33.5,33.56,33.48,33.51,35300.0
2012-03-12 12:30:00,33.5,33.54,33.45,33.51,30100.0,33.5,33.54,33.45,33.51,30100.0
2012-03-12 13:00:00,33.51,33.52,33.44,33.49,30600.0,33.51,33.52,33.44,33.49,30600.0
2012-03-12 13:30:00,33.48,33.57,33.48,33.54,86500.0,33.48,33.57,33.48,33.54,86500.0
2012-03-12 14:00:00,33.53,33.54,33.47,33.47,149300.0,33.53,33.54,33.47,33.47,149300.0
2012-03-12 14:30:00,33.47,33.5,33.37,33.46,74900.0,33.47,33.5,33.37,33.46,74900.0
2012-03-12 15:00:00,33.46,33.47,33.26,33.29,151100.0,33.46,33.47,33.26,33.29,151100.0
2012-03-12 15:30:00,33.29,33.39,33.28,33.37,178200.0,33.29,33.39,33.28,33.37,178200.0
2012-03-13 09:30:00,33.69,33.79,33.55,33.55,68400.0,33.69,33.79,33.55,33.55,68400.0
2012-03-13 10:00:00,33.55,33.59,33.46,33.57,39500.0,33.55,33.59,33.46,33.57,39500.0
2012-03-13 10:30:00,33.56,33.62,33.54,33.54,56000.0,33.56,33.62,33.54,33.54,56000.0
2012-03-13 11:00:00,33.54,33.66,33.54,33.66,45600.0,33.54,33.66,33.54,33.66,45600.0
2012-03-13 11:30:00,33.66,33.75,33.66,33.69,71600.0,33.66,33.75,33.66,33.69,71600.0
2012-03-13 12:00:00,33.68,33.73,33.63,33.63,27800.0,33.68,33.73,33.63,33.63,27800.0
2012-03-13 12:30:00,33.62,33.67,33.59,33.64,30300.0,33.62,33.67,33.59,33.64,30300.0
2012-03-13 13:00:00,33.64,33.76,33.64,33.75,45600.0,33.64,33.76,33.64,33.75,45600.0
2012-03-13 13:30:00,33.74,33.8,33.72,33.79,44100.0,33.74,33.8,33.72,33.79,44100.0
2012-03-13 14:00:00,33.78,33.88,33.78,33.84,57200.0,33.78,33.88,33.78,33.84,57200.0
2012-03-13 14:30:00,33.83,33.87,33.77,33.83,47200.0,33.83,33.87,33.77,33.83,47200.0
2012-03-13 15:00:00,33.84,34.05,33.83,33.99,114600.0,33.84,34.05,33.83,33.99,114600.0
2012-03-13 15:30:00,33.98,34.12,33.98,34.1,287700.0,33.98,34.12,33.98,34.1,287700.0
2012-03-14 09:30:00,34.05,34.38,34.02,34.26,42300.0,34.05,34.38,34.02,34.26,42300.0
2012-03-14 10:00:00,34.27,34.3,34.16,34.2,68600.0,34.27,34.3,34.16,34.2,68600.0
2012-03-14 10:30:00,34.21,34.22,34.05,34.05,42300.0,34.21,34.22,34.05,34.05,42300.0
2012-03-14 11:00:00,34.06,34.06,33.96,34.03,46300.0,34.06,34.06,33.96,34.03,46300.0
2012-03-14 11:30:00,34.04,34.06,33.99,34.04,98300.0,34.04,34.06,33.99,34.04,98300.0
2012-03-14 12:00:00,34.04,34.16,34.04,34.1,34100.0,34.04,34.16,34.04,34.1,34100.0
2012-03-14 12:30:00,34.1,34.29,34.09,34.28,38900.0,34.1,34.29,34.09,34.28,38900.0
2012-03-14 13:00:00,34.28,34.44,34.28,34.42,37300.0,34.28,34.44,34.28,34.42,37300.0
2012-03-14 13:30:00,34.4,34.41,34.26,34.27,43000.0,34.4,34.41,34.26,34.27,43000.0
2012-03-14 14:00:00,34.27,34.33,34.24,34.27,76600.0,34.27,34.33,34.24,34.27,76600.0
2012-03-14 14:30:00,34.26,34.27,34.2,34.21,65000.0,34.26,34.27,34.2,34.21,65000.0
2012-03-14 15:00:00,34.21,34.21,34.13,34.18,88200.0,34.21,34.21,34.13,34.18,88200.0
2012-03-14 15:30:00,34.19,34.27,34.19,34.27,84300.0,34.19,34.27,34.19,34.27,84300.0
2012-03-15 09:30:00,34.18,34.35,34.02,34.11,56100.0,34.18,34.35,34.02,34.11,56100.0
2012-03-15 10:00:00,34.08,34.29,34.07,34.28,83400.0,34.08,34.29,34.07,34.28,83400.0
2012-03-15 10:30:00,34.28,34.39,34.22,34.22,41100.0,34.28,34.39,34.22,34.22,41100.0
2012-03-15 11:00:00,34.23,34.34,34.22,34.33,26000.0,34.23,34.34,34.22,34.33,26000.0
2012-03-15 11:30:00,34.34,34.46,34.33,34.35,48400.0,34.34,34.46,34.33,34.35,48400.0
2012-03-15 12:00:00,34.35,34.48,34.32,34.47,32500.0,34.35,34.48,34.32,34.47,32500.0
2012-03-15 12:30:00,34.47,34.56,34.42,34.5,34900.0,34.47,34.56,34.42,34.5,34900.0
2012-03-15 13:00:00,34.5,34.53,34.44,34.45,36000.0,34.5,34.53,34.44,34.45,36000.0
2012-03-15 13:30:00,34.45,34.47,34.37,34.38,46400.0,34.45,34.47,34.37,34.38,46400.0
2012-03-15 14:00:00,34.38,34.45,34.33,34.45,40300.0,34.38,34.45,34.33,34.45,40300.0
2012-03-15 14:30:00,34.45,34.47,34.43,34.46,46700.0,34.45,34.47,34.43,34.46,46700.0
2012-03-15 15:00:00,34.47,34.53,34.46,34.47,55900.0,34.47,34.53,34.46,34.47,55900.0
2012-03-15 15:30:00,34.47,34.57,34.44,34.51,151800.0,34.47,34.57,34.44,34.51,151800.0
2012-03-16 09:30:00,34.57,34.76,34.3,34.37,300400.0,34.57,34.76,34.3,34.37,300400.0
2012-03-16 10:00:00,34.38,34.48,34.33,34.42,67000.0,34.38,34.48,34.33,34.42,67000.0
2012-03-16 10:30:00,34.42,34.49,34.38,34.49,34100.0,34.42,34.49,34.38,34.49,34100.0
2012-03-16 11:00:00,34.5,34.57,34.43,34.43,46600.0,34.5,34.57,34.43,34.43,46600.0
2012-03-16 11:30:00,34.44,34.53,34.36,34.52,37200.0,34.44,34.53,34.36,34.52,37200.0
2012-03-16 12:00:00,34.51,34.51,34.39,34.45,30900.0,34.51,34.51,34.39,34.45,30900.0
2012-03-16 12:30:00,34.45,34.45,34.36,34.39,31200.0,34.45,34.45,34.36,34.39,31200.0
2012-03-16 13:00:00,34.38,34.4,34.31,34.31,38500.0,34.38,34.4,34.31,34.31,38500.0
2012-03-16 13:30:00,34.32,34.39,34.3,34.38,35100.0,34.32,34.39,34.3,34.38,35100.0
2012-03-16 14:00:00,34.39,34.44,34.33,34.33,43100.0,34.39,34.44,34.33,34.33,43100.0
2012-03-16 14:30:00,34.33,34.36,34.33,34.34,41800.0,34.33,34.36,34.33,34.34,41800.0
2012-03-16 15:00:00,34.34,34.34,34.19,34.31,95200.0,34.34,34.34,34.19,34.31,95200.0
2012-03-16 15:30:00,34.3,34.31,34.18,34.21,249000.0,34.3,34.31,34.18,34.21,249000.0
2012-03-19 09:30:00,34.33,34.36,34.09,34.18,145700.0,34.33,34.36,34.09,34.18,145700.0
2012-03-19 10:00:00,34.18,34.19,33.91,34.0,98200.0,34.18,34.19,33.91,34.0,98200.0
2012-03-19 10:30:00,34.0,34.05,33.95,33.97,65900.0,34.0,34.05,33.95,33.97,65900.0
2012-03-19 11:00:00,33.96,34.01,33.94,34.0,62200.0,33.96,34.01,33.94,34.0,62200.0
2012-03-19 11:30:00,34.0,34.18,34.0,34.17,50100.0,34.0,34.18,34.0,34.17,50100.0
2012-03-19 12:00:00,34.17,34.35,34.17,34.31,24800.0,34.17,34.35,34.17,34.31,24800.0
2012-03-19 12:30:00,34.31,34.44,34.31,34.43,28200.0,34.31,34.44,34.31,34.43,28200.0
2012-03-19 13:00:00,34.43,34.51,34.43,34.51,35600.0,34.43,34.51,34.43,34.51,35600.0
2012-03-19 13:30:00,34.5,34.59,34.5,34.58,37000.0,34.5,34.59,34.5,34.58,37000.0
2012-03-19 14:00:00,34.58,34.65,34.58,34.64,23500.0,34.58,34.65,34.58,34.64,23500.0
2012-03-19 14:30:00,34.64,34.64,34.58,34.62,40500.0,34.64,34.64,34.58,34.62,40500.0
2012-03-19 15:00:00,34.62,34.63,34.55,34.56,53800.0,34.62,34.63,34.55,34.56,53800.0
2012-03-19 15:30:00,34.56,34.59,34.5,34.55,120000.0,34.56,34.59,34.5,34.55,120000.0
2012-03-20 09:30:00,34.32,34.61,34.28,34.31,73400.0,34.32,34.61,34.28,34.31,73400.0
2012-03-20 10:00:00,34.33,34.41,34.17,34.22,55900.0,34.33,34.41,34.17,34.22,55900.0
2012-03-20 10:30:00,34.22,34.42,34.19,34.37,33900.0,34.22,34.42,34.19,34.37,33900.0
2012-03-20 11:00:00,34.38,34.5,34.38,34.49,33800.0,34.38,34.5,34.38,34.49,33800.0
2012-03-20 11:30:00,34.49,34.49,34.28,34.35,58800.0,34.49,34.49,34.28,34.35,58800.0
2012-03-20 12:00:00,34.34,34.36,34.22,34.24,109400.0,34.34,34.36,34.22,34.24,109400.0
2012-03-20 12:30:00,34.24,34.34,34.24,34.31,24500.0,34.24,34.34,34.24,34.31,24500.0
2012-03-20 13:00:00,34.3,34.37,34.29,34.37,48800.0,34.3,34.37,34.29,34.37,48800.0
2012-03-20 13:30:00,34.37,34.43,34.37,34.39,21200.0,34.37,34.43,34.37,34.39,21200.0
2012-03-20 14:00:00,34.4,34.52,34.36,34.49,61200.0,34.4,34.52,34.36,34.49,61200.0
2012-03-20 14:30:00,34.49,34.55,34.46,34.55,23600.0,34.49,34.55,34.46,34.55,23600.0
2012-03-20 15:00:00,34.55,34.64,34.51,34.62,44800.0,34.55,34.64,34.51,34.62,44800.0
2012-03-20 15:30:00,34.63,34.65,34.51,34.55,163300.0,34.63,34.65,34.51,34.55,163300.0
2012-03-21 09:30:00,34.53,34.69,34.22,34.37,90200.0,34.53,34.69,34.22,34.37,90200.0
2012-03-21 10:00:00,34.38,34.42,34.19,34.42,97300.0,34.38,34.42,34.19,34.42,97300.0
2012-03-21 10:30:00,34.43,34.65,34.36,34.54,135000.0,34.43,34.65,34.36,34.54,135000.0
2012-03-21 11:00:00,34.55,34.55,34.42,34.46,44000.0,34.55,34.55,34.42,34.46,44000.0
2012-03-21 11:30:00,34.49,34.64,34.49,34.51,21900.0,34.49,34.64,34.49,34.51,21900.0
2012-03-21 12:00:00,34.5,34.6,34.47,34.6,26600.0,34.5,34.6,34.47,34.6,26600.0
2012-03-21 12:30:00,34.61,34.65,34.59,34.62,19500.0,34.61,34.65,34.59,34.62,19500.0
2012-03-21 13:00:00,34.61,34.67,34.55,34.67,111900.0,34.61,34.67,34.55,34.67,111900.0
2012-03-21 13:30:00,34.66,34.66,34.58,34.6,28300.0,34.66,34.66,34.58,34.6,28300.0
2012-03-21 14:00:00,34.6,34.65,34.57,34.59,35800.0,34.6,34.65,34.57,34.59,35800.0
2012-03-21 14:30:00,34.59,34.64,34.55,34.58,34200.0,34.59,34.64,34.55,34.58,34200.0
2012-03-21 15:00:00,34.58,34.68,34.57,34.67,42500.0,34.58,34.68,34.57,34.67,42500.0
2012-03-21 15:30:00,34.68,34.69,34.47,34.47,173200.0,34.68,34.69,34.47,34.47,173200.0
2012-03-22 09:30:00,34.25,34.59,34.16,34.32,64900.0,34.25,34.59,34.16,34.32,64900.0
2012-03-22 10:00:00,34.31,34.52,34.27,34.47,62500.0,34.31,34.52,34.27,34.47,62500.0
2012-03-22 10:30:00,34.47,34.49,34.25,34.29,71900.0,34.47,34.49,34.25,34.29,71900.0
2012-03-22 11:00:00,34.3,34.39,34.25,34.38,67900.0,34.3,34.39,34.25,34.38,67900.0
2012-03-22 11:30:00,34.39,34.4,34.24,34.26,63000.0,34.39,34.4,34.24,34.26,63000.0
2012-03-22 12:00:00,34.26,34.35,34.26,34.31,27400.0,34.26,34.35,34.26,34.31,27400.0
2012-03-22 12:30:00,34.31,34.31,34.27,34.3,18500.0,34.31,34.31,34.27,34.3,18500.0
2012-03-22 13:00:00,34.3,34.31,34.19,34.21,32700.0,34.3,34.31,34.19,34.21,32700.0
2012-03-22 13:30:00,34.21,34.24,34.17,34.19,31600.0,34.21,34.24,34.17,34.19,31600.0
2012-03-22 14:00:00,34.2,34.25,34.16,34.23,25000.0,34.2,34.25,34.16,34.23,25000.0
2012-03-22 14:30:00,34.24,34.24,34.14,34.14,43000.0,34.24,34.24,34.14,34.14,43000.0
2012-03-22 15:00:00,34.14,34.16,34.1,34.13,69300.0,34.14,34.16,34.1,34.13,69300.0
2012-03-22 15:30:00,34.13,34.33,34.13,34.2,147500.0,34.13,34.33,34.13,34.2,147500.0
2012-03-23 09:30:00,34.23,34.33,33.85,33.87,69900.0,34.23,34.33,33.85,33.87,69900.0
2012-03-23 10:00:00,33.88,33.88,33.65,33.78,64300.0,33.88,33.88,33.65,33.78,64300.0
2012-03-23 10:30:00,33.78,34.02,33.78,33.99,36600.0,33.78,34.02,33.78,33.99,36600.0
2012-03-23 11:00:00,33.98,34.03,33.91,34.01,84400.0,33.98,34.03,33.91,34.01,84400.0
2012-03-23 11:30:00,34.02,34.06,33.95,34.02,56300.0,34.02,34.06,33.95,34.02,56300.0
2012-03-23 12:00:00,34.03,34.08,33.99,33.99,74200.0,34.03,34.08,33.99,33.99,74200.0
2012-03-23 12:30:00,33.99,34.06,33.97,34.0,52200.0,33.99,34.06,33.97,34.0,52200.0
2012-03-23 13:00:00,34.01,34.13,34.01,34.1,52300.0,34.01,34.13,34.01,34.1,52300.0
2012-03-23 13:30:00,34.11,34.12,34.04,34.04,67400.0,34.11,34.12,34.04,34.04,67400.0
2012-03-23 14:00:00,34.05,34.13,34.04,34.12,83500.0,34.05,34.13,34.04,34.12,83500.0
2012-03-23 14:30:00,34.12,34.14,34.06,34.07,73700.0,34.12,34.14,34.06,34.07,73700.0
2012-03-23 15:00:00,34.08,34.21,34.07,34.19,132600.0,34.08,34.21,34.07,34.19,132600.0
2012-03-23 15:30:00,34.19,34.22,34.09,34.15,348200.0,34.19,34.22,34.09,34.15,348200.0
2012-03-26 09:30:00,34.42,34.71,34.21,34.6,71300.0,34.42,34.71,34.21,34.6,71300.0
2012-03-26 10:00:00,34.59,34.68,34.51,34.58,52100.0,34.59,34.68,34.51,34.58,52100.0
2012-03-26 10:30:00,34.59,34.61,34.38,34.47,45500.0,34.59,34.61,34.38,34.47,45500.0
2012-03-26 11:00:00,34.47,34.5,34.39,34.49,43600.0,34.47,34.5,34.39,34.49,43600.0
2012-03-26 11:30:00,34.49,34.5,34.47,34.48,44000.0,34.49,34.5,34.47,34.48,44000.0
2012-03-26 12:00:00,34.48,34.5,34.46,34.49,129300.0,34.48,34.5,34.46,34.49,129300.0
2012-03-26 12:30:00,34.49,34.54,34.44,34.51,228900.0,34.49,34.54,34.44,34.51,228900.0
2012-03-26 13:00:00,34.51,34.7,34.51,34.67,35200.0,34.51,34.7,34.51,34.67,35200.0
2012-03-26 13:30:00,34.67,34.81,34.67,34.81,30600.0,34.67,34.81,34.67,34.81,30600.0
2012-03-26 14:00:00,34.81,34.84,34.72,34.82,31800.0,34.81,34.84,34.72,34.82,31800.0
2012-03-26 14:30:00,34.83,34.93,34.8,34.91,141100.0,34.83,34.93,34.8,34.91,141100.0
2012-03-26 15:00:00,34.91,34.95,34.84,34.87,65000.0,34.91,34.95,34.84,34.87,65000.0
2012-03-26 15:30:00,34.87,34.98,34.84,34.97,160800.0,34.87,34.98,34.84,34.97,160800.0
2012-03-27 09:30:00,35.0,35.05,34.83,34.95,119600.0,35.0,35.05,34.83,34.95,119600.0
2012-03-27 10:00:00,34.93,34.99,34.86,34.96,72600.0,34.93,34.99,34.86,34.96,72600.0
2012-03-27 10:30:00,34.97,35.11,34.93,35.0,88200.0,34.97,35.11,34.93,35.0,88200.0
2012-03-27 11:00:00,34.99,35.01,34.85,34.86,51100.0,34.99,35.01,34.85,34.86,51100.0
2012-03-27 11:30:00,34.86,35.13,34.86,35.13,93000.0,34.86,35.13,34.86,35.13,93000.0
2012-03-27 12:00:00,35.12,35.17,35.02,35.06,79100.0,35.12,35.17,35.02,35.06,79100.0
2012-03-27 12:30:00,35.05,35.05,34.9,34.94,59300.0,35.05,35.05,34.9,34.94,59300.0
2012-03-27 13:00:00,34.95,34.99,34.92,34.98,32800.0,34.95,34.99,34.92,34.98,32800.0
2012-03-27 13:30:00,34.98,35.08,34.95,34.99,54200.0,34.98,35.08,34.95,34.99,54200.0
2012-03-27 14:00:00,34.98,35.1,34.96,35.1,29500.0,34.98,35.1,34.96,35.1,29500.0
2012-03-27 14:30:00,35.11,35.11,34.95,34.98,53500.0,35.11,35.11,34.95,34.98,53500.0
2012-03-27 15:00:00,34.97,34.97,34.84,34.84,61100.0,34.97,34.97,34.84,34.84,61100.0
2012-03-27 15:30:00,34.85,34.88,34.76,34.79,142000.0,34.85,34.88,34.76,34.79,142000.0
2012-03-28 09:30:00,34.77,34.87,34.47,34.57,52100.0,34.77,34.87,34.47,34.57,52100.0
2012-03-28 10:00:00,34.56,34.62,34.46,34.5,38500.0,34.56,34.62,34.46,34.5,38500.0
2012-03-28 10:30:00,34.49,34.49,34.36,34.42,39200.0,34.49,34.49,34.36,34.42,39200.0
2012-03-28 11:00:00,34.42,34.44,34.35,34.36,35800.0,34.42,34.44,34.35,34.36,35800.0
2012-03-28 11:30:00,34.37,34.37,34.06,34.16,61000.0,34.37,34.37,34.06,34.16,61000.0
2012-03-28 12:00:00,34.16,34.25,34.12,34.25,38100.0,34.16,34.25,34.12,34.25,38100.0
2012-03-28 12:30:00,34.25,34.26,34.09,34.13,45600.0,34.25,34.26,34.09,34.13,45600.0
2012-03-28 13:00:00,34.12,34.15,34.06,34.11,32900.0,34.12,34.15,34.06,34.11,32900.0
2012-03-28 13:30:00,34.11,34.13,34.01,34.07,50500.0,34.11,34.13,34.01,34.07,50500.0
2012-03-28 14:00:00,34.07,34.1,34.0,34.05,55300.0,34.07,34.1,34.0,34.05,55300.0
2012-03-28 14:30:00,34.07,34.14,34.07,34.13,45300.0,34.07,34.14,34.07,34.13,45300.0
2012-03-28 15:00:00,34.13,34.18,34.09,34.11,72800.0,34.13,34.18,34.09,34.11,72800.0
2012-03-28 15:30:00,34.11,34.2,34.05,34.15,258700.0,34.11,34.2,34.05,34.15,258700.0
2012-03-29 09:30:00,33.85,33.99,33.69,33.84,155800.0,33.85,33.99,33.69,33.84,155800.0
2012-03-29 10:00:00,33.84,34.01,33.8,34.0,85300.0,33.84,34.01,33.8,34.0,85300.0
2012-03-29 10:30:00,34.0,34.1,33.97,34.09,87300.0,34.0,34.1,33.97,34.09,87300.0
2012-03-29 11:00:00,34.08,34.16,34.02,34.04,51000.0,34.08,34.16,34.02,34.04,51000.0
2012-03-29 11:30:00,34.02,34.06,33.8,33.84,41400.0,34.02,34.06,33.8,33.84,41400.0
2012-03-29 12:00:00,33.85,33.92,33.84,33.9,35000.0,33.85,33.92,33.84,33.9,35000.0
2012-03-29 12:30:00,33.9,33.92,33.83,33.89,38300.0,33.9,33.92,33.83,33.89,38300.0
2012-03-29 13:00:00,33.89,33.92,33.82,33.9,33300.0,33.89,33.92,33.82,33.9,33300.0
2012-03-29 13:30:00,33.91,34.05,33.88,34.02,53100.0,33.91,34.05,33.88,34.02,53100.0
2012-03-29 14:00:00,34.03,34.2,34.02,34.18,58000.0,34.03,34.2,34.02,34.18,58000.0
2012-03-29 14:30:00,34.19,34.2,34.09,34.11,38000.0,34.19,34.2,34.09,34.11,38000.0
2012-03-29 15:00:00,34.11,34.27,34.09,34.19,56800.0,34.11,34.27,34.09,34.19,56800.0
2012-03-29 15:30:00,34.18,34.26,34.17,34.18,155300.0,34.18,34.26,34.17,34.18,155300.0
2012-03-30 09:30:00,34.39,34.46,34.09,34.1,177900.0,34.39,34.46,34.09,34.1,177900.0
2012-03-30 10:00:00,34.09,34.21,34.03,34.2,123700.0,34.09,34.21,34.03,34.2,123700.0
2012-03-30 10:30:00,34.2,34.21,34.12,34.14,58800.0,34.2,34.21,34.12,34.14,58800.0
2012-03-30 11:00:00,34.15,34.37,34.15,34.36,78800.0,34.15,34.37,34.15,34.36,78800.0
2012-03-30 11:30:00,34.36,34.37,34.26,34.27,53000.0,34.36,34.37,34.26,34.27,53000.0
2012-03-30 12:00:00,34.27,34.35,34.26,34.35,37200.0,34.27,34.35,34.26,34.35,37200.0
2012-03-30 12:30:00,34.35,34.41,34.29,34.33,30900.0,34.35,34.41,34.29,34.33,30900.0
2012-03-30 13:00:00,34.33,34.52,34.33,34.52,41400.0,34.33,34.52,34.33,34.52,41400.0
2012-03-30 13:30:00,34.51,34.64,34.5,34.64,56400.0,34.51,34.64,34.5,34.64,56400.0
2012-03-30 14:00:00,34.64,34.77,34.3,34.76,159600.0,34.64,34.77,34.3,34.76,159600.0
2012-03-30 14:30:00,34.77,34.77,34.69,34.7,103100.0,34.77,34.77,34.69,34.7,103100.0
2012-03-30 15:00:00,34.7,34.72,34.63,34.72,92000.0,34.7,34.72,34.63,34.72,92000.0
2012-03-30 15:30:00,34.72,34.82,34.62,34.65,392500.0,34.72,34.82,34.62,34.65,392500.0
2012-04-02 09:30:00,34.53,34.66,34.37,34.38,100600.0,34.53,34.66,34.37,34.38,100600.0
2012-04-02 10:00:00,34.37,34.83,34.37,34.77,188200.0,34.37,34.83,34.37,34.77,188200.0
2012-04-02 10:30:00,34.78,34.8,34.59,34.6,95800.0,34.78,34.8,34.59,34.6,95800.0
2012-04-02 11:00:00,34.6,34.61,34.51,34.59,97200.0,34.6,34.61,34.51,34.59,97200.0
2012-04-02 11:30:00,34.59,34.7,34.49,34.69,255600.0,34.59,34.7,34.49,34.69,255600.0
2012-04-02 12:00:00,34.69,34.94,34.68,34.93,420700.0,34.69,34.94,34.68,34.93,420700.0
2012-04-02 12:30:00,34.93,34.99,34.89,34.9,144100.0,34.93,34.99,34.89,34.9,144100.0
2012-04-02 13:00:00,34.89,34.89,34.74,34.82,98500.0,34.89,34.89,34.74,34.82,98500.0
2012-04-02 13:30:00,34.81,34.83,34.65,34.74,186000.0,34.81,34.83,34.65,34.74,186000.0
2012-04-02 14:00:00,34.74,34.76,34.67,34.67,84300.0,34.74,34.76,34.67,34.67,84300.0
2012-04-02 14:30:00,34.67,34.75,34.61,34.72,116200.0,34.67,34.75,34.61,34.72,116200.0
2012-04-02 15:00:00,34.72,34.72,34.57,34.61,205700.0,34.72,34.72,34.57,34.61,205700.0
2012-04-02 15:30:00,34.62,34.62,34.46,34.5,401900.0,34.62,34.62,34.46,34.5,401900.0
2012-04-03 09:30:00,34.44,34.89,34.32,34.87,93400.0,34.44,34.89,34.32,34.87,93400.0
2012-04-03 10:00:00,34.86,34.93,34.8,34.88,81700.0,34.86,34.93,34.8,34.88,81700.0
2012-04-03 10:30:00,34.88,34.89,34.81,34.87,87400.0,34.88,34.89,34.81,34.87,87400.0
2012-04-03 11:00:00,34.86,34.88,34.62,34.62,77300.0,34.86,34.88,34.62,34.62,77300.0
2012-04-03 11:30:00,34.62,34.66,34.56,34.6,51800.0,34.62,34.66,34.56,34.6,51800.0
2012-04-03 12:00:00,34.6,34.65,34.59,34.63,48200.0,34.6,34.65,34.59,34.63,48200.0
2012-04-03 12:30:00,34.63,34.7,34.57,34.69,53300.0,34.63,34.7,34.57,34.69,53300.0
2012-04-03 13:00:00,34.68,34.71,34.63,34.65,49900.0,34.68,34.71,34.63,34.65,49900.0
2012-04-03 13:30:00,34.66,34.67,34.62,34.66,28100.0,34.66,34.67,34.62,34.66,28100.0
2012-04-03 14:00:00,34.65,34.65,34.53,34.58,180800.0,34.65,34.65,34.53,34.58,180800.0
2012-04-03 14:30:00,34.58,34.59,34.42,34.52,108100.0,34.58,34.59,34.42,34.52,108100.0
2012-04-03 15:00:00,34.52,34.64,34.5,34.54,105000.0,34.52,34.64,34.5,34.54,105000.0
2012-04-03 15:30:00,34.54,34.63,34.5,34.62,219600.0,34.54,34.63,34.5,34.62,219600.0
2012-04-04 09:30:00,34.3,35.13,34.3,35.06,254700.0,34.3,35.13,34.3,35.06,254700.0
2012-04-04 10:00:00,35.05,35.08,34.69,34.74,131600.0,35.05,35.08,34.69,34.74,131600.0
2012-04-04 10:30:00,34.74,34.89,34.7,34.7,106200.0,34.74,34.89,34.7,34.7,106200.0
2012-04-04 11:00:00,34.69,34.7,34.42,34.46,104400.0,34.69,34.7,34.42,34.46,104400.0
2012-04-04 11:30:00,34.46,34.67,34.46,34.59,66100.0,34.46,34.67,34.46,34.59,66100.0
2012-04-04 12:00:00,34.6,34.64,34.5,34.54,45100.0,34.6,34.64,34.5,34.54,45100.0
2012-04-04 12:30:00,34.54,34.56,34.52,34.55,42900.0,34.54,34.56,34.52,34.55,42900.0
2012-04-04 13:00:00,34.54,34.63,34.51,34.61,106500.0,34.54,34.63,34.51,34.61,106500.0
2012-04-04 13:30:00,34.6,34.68,34.6,34.66,72500.0,34.6,34.68,34.6,34.66,72500.0
2012-04-04 14:00:00,34.66,34.66,34.6,34.65,74400.0,34.66,34.66,34.6,34.65,74400.0
2012-04-04 14:30:00,34.65,34.78,34.64,34.72,115300.0,34.65,34.78,34.64,34.72,115300.0
2012-04-04 15:00:00,34.72,34.76,34.68,34.73,104900.0,34.72,34.76,34.68,34.73,104900.0
2012-04-04 15:30:00,34.73,34.93,34.73,34.93,397100.0,34.73,34.93,34.73,34.93,397100.0
2012-04-05 09:30:00,33.96,34.48,33.42,34.0,1027700.0,33.96,34.48,33.42,34.0,1027700.0
2012-04-05 10:00:00,33.99,34.35,33.81,34.23,397800.0,33.99,34.35,33.81,34.23,397800.0
2012-04-05 10:30:00,34.19,34.36,34.0,34.0,251300.0,34.19,34.36,34.0,34.0,251300.0
2012-04-05 11:00:00,34.01,34.16,33.82,33.86,228100.0,34.01,34.16,33.82,33.86,228100.0
2012-04-05 11:30:00,33.87,33.87,33.47,33.48,287900.0,33.87,33.87,33.47,33.48,287900.0
2012-04-05 12:00:00,33.49,33.61,33.39,33.46,366600.0,33.49,33.61,33.39,33.46,366600.0
2012-04-05 12:30:00,33.46,33.5,33.37,33.43,118700.0,33.46,33.5,33.37,33.43,118700.0
2012-04-05 13:00:00,33.43,33.65,33.42,33.65,222000.0,33.43,33.65,33.42,33.65,222000.0
2012-04-05 13:30:00,33.64,33.66,33.42,33.5,156700.0,33.64,33.66,33.42,33.5,156700.0
2012-04-05 14:00:00,33.5,33.57,33.42,33.43,150000.0,33.5,33.57,33.42,33.43,150000.0
2012-04-05 14:30:00,33.43,33.44,33.11,33.3,284900.0,33.43,33.44,33.11,33.3,284900.0
2012-04-05 15:00:00,33.31,33.42,33.26,33.39,183000.0,33.31,33.42,33.26,33.39,183000.0
2012-04-05 15:30:00,33.38,33.39,33.2,33.2,570500.0,33.38,33.39,33.2,33.2,570500.0
2012-04-09 09:30:00,32.75,32.75,32.29,32.29,212000.0,32.75,32.75,32.29,32.29,212000.0
2012-04-09 10:00:00,32.29,32.6,32.29,32.47,164500.0,32.29,32.6,32.29,32.47,164500.0
2012-04-09 10:30:00,32.48,32.75,32.4,32.64,169800.0,32.48,32.75,32.4,32.64,169800.0
2012-04-09 11:00:00,32.63,32.66,32.49,32.56,170600.0,32.63,32.66,32.49,32.56,170600.0
2012-04-09 11:30:00,32.56,32.64,32.5,32.64,151600.0,32.56,32.64,32.5,32.64,151600.0
2012-04-09 12:00:00,32.63,32.68,32.56,32.58,124600.0,32.63,32.68,32.56,32.58,124600.0
2012-04-09 12:30:00,32.58,32.85,32.58,32.85,139900.0,32.58,32.85,32.58,32.85,139900.0
2012-04-09 13:00:00,32.84,32.84,32.66,32.67,73100.0,32.84,32.84,32.66,32.67,73100.0
2012-04-09 13:30:00,32.67,32.73,32.64,32.71,84700.0,32.67,32.73,32.64,32.71,84700.0
2012-04-09 14:00:00,32.72,32.72,32.54,32.58,123200.0,32.72,32.72,32.54,32.58,123200.0
2012-04-09 14:30:00,32.58,32.74,32.56,32.71,194200.0,32.58,32.74,32.56,32.71,194200.0
2012-04-09 15:00:00,32.72,33.0,32.7,32.9,304100.0,32.72,33.0,32.7,32.9,304100.0
2012-04-09 15:30:00,32.89,32.92,32.76,32.76,373600.0,32.89,32.92,32.76,32.76,373600.0
2012-04-10 09:30:00,32.22,32.32,31.7,31.73,630300.0,32.22,32.32,31.7,31.73,630300.0
2012-04-10 10:00:00,31.72,31.97,31.63,31.95,384000.0,31.72,31.97,31.63,31.95,384000.0
2012-04-10 10:30:00,31.96,32.03,31.95,32.0,234600.0,31.96,32.03,31.95,32.0,234600.0
2012-04-10 11:00:00,32.0,32.05,31.92,32.01,238000.0,32.0,32.05,31.92,32.01,238000.0
2012-04-10 11:30:00,32.0,32.01,31.78,31.8,172300.0,32.0,32.01,31.78,31.8,172300.0
2012-04-10 12:00:00,31.8,31.85,31.58,31.58,166300.0,31.8,31.85,31.58,31.58,166300.0
2012-04-10 12:30:00,31.59,31.65,31.53,31.61,96600.0,31.59,31.65,31.53,31.61,96600.0
2012-04-10 13:00:00,31.61,31.61,31.35,31.49,140200.0,31.61,31.61,31.35,31.49,140200.0
2012-04-10 13:30:00,31.5,31.69,31.47,31.63,135500.0,31.5,31.69,31.47,31.63,135500.0
2012-04-10 14:00:00,31.63,31.74,31.58,31.65,151200.0,31.63,31.74,31.58,31.65,151200.0
2012-04-10 14:30:00,31.65,31.67,31.51,31.51,170200.0,31.65,31.67,31.51,31.51,170200.0
2012-04-10 15:00:00,31.52,31.52,31.44,31.47,172900.0,31.52,31.52,31.44,31.47,172900.0
2012-04-10 15:30:00,31.47,31.51,31.36,31.37,393100.0,31.47,31.51,31.36,31.37,393100.0
2012-04-11 09:30:00,31.46,31.85,31.38,31.69,268600.0,31.46,31.85,31.38,31.69,268600.0
2012-04-11 10:00:00,31.7,31.78,31.54,31.62,365000.0,31.7,31.78,31.54,31.62,365000.0
2012-04-11 10:30:00,31.62,31.78,31.62,31.76,159000.0,31.62,31.78,31.62,31.76,159000.0
2012-04-11 11:00:00,31.76,31.8,31.72,31.76,144200.0,31.76,31.8,31.72,31.76,144200.0
2012-04-11 11:30:00,31.77,31.82,31.75,31.8,69200.0,31.77,31.82,31.75,31.8,69200.0
2012-04-11 12:00:00,31.81,31.82,31.74,31.76,101300.0,31.81,31.82,31.74,31.76,101300.0
2012-04-11 12:30:00,31.76,31.78,31.74,31.76,68200.0,31.76,31.78,31.74,31.76,68200.0
2012-04-11 13:00:00,31.77,31.78,31.74,31.76,100200.0,31.77,31.78,31.74,31.76,100200.0
2012-04-11 13:30:00,31.76,31.81,31.72,31.8,150300.0,31.76,31.81,31.72,31.8,150300.0
2012-04-11 14:00:00,31.8,31.8,31.71,31.74,109200.0,31.8,31.8,31.71,31.74,109200.0
2012-04-11 14:30:00,31.74,31.77,31.68,31.71,164000.0,31.74,31.77,31.68,31.71,164000.0
2012-04-11 15:00:00,31.71,31.72,31.64,31.65,116700.0,31.71,31.72,31.64,31.65,116700.0
2012-04-11 15:30:00,31.66,31.76,31.64,31.74,310900.0,31.66,31.76,31.64,31.74,310900.0
2012-04-12 09:30:00,31.73,31.89,31.56,31.77,161000.0,31.73,31.89,31.56,31.77,161000.0
2012-04-12 10:00:00,31.78,31.82,31.65,31.7,114600.0,31.78,31.82,31.65,31.7,114600.0
2012-04-12 10:30:00,31.69,31.87,31.69,31.81,185300.0,31.69,31.87,31.69,31.81,185300.0
2012-04-12 11:00:00,31.82,31.87,31.7,31.8,313000.0,31.82,31.87,31.7,31.8,313000.0
2012-04-12 11:30:00,31.81,31.89,31.79,31.89,82500.0,31.81,31.89,31.79,31.89,82500.0
2012-04-12 12:00:00,31.89,31.9,31.85,31.89,166300.0,31.89,31.9,31.85,31.89,166300.0
2012-04-12 12:30:00,31.89,31.92,31.85,31.89,104900.0,31.89,31.92,31.85,31.89,104900.0
2012-04-12 13:00:00,31.89,31.94,31.87,31.94,69800.0,31.89,31.94,31.87,31.94,69800.0
2012-04-12 13:30:00,31.94,31.94,31.82,31.82,82100.0,31.94,31.94,31.82,31.82,82100.0
2012-04-12 14:00:00,31.82,31.89,31.82,31.89,45800.0,31.82,31.89,31.82,31.89,45800.0
2012-04-12 14:30:00,31.89,31.93,31.85,31.87,76300.0,31.89,31.93,31.85,31.87,76300.0
2012-04-12 15:00:00,31.88,31.91,31.78,31.79,157600.0,31.88,31.91,31.78,31.79,157600.0
2012-04-12 15:30:00,31.79,31.85,31.71,31.8,345900.0,31.79,31.85,31.71,31.8,345900.0
2012-04-13 09:30:00,31.72,31.9,31.48,31.8,177200.0,31.72,31.9,31.48,31.8,177200.0
2012-04-13 10:00:00,31.81,31.88,31.5,31.5,152300.0,31.81,31.88,31.5,31.5,152300.0
2012-04-13 10:30:00,31.51,31.62,31.38,31.38,142000.0,31.51,31.62,31.38,31.38,142000.0
2012-04-13 11:00:00,31.39,31.47,31.36,31.47,89200.0,31.39,31.47,31.36,31.47,89200.0
2012-04-13 11:30:00,31.46,31.55,31.43,31.52,110000.0,31.46,31.55,31.43,31.52,110000.0
2012-04-13 12:00:00,31.53,31.55,31.37,31.37,65600.0,31.53,31.55,31.37,31.37,65600.0
2012-04-13 12:30:00,31.38,31.52,31.37,31.49,134400.0,31.38,31.52,31.37,31.49,134400.0
2012-04-13 13:00:00,31.48,31.52,31.42,31.48,67400.0,31.48,31.52,31.42,31.48,67400.0
2012-04-13 13:30:00,31.48,31.53,31.41,31.41,87900.0,31.48,31.53,31.41,31.41,87900.0
2012-04-13 14:00:00,31.41,31.43,31.32,31.34,145700.0,31.41,31.43,31.32,31.34,145700.0
2012-04-13 14:30:00,31.34,31.36,31.25,31.25,97800.0,31.34,31.36,31.25,31.25,97800.0
2012-04-13 15:00:00,31.25,31.46,31.24,31.38,117000.0,31.25,31.46,31.24,31.38,117000.0
2012-04-13 15:30:00,31.38,31.41,31.29,31.3,260200.0,31.38,31.41,31.29,31.3,260200.0
2012-04-16 09:30:00,31.47,31.64,31.22,31.23,127100.0,31.47,31.64,31.22,31.23,127100.0
2012-04-16 10:00:00,31.22,31.32,31.12,31.24,93500.0,31.22,31.32,31.12,31.24,93500.0
2012-04-16 10:30:00,31.23,31.48,31.21,31.46,69000.0,31.23,31.48,31.21,31.46,69000.0
2012-04-16 11:00:00,31.46,31.54,31.4,31.47,81900.0,31.46,31.54,31.4,31.47,81900.0
2012-04-16 11:30:00,31.48,31.5,31.41,31.44,71400.0,31.48,31.5,31.41,31.44,71400.0
2012-04-16 12:00:00,31.42,31.5,31.39,31.45,97000.0,31.42,31.5,31.39,31.45,97000.0
2012-04-16 12:30:00,31.46,31.53,31.38,31.53,62400.0,31.46,31.53,31.38,31.53,62400.0
2012-04-16 13:00:00,31.52,31.52,31.44,31.47,46200.0,31.52,31.52,31.44,31.47,46200.0
2012-04-16 13:30:00,31.48,31.74,31.48,31.69,54400.0,31.48,31.74,31.48,31.69,54400.0
2012-04-16 14:00:00,31.7,31.75,31.67,31.69,55300.0,31.7,31.75,31.67,31.69,55300.0
2012-04-16 14:30:00,31.7,31.84,31.7,31.78,93600.0,31.7,31.84,31.7,31.78,93600.0
2012-04-16 15:00:00,31.79,31.79,31.67,31.71,79500.0,31.79,31.79,31.67,31.71,79500.0
2012-04-16 15:30:00,31.7,31.72,31.6,31.63,158000.0,31.7,31.72,31.6,31.63,158000.0
2012-04-17 09:30:00,31.83,32.0,31.65,31.96,230800.0,31.83,32.0,31.65,31.96,230800.0
2012-04-17 10:00:00,31.96,32.14,31.9,32.06,160300.0,31.96,32.14,31.9,32.06,160300.0
2012-04-17 10:30:00,32.06,32.08,32.01,32.06,58200.0,32.06,32.08,32.01,32.06,58200.0
2012-04-17 11:00:00,32.07,32.15,32.06,32.11,44500.0,32.07,32.15,32.06,32.11,44500.0
2012-04-17 11:30:00,32.12,32.13,32.04,32.08,36100.0,32.12,32.13,32.04,32.08,36100.0
2012-04-17 12:00:00,32.08,32.17,32.08,32.16,53500.0,32.08,32.17,32.08,32.16,53500.0
2012-04-17 12:30:00,32.15,32.19,32.09,32.09,34200.0,32.15,32.19,32.09,32.09,34200.0
2012-04-17 13:00:00,32.09,32.27,32.07,32.27,146800.0,32.09,32.27,32.07,32.27,146800.0
2012-04-17 13:30:00,32.26,32.34,32.21,32.33,50000.0,32.26,32.34,32.21,32.33,50000.0
2012-04-17 14:00:00,32.32,32.39,32.32,32.38,97100.0,32.32,32.39,32.32,32.38,97100.0
2012-04-17 14:30:00,32.38,32.39,32.32,32.33,245800.0,32.38,32.39,32.32,32.33,245800.0
2012-04-17 15:00:00,32.34,32.34,32.28,32.32,73200.0,32.34,32.34,32.28,32.32,73200.0
2012-04-17 15:30:00,32.32,32.32,32.21,32.24,186600.0,32.32,32.32,32.21,32.24,186600.0
2012-04-18 09:30:00,32.15,32.26,32.07,32.08,82600.0,32.15,32.26,32.07,32.08,82600.0
2012-04-18 10:00:00,32.07,32.09,31.91,32.0,122700.0,32.07,32.09,31.91,32.0,122700.0
2012-04-18 10:30:00,32.0,32.12,31.95,32.1,77500.0,32.0,32.12,31.95,32.1,77500.0
2012-04-18 11:00:00,32.11,32.13,31.87,31.9,132900.0,32.11,32.13,31.87,31.9,132900.0
2012-04-18 11:30:00,31.9,31.99,31.87,31.97,43200.0,31.9,31.99,31.87,31.97,43200.0
2012-04-18 12:00:00,31.97,32.01,31.92,31.92,37200.0,31.97,32.01,31.92,31.92,37200.0
2012-04-18 12:30:00,31.93,31.98,31.91,31.93,51800.0,31.93,31.98,31.91,31.93,51800.0
2012-04-18 13:00:00,31.92,31.98,31.89,31.89,38400.0,31.92,31.98,31.89,31.89,38400.0
2012-04-18 13:30:00,31.9,31.91,31.71,31.74,242800.0,31.9,31.91,31.71,31.74,242800.0
2012-04-18 14:00:00,31.75,31.98,31.74,31.93,76400.0,31.75,31.98,31.74,31.93,76400.0
2012-04-18 14:30:00,31.92,31.98,31.91,31.95,63100.0,31.92,31.98,31.91,31.95,63100.0
2012-04-18 15:00:00,31.95,32.03,31.84,31.85,118000.0,31.95,32.03,31.84,31.85,118000.0
2012-04-18 15:30:00,31.85,31.88,31.74,31.75,263600.0,31.85,31.88,31.74,31.75,263600.0
2012-04-19 09:30:00,31.74,31.75,31.58,31.65,52600.0,31.74,31.75,31.58,31.65,52600.0
2012-04-19 10:00:00,31.65,31.72,31.45,31.66,94100.0,31.65,31.72,31.45,31.66,94100.0
2012-04-19 10:30:00,31.66,31.89,31.66,31.72,75000.0,31.66,31.89,31.66,31.72,75000.0
2012-04-19 11:00:00,31.72,31.73,31.58,31.59,31300.0,31.72,31.73,31.58,31.59,31300.0
2012-04-19 11:30:00,31.59,31.65,31.5,31.56,40200.0,31.59,31.65,31.5,31.56,40200.0
2012-04-19 12:00:00,31.57,31.58,31.37,31.42,59800.0,31.57,31.58,31.37,31.42,59800.0
2012-04-19 12:30:00,31.42,31.44,31.36,31.36,35800.0,31.42,31.44,31.36,31.36,35800.0
2012-04-19 13:00:00,31.36,31.41,31.25,31.3,70300.0,31.36,31.41,31.25,31.3,70300.0
2012-04-19 13:30:00,31.31,31.34,31.03,31.05,160300.0,31.31,31.34,31.03,31.05,160300.0
2012-04-19 14:00:00,31.04,31.13,30.91,30.99,208200.0,31.04,31.13,30.91,30.99,208200.0
2012-04-19 14:30:00,30.99,31.03,30.89,31.03,99700.0,30.99,31.03,30.89,31.03,99700.0
2012-04-19 15:00:00,31.03,31.17,31.02,31.16,103300.0,31.03,31.17,31.02,31.16,103300.0
2012-04-19 15:30:00,31.17,31.3,31.13,31.25,372600.0,31.17,31.3,31.13,31.25,372600.0
2012-04-20 09:30:00,31.35,31.38,31.11,31.23,255000.0,31.35,31.38,31.11,31.23,255000.0
2012-04-20 10:00:00,31.25,31.39,31.14,31.37,102300.0,31.25,31.39,31.14,31.37,102300.0
2012-04-20 10:30:00,31.38,31.45,31.38,31.39,54900.0,31.38,31.45,31.38,31.39,54900.0
2012-04-20 11:00:00,31.39,31.53,31.39,31.44,98800.0,31.39,31.53,31.39,31.44,98800.0
2012-04-20 11:30:00,31.45,31.47,31.39,31.42,60500.0,31.45,31.47,31.39,31.42,60500.0
2012-04-20 12:00:00,31.41,31.52,31.41,31.51,38700.0,31.41,31.52,31.41,31.51,38700.0
2012-04-20 12:30:00,31.5,31.55,31.5,31.53,40600.0,31.5,31.55,31.5,31.53,40600.0
2012-04-20 13:00:00,31.53,31.55,31.42,31.42,61400.0,31.53,31.55,31.42,31.42,61400.0
2012-04-20 13:30:00,31.42,31.42,31.27,31.32,75700.0,31.42,31.42,31.27,31.32,75700.0
2012-04-20 14:00:00,31.33,31.51,31.29,31.5,260200.0,31.33,31.51,31.29,31.5,260200.0
2012-04-20 14:30:00,31.5,31.58,31.46,31.5,110000.0,31.5,31.58,31.46,31.5,110000.0
2012-04-20 15:00:00,31.49,31.53,31.45,31.49,79300.0,31.49,31.53,31.45,31.49,79300.0
2012-04-20 15:30:00,31.49,31.57,31.49,31.5,176800.0,31.49,31.57,31.49,31.5,176800.0
2012-04-23 09:30:00,31.21,31.31,30.95,31.0,89100.0,31.21,31.31,30.95,31.0,89100.0
2012-04-23 10:00:00,30.99,31.12,30.99,31.05,102100.0,30.99,31.12,30.99,31.05,102100.0
2012-04-23 10:30:00,31.04,31.07,30.94,31.04,81200.0,31.04,31.07,30.94,31.04,81200.0
2012-04-23 11:00:00,31.04,31.04,30.85,30.86,48200.0,31.04,31.04,30.85,30.86,48200.0
2012-04-23 11:30:00,30.86,31.0,30.86,31.0,61700.0,30.86,31.0,30.86,31.0,61700.0
2012-04-23 12:00:00,31.0,31.15,31.0,31.15,62000.0,31.0,31.15,31.0,31.15,62000.0
2012-04-23 12:30:00,31.14,31.16,31.05,31.08,83900.0,31.14,31.16,31.05,31.08,83900.0
2012-04-23 13:00:00,31.07,31.16,31.07,31.15,103200.0,31.07,31.16,31.07,31.15,103200.0
2012-04-23 13:30:00,31.16,31.17,31.11,31.17,57800.0,31.16,31.17,31.11,31.17,57800.0
2012-04-23 14:00:00,31.18,31.27,31.13,31.25,81200.0,31.18,31.27,31.13,31.25,81200.0
2012-04-23 14:30:00,31.26,31.33,31.2,31.21,117400.0,31.26,31.33,31.2,31.21,117400.0
2012-04-23 15:00:00,31.2,31.24,31.15,31.2,72000.0,31.2,31.24,31.15,31.2,72000.0
2012-04-23 15:30:00,31.2,31.23,31.17,31.18,164200.0,31.2,31.23,31.17,31.18,164200.0
2012-04-24 09:30:00,31.25,31.32,31.12,31.14,72700.0,31.25,31.32,31.12,31.14,72700.0
2012-04-24 10:00:00,31.12,31.37,31.11,31.22,122600.0,31.12,31.37,31.11,31.22,122600.0
2012-04-24 10:30:00,31.22,31.28,31.17,31.2,60800.0,31.22,31.28,31.17,31.2,60800.0
2012-04-24 11:00:00,31.2,31.25,31.12,31.16,96200.0,31.2,31.25,31.12,31.16,96200.0
2012-04-24 11:30:00,31.16,31.17,31.06,31.06,40300.0,31.16,31.17,31.06,31.06,40300.0
2012-04-24 12:00:00,31.06,31.07,30.94,30.96,99800.0,31.06,31.07,30.94,30.96,99800.0
2012-04-24 12:30:00,30.97,30.98,30.8,30.82,111800.0,30.97,30.98,30.8,30.82,111800.0
2012-04-24 13:00:00,30.83,30.86,30.76,30.84,44500.0,30.83,30.86,30.76,30.84,44500.0
2012-04-24 13:30:00,30.84,30.9,30.62,30.63,97200.0,30.84,30.9,30.62,30.63,97200.0
2012-04-24 14:00:00,30.62,30.81,30.61,30.74,74000.0,30.62,30.81,30.61,30.74,74000.0
2012-04-24 14:30:00,30.74,30.92,30.74,30.91,73500.0,30.74,30.92,30.74,30.91,73500.0
2012-04-24 15:00:00,30.91,31.01,30.89,30.96,203000.0,30.91,31.01,30.89,30.96,203000.0
2012-04-24 15:30:00,30.96,31.03,30.93,30.93,328800.0,30.96,31.03,30.93,30.93,328800.0
2012-04-25 09:30:00,31.26,31.58,31.17,31.5,277800.0,31.26,31.58,31.17,31.5,277800.0
2012-04-25 10:00:00,31.49,31.49,31.32,31.32,97000.0,31.49,31.49,31.32,31.32,97000.0
2012-04-25 10:30:00,31.32,31.37,31.21,31.21,68100.0,31.32,31.37,31.21,31.21,68100.0
2012-04-25 11:00:00,31.21,31.22,31.06,31.09,71100.0,31.21,31.22,31.06,31.09,71100.0
2012-04-25 11:30:00,31.08,31.08,30.92,30.92,155100.0,31.08,31.08,30.92,30.92,155100.0
2012-04-25 12:00:00,30.93,31.03,30.91,30.97,69900.0,30.93,31.03,30.91,30.97,69900.0
2012-04-25 12:30:00,30.98,31.14,30.92,31.11,124800.0,30.98,31.14,30.92,31.11,124800.0
2012-04-25 13:00:00,31.14,31.37,31.14,31.36,39800.0,31.14,31.37,31.14,31.36,39800.0
2012-04-25 13:30:00,31.36,31.39,31.32,31.34,38900.0,31.36,31.39,31.32,31.34,38900.0
2012-04-25 14:00:00,31.34,31.34,31.18,31.21,167500.0,31.34,31.34,31.18,31.21,167500.0
2012-04-25 14:30:00,31.22,31.28,31.12,31.28,162400.0,31.22,31.28,31.12,31.28,162400.0
2012-04-25 15:00:00,31.29,31.33,31.2,31.2,107100.0,31.29,31.33,31.2,31.2,107100.0
2012-04-25 15:30:00,31.21,31.36,31.19,31.26,315300.0,31.21,31.36,31.19,31.26,315300.0
2012-04-26 09:30:00,31.29,31.46,31.1,31.13,168000.0,31.29,31.46,31.1,31.13,168000.0
2012-04-26 10:00:00,31.13,31.3,31.12,31.17,222200.0,31.13,31.3,31.12,31.17,222200.0
2012-04-26 10:30:00,31.16,31.19,31.1,31.15,239200.0,31.16,31.19,31.1,31.15,239200.0
2012-04-26 11:00:00,31.15,31.18,30.99,31.04,161800.0,31.15,31.18,30.99,31.04,161800.0
2012-04-26 11:30:00,31.04,31.1,31.0,31.07,53700.0,31.04,31.1,31.0,31.07,53700.0
2012-04-26 12:00:00,31.06,31.09,30.98,30.99,174300.0,31.06,31.09,30.98,30.99,174300.0
2012-04-26 12:30:00,30.99,31.06,30.99,31.05,45200.0,30.99,31.06,30.99,31.05,45200.0
2012-04-26 13:00:00,31.06,31.17,31.05,31.14,51200.0,31.06,31.17,31.05,31.14,51200.0
2012-04-26 13:30:00,31.15,31.19,31.12,31.16,180700.0,31.15,31.19,31.12,31.16,180700.0
2012-04-26 14:00:00,31.17,31.2,31.13,31.16,104500.0,31.17,31.2,31.13,31.16,104500.0
2012-04-26 14:30:00,31.16,31.2,31.11,31.18,235000.0,31.16,31.2,31.11,31.18,235000.0
2012-04-26 15:00:00,31.18,31.4,31.17,31.35,253900.0,31.18,31.4,31.17,31.35,253900.0
2012-04-26 15:30:00,31.35,31.37,31.25,31.3,345100.0,31.35,31.37,31.25,31.3,345100.0
2012-04-27 09:30:00,31.35,31.5,31.22,31.34,66900.0,31.35,31.5,31.22,31.34,66900.0
2012-04-27 10:00:00,31.32,31.32,31.15,31.21,114200.0,31.32,31.32,31.15,31.21,114200.0
2012-04-27 10:30:00,31.2,31.35,31.19,31.34,121600.0,31.2,31.35,31.19,31.34,121600.0
2012-04-27 11:00:00,31.34,31.42,31.29,31.34,135400.0,31.34,31.42,31.29,31.34,135400.0
2012-04-27 11:30:00,31.34,31.48,31.33,31.39,83800.0,31.34,31.48,31.33,31.39,83800.0
2012-04-27 12:00:00,31.39,31.46,31.32,31.43,158600.0,31.39,31.46,31.32,31.43,158600.0
2012-04-27 12:30:00,31.43,31.44,31.38,31.41,31100.0,31.43,31.44,31.38,31.41,31100.0
2012-04-27 13:00:00,31.41,31.41,31.28,31.29,94500.0,31.41,31.41,31.28,31.29,94500.0
2012-04-27 13:30:00,31.3,31.49,31.3,31.45,51600.0,31.3,31.49,31.3,31.45,51600.0
2012-04-27 14:00:00,31.45,31.46,31.38,31.38,80200.0,31.45,31.46,31.38,31.38,80200.0
2012-04-27 14:30:00,31.38,31.4,31.33,31.35,56300.0,31.38,31.4,31.33,31.35,56300.0
2012-04-27 15:00:00,31.35,31.42,31.3,31.38,91700.0,31.35,31.42,31.3,31.38,91700.0
2012-04-27 15:30:00,31.39,31.39,31.29,31.29,243600.0,31.39,31.39,31.29,31.29,243600.0
2012-04-30 09:30:00,31.27,31.27,30.91,31.05,170700.0,31.27,31.27,30.91,31.05,170700.0
2012-04-30 10:00:00,31.05,31.07,30.94,31.0,96700.0,31.05,31.07,30.94,31.0,96700.0
2012-04-30 10:30:00,31.0,31.08,30.93,31.0,110300.0,31.0,31.08,30.93,31.0,110300.0
2012-04-30 11:00:00,30.99,31.08,30.98,31.03,92700.0,30.99,31.08,30.98,31.03,92700.0
2012-04-30 11:30:00,31.04,31.05,31.03,31.04,67400.0,31.04,31.05,31.03,31.04,67400.0
2012-04-30 12:00:00,31.04,31.05,30.98,31.04,75000.0,31.04,31.05,30.98,31.04,75000.0
2012-04-30 12:30:00,31.05,31.06,30.99,30.99,69300.0,31.05,31.06,30.99,30.99,69300.0
2012-04-30 13:00:00,30.99,31.0,30.93,30.96,44700.0,30.99,31.0,30.93,30.96,44700.0
2012-04-30 13:30:00,30.97,31.01,30.94,31.01,44300.0,30.97,31.01,30.94,31.01,44300.0
2012-04-30 14:00:00,31.01,31.02,30.95,30.96,93700.0,31.01,31.02,30.95,30.96,93700.0
2012-04-30 14:30:00,30.95,30.97,30.91,30.91,119600.0,30.95,30.97,30.91,30.91,119600.0
2012-04-30 15:00:00,30.91,30.95,30.88,30.89,143600.0,30.91,30.95,30.88,30.89,143600.0
2012-04-30 15:30:00,30.89,31.01,30.86,30.86,678100.0,30.89,31.01,30.86,30.86,678100.0
2012-05-01 09:30:00,30.87,31.1,30.84,30.9,140100.0,30.87,31.1,30.84,30.9,140100.0
2012-05-01 10:00:00,30.91,31.24,30.91,31.15,396900.0,30.91,31.24,30.91,31.15,396900.0
2012-05-01 10:30:00,31.15,31.26,31.15,31.23,229300.0,31.15,31.26,31.15,31.23,229300.0
2012-05-01 11:00:00,31.23,31.24,31.17,31.2,153900.0,31.23,31.24,31.17,31.2,153900.0
2012-05-01 11:30:00,31.2,31.4,31.17,31.4,171300.0,31.2,31.4,31.17,31.4,171300.0
2012-05-01 12:00:00,31.4,31.51,31.39,31.48,95400.0,31.4,31.51,31.39,31.48,95400.0
2012-05-01 12:30:00,31.48,31.51,31.25,31.39,182400.0,31.48,31.51,31.25,31.39,182400.0
2012-05-01 13:00:00,31.39,31.49,31.24,31.46,211600.0,31.39,31.49,31.24,31.46,211600.0
2012-05-01 13:30:00,31.46,31.49,31.43,31.43,113400.0,31.46,31.49,31.43,31.43,113400.0
2012-05-01 14:00:00,31.43,31.44,31.27,31.33,146600.0,31.43,31.44,31.27,31.33,146600.0
2012-05-01 14:30:00,31.33,31.41,31.25,31.26,150500.0,31.33,31.41,31.25,31.26,150500.0
2012-05-01 15:00:00,31.26,31.3,31.23,31.25,115600.0,31.26,31.3,31.23,31.25,115600.0
2012-05-01 15:30:00,31.25,31.25,30.99,30.99,458600.0,31.25,31.25,30.99,30.99,458600.0
2012-05-02 09:30:00,30.9,31.08,30.74,30.76,173200.0,30.9,31.08,30.74,30.76,173200.0
2012-05-02 10:00:00,30.76,30.9,30.7,30.71,169300.0,30.76,30.9,30.7,30.71,169300.0
2012-05-02 10:30:00,30.71,30.9,30.7,30.87,63700.0,30.71,30.9,30.7,30.87,63700.0
2012-05-02 11:00:00,30.87,30.91,30.84,30.89,70200.0,30.87,30.91,30.84,30.89,70200.0
2012-05-02 11:30:00,30.89,30.96,30.89,30.92,196000.0,30.89,30.96,30.89,30.92,196000.0
2012-05-02 12:00:00,30.94,31.07,30.9,31.04,111000.0,30.94,31.07,30.9,31.04,111000.0
2012-05-02 12:30:00,31.04,31.16,31.0,31.14,359000.0,31.04,31.16,31.0,31.14,359000.0
2012-05-02 13:00:00,31.15,31.31,31.11,31.25,437400.0,31.15,31.31,31.11,31.25,437400.0
2012-05-02 13:30:00,31.25,31.5,31.25,31.46,99200.0,31.25,31.5,31.25,31.46,99200.0
2012-05-02 14:00:00,31.46,31.65,31.45,31.62,102100.0,31.46,31.65,31.45,31.62,102100.0
2012-05-02 14:30:00,31.61,31.73,31.5,31.52,270100.0,31.61,31.73,31.5,31.52,270100.0
2012-05-02 15:00:00,31.53,31.6,31.49,31.54,134800.0,31.53,31.6,31.49,31.54,134800.0
2012-05-02 15:30:00,31.54,31.71,31.5,31.61,279400.0,31.54,31.71,31.5,31.61,279400.0
2012-05-03 09:30:00,30.93,30.93,30.19,30.38,434300.0,30.93,30.93,30.19,30.38,434300.0
2012-05-03 10:00:00,30.37,30.37,30.11,30.17,394700.0,30.37,30.37,30.11,30.17,394700.0
2012-05-03 10:30:00,30.18,30.27,30.09,30.26,136700.0,30.18,30.27,30.09,30.26,136700.0
2012-05-03 11:00:00,30.26,30.46,30.26,30.37,170700.0,30.26,30.46,30.26,30.37,170700.0
2012-05-03 11:30:00,30.37,30.43,30.28,30.33,280600.0,30.37,30.43,30.28,30.33,280600.0
2012-05-03 12:00:00,30.33,30.49,30.3,30.48,147800.0,30.33,30.49,30.3,30.48,147800.0
2012-05-03 12:30:00,30.49,30.55,30.46,30.53,144800.0,30.49,30.55,30.46,30.53,144800.0
2012-05-03 13:00:00,30.53,30.55,30.39,30.54,236900.0,30.53,30.55,30.39,30.54,236900.0
2012-05-03 13:30:00,30.54,30.67,30.37,30.45,239700.0,30.54,30.67,30.37,30.45,239700.0
2012-05-03 14:00:00,30.44,30.45,30.34,30.44,120300.0,30.44,30.45,30.34,30.44,120300.0
2012-05-03 14:30:00,30.43,30.49,30.33,30.37,175200.0,30.43,30.49,30.33,30.37,175200.0
2012-05-03 15:00:00,30.36,30.53,30.36,30.44,340400.0,30.36,30.53,30.36,30.44,340400.0
2012-05-03 15:30:00,30.44,30.5,30.41,30.43,485800.0,30.44,30.5,30.41,30.43,485800.0
2012-05-04 09:30:00,30.29,30.63,30.2,30.59,193500.0,30.29,30.63,30.2,30.59,193500.0
2012-05-04 10:00:00,30.59,30.63,30.47,30.53,85100.0,30.59,30.63,30.47,30.53,85100.0
2012-05-04 10:30:00,30.52,30.53,30.16,30.31,160000.0,30.52,30.53,30.16,30.31,160000.0
2012-05-04 11:00:00,30.31,30.33,30.14,30.15,118900.0,30.31,30.33,30.14,30.15,118900.0
2012-05-04 11:30:00,30.14,30.17,29.88,29.88,63500.0,30.14,30.17,29.88,29.88,63500.0
2012-05-04 12:00:00,29.89,29.9,29.74,29.86,91600.0,29.89,29.9,29.74,29.86,91600.0
2012-05-04 12:30:00,29.87,29.89,29.77,29.84,51500.0,29.87,29.89,29.77,29.84,51500.0
2012-05-04 13:00:00,29.85,29.95,29.84,29.94,44500.0,29.85,29.95,29.84,29.94,44500.0
2012-05-04 13:30:00,29.93,30.02,29.92,30.01,114600.0,29.93,30.02,29.92,30.01,114600.0
2012-05-04 14:00:00,30.01,30.01,29.83,29.83,61400.0,30.01,30.01,29.83,29.83,61400.0
2012-05-04 14:30:00,29.84,29.84,29.72,29.79,70200.0,29.84,29.84,29.72,29.79,70200.0
2012-05-04 15:00:00,29.78,29.89,29.78,29.8,96300.0,29.78,29.89,29.78,29.8,96300.0
2012-05-04 15:30:00,29.8,29.89,29.8,29.81,321600.0,29.8,29.89,29.8,29.81,321600.0
2012-05-07 09:30:00,29.79,29.97,29.6,29.74,141600.0,29.79,29.97,29.6,29.74,141600.0
2012-05-07 10:00:00,29.75,29.95,29.74,29.76,61300.0,29.75,29.95,29.74,29.76,61300.0
2012-05-07 10:30:00,29.77,29.87,29.67,29.77,63600.0,29.77,29.87,29.67,29.77,63600.0
2012-05-07 11:00:00,29.78,29.94,29.78,29.82,106000.0,29.78,29.94,29.78,29.82,106000.0
2012-05-07 11:30:00,29.83,29.85,29.7,29.76,46000.0,29.83,29.85,29.7,29.76,46000.0
2012-05-07 12:00:00,29.76,29.87,29.72,29.82,104000.0,29.76,29.87,29.72,29.82,104000.0
2012-05-07 12:30:00,29.82,29.89,29.81,29.84,55000.0,29.82,29.89,29.81,29.84,55000.0
2012-05-07 13:00:00,29.84,29.89,29.8,29.83,71500.0,29.84,29.89,29.8,29.83,71500.0
2012-05-07 13:30:00,29.82,29.9,29.81,29.84,165900.0,29.82,29.9,29.81,29.84,165900.0
2012-05-07 14:00:00,29.85,29.91,29.79,29.84,79000.0,29.85,29.91,29.79,29.84,79000.0
2012-05-07 14:30:00,29.84,29.87,29.8,29.84,114000.0,29.84,29.87,29.8,29.84,114000.0
2012-05-07 15:00:00,29.84,29.89,29.8,29.86,139500.0,29.84,29.89,29.8,29.86,139500.0
2012-05-07 15:30:00,29.87,29.87,29.75,29.84,287100.0,29.87,29.87,29.75,29.84,287100.0
2012-05-08 09:30:00,29.68,29.73,29.46,29.57,258600.0,29.68,29.73,29.46,29.57,258600.0
2012-05-08 10:00:00,29.57,29.57,29.44,29.49,190700.0,29.57,29.57,29.44,29.49,190700.0
2012-05-08 10:30:00,29.49,29.53,29.43,29.47,361700.0,29.49,29.53,29.43,29.47,361700.0
2012-05-08 11:00:00,29.47,29.51,29.25,29.3,215200.0,29.47,29.51,29.25,29.3,215200.0
2012-05-08 11:30:00,29.29,29.83,29.25,29.7,243900.0,29.29,29.83,29.25,29.7,243900.0
2012-05-08 12:00:00,29.71,29.78,29.52,29.57,192000.0,29.71,29.78,29.52,29.57,192000.0
2012-05-08 12:30:00,29.58,29.66,29.49,29.6,92500.0,29.58,29.66,29.49,29.6,92500.0
2012-05-08 13:00:00,29.59,29.65,29.47,29.62,139200.0,29.59,29.65,29.47,29.62,139200.0
2012-05-08 13:30:00,29.63,29.77,29.57,29.63,83700.0,29.63,29.77,29.57,29.63,83700.0
2012-05-08 14:00:00,29.63,29.72,29.47,29.5,78700.0,29.63,29.72,29.47,29.5,78700.0
2012-05-08 14:30:00,29.51,29.7,29.5,29.66,188000.0,29.51,29.7,29.5,29.66,188000.0
2012-05-08 15:00:00,29.67,29.84,29.64,29.81,180800.0,29.67,29.84,29.64,29.81,180800.0
2012-05-08 15:30:00,29.78,29.85,29.71,29.75,303700.0,29.78,29.85,29.71,29.75,303700.0
2012-05-09 09:30:00,29.39,29.6,29.28,29.52,133500.0,29.39,29.6,29.28,29.52,133500.0
2012-05-09 10:00:00,29.55,29.58,29.16,29.17,126400.0,29.55,29.58,29.16,29.17,126400.0
2012-05-09 10:30:00,29.17,29.57,29.17,29.55,78700.0,29.17,29.57,29.17,29.55,78700.0
2012-05-09 11:00:00,29.54,29.81,29.5,29.54,94400.0,29.54,29.81,29.5,29.54,94400.0
2012-05-09 11:30:00,29.55,29.67,29.53,29.54,44100.0,29.55,29.67,29.53,29.54,44100.0
2012-05-09 12:00:00,29.54,29.57,29.42,29.43,57500.0,29.54,29.57,29.42,29.43,57500.0
2012-05-09 12:30:00,29.43,29.43,29.22,29.36,79300.0,29.43,29.43,29.22,29.36,79300.0
2012-05-09 13:00:00,29.36,29.48,29.34,29.41,61800.0,29.36,29.48,29.34,29.41,61800.0
2012-05-09 13:30:00,29.41,29.63,29.39,29.56,92100.0,29.41,29.63,29.39,29.56,92100.0
2012-05-09 14:00:00,29.56,29.57,29.43,29.52,83100.0,29.56,29.57,29.43,29.52,83100.0
2012-05-09 14:30:00,29.53,29.54,29.43,29.46,92600.0,29.53,29.54,29.43,29.46,92600.0
2012-05-09 15:00:00,29.46,29.51,29.38,29.44,127000.0,29.46,29.51,29.38,29.44,127000.0
2012-05-09 15:30:00,29.44,29.58,29.39,29.42,239500.0,29.44,29.58,29.39,29.42,239500.0
2012-05-10 09:30:00,29.67,30.04,29.63,30.0,125600.0,29.67,30.04,29.63,30.0,125600.0
2012-05-10 10:00:00,29.98,30.07,29.9,29.94,215500.0,29.98,30.07,29.9,29.94,215500.0
2012-05-10 10:30:00,29.93,30.09,29.87,30.02,107100.0,29.93,30.09,29.87,30.02,107100.0
2012-05-10 11:00:00,30.01,30.14,29.94,30.1,142300.0,30.01,30.14,29.94,30.1,142300.0
2012-05-10 11:30:00,30.09,30.1,29.99,30.01,129100.0,30.09,30.1,29.99,30.01,129100.0
2012-05-10 12:00:00,30.01,30.13,29.93,30.06,108800.0,30.01,30.13,29.93,30.06,108800.0
2012-05-10 12:30:00,30.06,30.2,30.02,30.17,134500.0,30.06,30.2,30.02,30.17,134500.0
2012-05-10 13:00:00,30.18,30.18,30.09,30.16,75000.0,30.18,30.18,30.09,30.16,75000.0
2012-05-10 13:30:00,30.15,30.18,30.05,30.09,88100.0,30.15,30.18,30.05,30.09,88100.0
2012-05-10 14:00:00,30.09,30.15,30.05,30.13,164700.0,30.09,30.15,30.05,30.13,164700.0
2012-05-10 14:30:00,30.13,30.13,30.04,30.09,95700.0,30.13,30.13,30.04,30.09,95700.0
2012-05-10 15:00:00,30.09,30.11,30.0,30.08,182700.0,30.09,30.11,30.0,30.08,182700.0
2012-05-10 15:30:00,30.07,30.08,29.92,30.04,468500.0,30.07,30.08,29.92,30.04,468500.0
2012-05-11 09:30:00,29.78,29.87,29.64,29.79,79100.0,29.78,29.87,29.64,29.79,79100.0
2012-05-11 10:00:00,29.8,29.9,29.72,29.85,71400.0,29.8,29.9,29.72,29.85,71400.0
2012-05-11 10:30:00,29.86,30.0,29.85,29.97,164900.0,29.86,30.0,29.85,29.97,164900.0
2012-05-11 11:00:00,29.98,30.09,29.92,30.0,119100.0,29.98,30.09,29.92,30.0,119100.0
2012-05-11 11:30:00,30.01,30.11,29.93,29.99,65200.0,30.01,30.11,29.93,29.99,65200.0
2012-05-11 12:00:00,29.99,30.08,29.96,30.0,80700.0,29.99,30.08,29.96,30.0,80700.0
2012-05-11 12:30:00,30.01,30.03,29.97,29.98,42300.0,30.01,30.03,29.97,29.98,42300.0
2012-05-11 13:00:00,29.98,30.01,29.86,29.91,112600.0,29.98,30.01,29.86,29.91,112600.0
2012-05-11 13:30:00,29.91,30.01,29.83,29.89,105700.0,29.91,30.01,29.83,29.89,105700.0
2012-05-11 14:00:00,29.89,29.94,29.78,29.86,58500.0,29.89,29.94,29.78,29.86,58500.0
2012-05-11 14:30:00,29.85,29.87,29.76,29.81,59000.0,29.85,29.87,29.76,29.81,59000.0
2012-05-11 15:00:00,29.82,29.85,29.7,29.77,120800.0,29.82,29.85,29.7,29.77,120800.0
2012-05-11 15:30:00,29.77,29.79,29.59,29.59,319200.0,29.77,29.79,29.59,29.59,319200.0
2012-05-14 09:30:00,29.31,29.38,29.15,29.17,95800.0,29.31,29.38,29.15,29.17,95800.0
2012-05-14 10:00:00,29.15,29.19,28.98,29.02,52500.0,29.15,29.19,28.98,29.02,52500.0
2012-05-14 10:30:00,29.02,29.27,29.0,29.19,56500.0,29.02,29.27,29.0,29.19,56500.0
2012-05-14 11:00:00,29.17,29.28,29.1,29.23,57900.0,29.17,29.28,29.1,29.23,57900.0
2012-05-14 11:30:00,29.24,29.28,29.16,29.16,64300.0,29.24,29.28,29.16,29.16,64300.0
2012-05-14 12:00:00,29.16,29.2,29.14,29.15,37400.0,29.16,29.2,29.14,29.15,37400.0
2012-05-14 12:30:00,29.15,29.22,29.1,29.14,32800.0,29.15,29.22,29.1,29.14,32800.0
2012-05-14 13:00:00,29.14,29.18,29.03,29.05,32800.0,29.14,29.18,29.03,29.05,32800.0
2012-05-14 13:30:00,29.04,29.12,29.03,29.08,105100.0,29.04,29.12,29.03,29.08,105100.0
2012-05-14 14:00:00,29.09,29.16,29.04,29.04,55200.0,29.09,29.16,29.04,29.04,55200.0
2012-05-14 14:30:00,29.03,29.05,28.76,28.84,188800.0,29.03,29.05,28.76,28.84,188800.0
2012-05-14 15:00:00,28.85,28.86,28.64,28.66,200600.0,28.85,28.86,28.64,28.66,200600.0
2012-05-14 15:30:00,28.66,28.79,28.66,28.69,305300.0,28.66,28.79,28.66,28.69,305300.0
2012-05-15 09:30:00,28.63,28.73,28.53,28.58,123400.0,28.63,28.73,28.53,28.58,123400.0
2012-05-15 10:00:00,28.6,28.8,28.6,28.79,168200.0,28.6,28.8,28.6,28.79,168200.0
2012-05-15 10:30:00,28.8,28.8,28.69,28.69,147100.0,28.8,28.8,28.69,28.69,147100.0
2012-05-15 11:00:00,28.69,28.71,28.47,28.47,75500.0,28.69,28.71,28.47,28.47,75500.0
2012-05-15 11:30:00,28.48,28.69,28.45,28.65,191100.0,28.48,28.69,28.45,28.65,191100.0
2012-05-15 12:00:00,28.65,28.82,28.6,28.82,335300.0,28.65,28.82,28.6,28.82,335300.0
2012-05-15 12:30:00,28.82,28.92,28.78,28.8,93000.0,28.82,28.92,28.78,28.8,93000.0
2012-05-15 13:00:00,28.8,28.93,28.79,28.92,83200.0,28.8,28.93,28.79,28.92,83200.0
2012-05-15 13:30:00,28.92,28.92,28.7,28.72,98500.0,28.92,28.92,28.7,28.72,98500.0
2012-05-15 14:00:00,28.72,28.84,28.72,28.79,136400.0,28.72,28.84,28.72,28.79,136400.0
2012-05-15 14:30:00,28.79,28.8,28.68,28.68,136400.0,28.79,28.8,28.68,28.68,136400.0
2012-05-15 15:00:00,28.68,28.69,28.45,28.5,158800.0,28.68,28.69,28.45,28.5,158800.0
2012-05-15 15:30:00,28.51,28.55,28.43,28.49,221300.0,28.51,28.55,28.43,28.49,221300.0
2012-05-16 09:30:00,28.59,28.9,28.46,28.77,221100.0,28.59,28.9,28.46,28.77,221100.0
2012-05-16 10:00:00,28.77,28.93,28.75,28.92,828000.0,28.77,28.93,28.75,28.92,828000.0
2012-05-16 10:30:00,28.91,29.01,28.86,28.89,189500.0,28.91,29.01,28.86,28.89,189500.0
2012-05-16 11:00:00,28.89,28.92,28.73,28.8,118900.0,28.89,28.92,28.73,28.8,118900.0
2012-05-16 11:30:00,28.79,28.84,28.67,28.79,59000.0,28.79,28.84,28.67,28.79,59000.0
2012-05-16 12:00:00,28.79,28.8,28.7,28.74,57800.0,28.79,28.8,28.7,28.74,57800.0
2012-05-16 12:30:00,28.73,28.78,28.59,28.59,60200.0,28.73,28.78,28.59,28.59,60200.0
2012-05-16 13:00:00,28.59,28.78,28.58,28.67,50000.0,28.59,28.78,28.58,28.67,50000.0
2012-05-16 13:30:00,28.65,28.69,28.54,28.67,56200.0,28.65,28.69,28.54,28.67,56200.0
2012-05-16 14:00:00,28.7,28.73,28.53,28.55,65900.0,28.7,28.73,28.53,28.55,65900.0
2012-05-16 14:30:00,28.55,28.8,28.53,28.78,151700.0,28.55,28.8,28.53,28.78,151700.0
2012-05-16 15:00:00,28.77,28.81,28.66,28.67,251100.0,28.77,28.81,28.66,28.67,251100.0
2012-05-16 15:30:00,28.67,28.79,28.65,28.66,274600.0,28.67,28.79,28.65,28.66,274600.0
2012-05-17 09:30:00,28.68,28.72,28.37,28.53,102300.0,28.68,28.72,28.37,28.53,102300.0
2012-05-17 10:00:00,28.52,28.57,28.33,28.55,141900.0,28.52,28.57,28.33,28.55,141900.0
2012-05-17 10:30:00,28.54,28.54,28.25,28.32,156300.0,28.54,28.54,28.25,28.32,156300.0
2012-05-17 11:00:00,28.32,28.35,28.12,28.21,195400.0,28.32,28.35,28.12,28.21,195400.0
2012-05-17 11:30:00,28.24,28.36,28.16,28.31,210400.0,28.24,28.36,28.16,28.31,210400.0
2012-05-17 12:00:00,28.3,28.49,28.22,28.43,266300.0,28.3,28.49,28.22,28.43,266300.0
2012-05-17 12:30:00,28.42,28.44,28.25,28.27,225600.0,28.42,28.44,28.25,28.27,225600.0
2012-05-17 13:00:00,28.27,28.53,28.25,28.41,154300.0,28.27,28.53,28.25,28.41,154300.0
2012-05-17 13:30:00,28.4,28.42,28.23,28.32,185200.0,28.4,28.42,28.23,28.32,185200.0
2012-05-17 14:00:00,28.31,28.31,28.14,28.18,134900.0,28.31,28.31,28.14,28.18,134900.0
2012-05-17 14:30:00,28.18,28.21,28.13,28.15,134300.0,28.18,28.21,28.13,28.15,134300.0
2012-05-17 15:00:00,28.15,28.27,28.13,28.2,245000.0,28.15,28.27,28.13,28.2,245000.0
2012-05-17 15:30:00,28.2,28.21,28.02,28.03,522700.0,28.2,28.21,28.02,28.03,522700.0
2012-05-18 09:30:00,28.21,28.4,27.99,28.16,288900.0,28.21,28.4,27.99,28.16,288900.0
2012-05-18 10:00:00,28.15,28.4,28.12,28.4,117700.0,28.15,28.4,28.12,28.4,117700.0
2012-05-18 10:30:00,28.38,28.47,28.27,28.46,130300.0,28.38,28.47,28.27,28.46,130300.0
2012-05-18 11:00:00,28.46,28.48,28.26,28.26,102400.0,28.46,28.48,28.26,28.26,102400.0
2012-05-18 11:30:00,28.26,28.28,27.96,28.13,175000.0,28.26,28.28,27.96,28.13,175000.0
2012-05-18 12:00:00,28.13,28.36,28.11,28.34,111800.0,28.13,28.36,28.11,28.34,111800.0
2012-05-18 12:30:00,28.33,28.37,28.22,28.23,107900.0,28.33,28.37,28.22,28.23,107900.0
2012-05-18 13:00:00,28.22,28.28,28.2,28.23,73800.0,28.22,28.28,28.2,28.23,73800.0
2012-05-18 13:30:00,28.24,28.24,28.06,28.07,101800.0,28.24,28.24,28.06,28.07,101800.0
2012-05-18 14:00:00,28.08,28.14,28.0,28.09,82500.0,28.08,28.14,28.0,28.09,82500.0
2012-05-18 14:30:00,28.08,28.09,27.91,28.02,111000.0,28.08,28.09,27.91,28.02,111000.0
2012-05-18 15:00:00,28.02,28.12,27.95,28.02,175700.0,28.02,28.12,27.95,28.02,175700.0
2012-05-18 15:30:00,28.03,28.03,27.92,27.98,404300.0,28.03,28.03,27.92,27.98,404300.0
2012-05-21 09:30:00,28.04,28.09,27.75,27.95,158900.0,28.04,28.09,27.75,27.95,158900.0
2012-05-21 10:00:00,27.93,28.26,27.87,28.23,74800.0,27.93,28.26,27.87,28.23,74800.0
2012-05-21 10:30:00,28.21,28.23,28.09,28.21,88300.0,28.21,28.23,28.09,28.21,88300.0
2012-05-21 11:00:00,28.21,28.23,28.06,28.18,174300.0,28.21,28.23,28.06,28.18,174300.0
2012-05-21 11:30:00,28.19,28.23,28.12,28.15,93000.0,28.19,28.23,28.12,28.15,93000.0
2012-05-21 12:00:00,28.15,28.32,28.13,28.28,116700.0,28.15,28.32,28.13,28.28,116700.0
2012-05-21 12:30:00,28.29,28.35,28.19,28.22,75100.0,28.29,28.35,28.19,28.22,75100.0
2012-05-21 13:00:00,28.23,28.34,28.22,28.34,73800.0,28.23,28.34,28.22,28.34,73800.0
2012-05-21 13:30:00,28.33,28.43,28.33,28.39,82300.0,28.33,28.43,28.33,28.39,82300.0
2012-05-21 14:00:00,28.4,28.43,28.29,28.34,58300.0,28.4,28.43,28.29,28.34,58300.0
2012-05-21 14:30:00,28.34,28.48,28.3,28.43,63200.0,28.34,28.48,28.3,28.43,63200.0
2012-05-21 15:00:00,28.43,28.58,28.41,28.52,146300.0,28.43,28.58,28.41,28.52,146300.0
2012-05-21 15:30:00,28.52,28.52,28.4,28.45,329900.0,28.52,28.52,28.4,28.45,329900.0
2012-05-22 09:30:00,28.6,28.81,28.48,28.66,108300.0,28.6,28.81,28.48,28.66,108300.0
2012-05-22 10:00:00,28.67,28.95,28.66,28.88,103400.0,28.67,28.95,28.66,28.88,103400.0
2012-05-22 10:30:00,28.88,28.91,28.82,28.87,116100.0,28.88,28.91,28.82,28.87,116100.0
2012-05-22 11:00:00,28.86,28.97,28.85,28.96,74200.0,28.86,28.97,28.85,28.96,74200.0
2012-05-22 11:30:00,28.95,28.96,28.81,28.81,46600.0,28.95,28.96,28.81,28.81,46600.0
2012-05-22 12:00:00,28.81,28.88,28.74,28.84,157600.0,28.81,28.88,28.74,28.84,157600.0
2012-05-22 12:30:00,28.83,28.98,28.83,28.91,68700.0,28.83,28.98,28.83,28.91,68700.0
2012-05-22 13:00:00,28.91,29.0,28.89,28.91,66500.0,28.91,29.0,28.89,28.91,66500.0
2012-05-22 13:30:00,28.9,28.94,28.77,28.86,97700.0,28.9,28.94,28.77,28.86,97700.0
2012-05-22 14:00:00,28.85,28.92,28.83,28.83,103500.0,28.85,28.92,28.83,28.83,103500.0
2012-05-22 14:30:00,28.83,28.89,28.72,28.79,180200.0,28.83,28.89,28.72,28.79,180200.0
2012-05-22 15:00:00,28.78,28.83,28.61,28.64,207600.0,28.78,28.83,28.61,28.64,207600.0
2012-05-22 15:30:00,28.62,28.66,28.38,28.47,620800.0,28.62,28.66,28.38,28.47,620800.0
2012-05-23 09:30:00,28.33,28.47,28.14,28.44,130400.0,28.33,28.47,28.14,28.44,130400.0
2012-05-23 10:00:00,28.47,28.57,28.25,28.26,60200.0,28.47,28.57,28.25,28.26,60200.0
2012-05-23 10:30:00,28.27,28.27,28.1,28.17,98200.0,28.27,28.27,28.1,28.17,98200.0
2012-05-23 11:00:00,28.17,28.26,28.12,28.21,70400.0,28.17,28.26,28.12,28.21,70400.0
2012-05-23 11:30:00,28.21,28.28,28.15,28.17,93700.0,28.21,28.28,28.15,28.17,93700.0
2012-05-23 12:00:00,28.18,28.2,28.05,28.05,96500.0,28.18,28.2,28.05,28.05,96500.0
2012-05-23 12:30:00,28.06,28.24,28.05,28.18,54000.0,28.06,28.24,28.05,28.18,54000.0
2012-05-23 13:00:00,28.18,28.34,28.13,28.34,91900.0,28.18,28.34,28.13,28.34,91900.0
2012-05-23 13:30:00,28.34,28.47,28.33,28.44,58100.0,28.34,28.47,28.33,28.44,58100.0
2012-05-23 14:00:00,28.43,28.43,28.28,28.29,65700.0,28.43,28.43,28.28,28.29,65700.0
2012-05-23 14:30:00,28.28,28.54,28.27,28.52,71600.0,28.28,28.54,28.27,28.52,71600.0
2012-05-23 15:00:00,28.52,28.74,28.47,28.65,246900.0,28.52,28.74,28.47,28.65,246900.0
2012-05-23 15:30:00,28.65,28.94,28.64,28.84,229200.0,28.65,28.94,28.64,28.84,229200.0
2012-05-24 09:30:00,28.95,29.2,28.88,28.99,480700.0,28.95,29.2,28.88,28.99,480700.0
2012-05-24 10:00:00,28.96,29.12,28.92,29.0,76100.0,28.96,29.12,28.92,29.0,76100.0
2012-05-24 10:30:00,29.0,29.15,28.99,29.11,100000.0,29.0,29.15,28.99,29.11,100000.0
2012-05-24 11:00:00,29.11,29.21,29.1,29.12,189300.0,29.11,29.21,29.1,29.12,189300.0
2012-05-24 11:30:00,29.1,29.1,28.89,28.99,99800.0,29.1,29.1,28.89,28.99,99800.0
2012-05-24 12:00:00,28.98,29.0,28.84,28.93,51600.0,28.98,29.0,28.84,28.93,51600.0
2012-05-24 12:30:00,28.92,29.0,28.91,28.98,82900.0,28.92,29.0,28.91,28.98,82900.0
2012-05-24 13:00:00,28.99,29.05,28.93,28.95,67500.0,28.99,29.05,28.93,28.95,67500.0
2012-05-24 13:30:00,28.93,29.01,28.86,28.87,73400.0,28.93,29.01,28.86,28.87,73400.0
2012-05-24 14:00:00,28.86,28.95,28.82,28.92,80900.0,28.86,28.95,28.82,28.92,80900.0
2012-05-24 14:30:00,28.92,28.96,28.85,28.88,50200.0,28.92,28.96,28.85,28.88,50200.0
2012-05-24 15:00:00,28.89,29.03,28.86,28.99,182000.0,28.89,29.03,28.86,28.99,182000.0
2012-05-24 15:30:00,28.99,29.05,28.9,29.0,227900.0,28.99,29.05,28.9,29.0,227900.0
2012-05-25 09:30:00,29.07,29.3,29.06,29.2,81500.0,29.07,29.3,29.06,29.2,81500.0
2012-05-25 10:00:00,29.19,29.24,29.1,29.16,105200.0,29.19,29.24,29.1,29.16,105200.0
2012-05-25 10:30:00,29.15,29.21,29.0,29.0,40100.0,29.15,29.21,29.0,29.0,40100.0
2012-05-25 11:00:00,29.01,29.12,29.01,29.08,52600.0,29.01,29.12,29.01,29.08,52600.0
2012-05-25 11:30:00,29.08,29.12,29.0,29.07,60000.0,29.08,29.12,29.0,29.07,60000.0
2012-05-25 12:00:00,29.08,29.09,29.01,29.02,55800.0,29.08,29.09,29.01,29.02,55800.0
2012-05-25 12:30:00,29.02,29.09,29.01,29.06,25200.0,29.02,29.09,29.01,29.06,25200.0
2012-05-25 13:00:00,29.06,29.14,29.04,29.1,53600.0,29.06,29.14,29.04,29.1,53600.0
2012-05-25 13:30:00,29.1,29.12,29.06,29.1,126000.0,29.1,29.12,29.06,29.1,126000.0
2012-05-25 14:00:00,29.1,29.12,29.03,29.09,55300.0,29.1,29.12,29.03,29.09,55300.0
2012-05-25 14:30:00,29.1,29.17,29.07,29.14,66700.0,29.1,29.17,29.07,29.14,66700.0
2012-05-25 15:00:00,29.14,29.18,29.01,29.07,93700.0,29.14,29.18,29.01,29.07,93700.0
2012-05-25 15:30:00,29.08,29.13,29.03,29.11,177000.0,29.08,29.13,29.03,29.11,177000.0
2012-05-29 09:30:00,29.29,29.33,29.11,29.12,75500.0,29.29,29.33,29.11,29.12,75500.0
2012-05-29 10:00:00,29.1,29.34,29.03,29.33,175400.0,29.1,29.34,29.03,29.33,175400.0
2012-05-29 10:30:00,29.33,29.42,29.21,29.21,74800.0,29.33,29.42,29.21,29.21,74800.0
2012-05-29 11:00:00,29.21,29.26,29.13,29.25,51700.0,29.21,29.26,29.13,29.25,51700.0
2012-05-29 11:30:00,29.25,29.28,29.08,29.19,77000.0,29.25,29.28,29.08,29.19,77000.0
2012-05-29 12:00:00,29.17,29.22,29.03,29.12,46400.0,29.17,29.22,29.03,29.12,46400.0
2012-05-29 12:30:00,29.12,29.21,29.07,29.12,30900.0,29.12,29.21,29.07,29.12,30900.0
2012-05-29 13:00:00,29.11,29.18,29.04,29.15,39400.0,29.11,29.18,29.04,29.15,39400.0
2012-05-29 13:30:00,29.15,29.28,29.14,29.27,21800.0,29.15,29.28,29.14,29.27,21800.0
2012-05-29 14:00:00,29.27,29.36,29.24,29.36,45400.0,29.27,29.36,29.24,29.36,45400.0
2012-05-29 14:30:00,29.36,29.42,29.32,29.4,45900.0,29.36,29.42,29.32,29.4,45900.0
2012-05-29 15:00:00,29.4,29.44,29.34,29.39,62000.0,29.4,29.44,29.34,29.39,62000.0
2012-05-29 15:30:00,29.4,29.46,29.35,29.46,192000.0,29.4,29.46,29.35,29.46,192000.0
2012-05-30 09:30:00,29.21,29.25,28.85,28.94,98800.0,29.21,29.25,28.85,28.94,98800.0
2012-05-30 10:00:00,28.97,28.97,27.28,28.03,1800800.0,28.97,28.97,27.28,28.03,1800800.0
2012-05-30 10:30:00,28.03,28.13,27.59,27.7,452200.0,28.03,28.13,27.59,27.7,452200.0
2012-05-30 11:00:00,27.7,28.02,27.7,27.82,353900.0,27.7,28.02,27.7,27.82,353900.0
2012-05-30 11:30:00,27.83,28.16,27.81,28.14,448400.0,27.83,28.16,27.81,28.14,448400.0
2012-05-30 12:00:00,28.14,28.17,27.99,28.04,236600.0,28.14,28.17,27.99,28.04,236600.0
2012-05-30 12:30:00,28.04,28.15,27.99,28.09,147000.0,28.04,28.15,27.99,28.09,147000.0
2012-05-30 13:00:00,28.09,28.13,28.0,28.11,168700.0,28.09,28.13,28.0,28.11,168700.0
2012-05-30 13:30:00,28.11,28.28,28.09,28.23,242600.0,28.11,28.28,28.09,28.23,242600.0
2012-05-30 14:00:00,28.24,28.31,28.19,28.23,228500.0,28.24,28.31,28.19,28.23,228500.0
2012-05-30 14:30:00,28.23,28.34,28.22,28.28,151500.0,28.23,28.34,28.22,28.28,151500.0
2012-05-30 15:00:00,28.29,28.3,27.97,28.22,293200.0,28.29,28.3,27.97,28.22,293200.0
2012-05-30 15:30:00,28.22,28.25,28.14,28.15,465600.0,28.22,28.25,28.14,28.15,465600.0
2012-05-31 09:30:00,28.07,28.19,27.84,27.93,260200.0,28.07,28.19,27.84,27.93,260200.0
2012-05-31 10:00:00,27.91,28.03,27.89,28.02,209400.0,27.91,28.03,27.89,28.02,209400.0
2012-05-31 10:30:00,28.01,28.06,27.93,27.98,136300.0,28.01,28.06,27.93,27.98,136300.0
2012-05-31 11:00:00,27.97,27.98,27.75,27.8,161500.0,27.97,27.98,27.75,27.8,161500.0
2012-05-31 11:30:00,27.8,27.95,27.78,27.86,111500.0,27.8,27.95,27.78,27.86,111500.0
2012-05-31 12:00:00,27.84,28.11,27.79,28.03,119400.0,27.84,28.11,27.79,28.03,119400.0
2012-05-31 12:30:00,28.03,28.07,27.98,27.99,107300.0,28.03,28.07,27.98,27.99,107300.0
2012-05-31 13:00:00,27.98,28.14,27.98,28.03,82700.0,27.98,28.14,27.98,28.03,82700.0
2012-05-31 13:30:00,28.04,28.06,27.91,27.96,77800.0,28.04,28.06,27.91,27.96,77800.0
2012-05-31 14:00:00,27.96,28.1,27.94,28.01,64200.0,27.96,28.1,27.94,28.01,64200.0
2012-05-31 14:30:00,28.02,28.1,27.99,28.08,93100.0,28.02,28.1,27.99,28.08,93100.0
2012-05-31 15:00:00,28.09,28.31,28.0,28.31,135300.0,28.09,28.31,28.0,28.31,135300.0
2012-05-31 15:30:00,28.3,28.41,28.19,28.2,489600.0,28.3,28.41,28.19,28.2,489600.0
2012-06-01 09:30:00,27.62,27.9,27.54,27.66,224500.0,27.62,27.9,27.54,27.66,224500.0
2012-06-01 10:00:00,27.66,27.85,27.63,27.67,127900.0,27.66,27.85,27.63,27.67,127900.0
2012-06-01 10:30:00,27.66,27.81,27.64,27.75,114200.0,27.66,27.81,27.64,27.75,114200.0
2012-06-01 11:00:00,27.74,27.74,27.64,27.68,81700.0,27.74,27.74,27.64,27.68,81700.0
2012-06-01 11:30:00,27.68,27.68,27.43,27.45,132000.0,27.68,27.68,27.43,27.45,132000.0
2012-06-01 12:00:00,27.45,27.56,27.35,27.37,149900.0,27.45,27.56,27.35,27.37,149900.0
2012-06-01 12:30:00,27.38,27.44,27.28,27.36,155800.0,27.38,27.44,27.28,27.36,155800.0
2012-06-01 13:00:00,27.36,27.39,27.28,27.28,108000.0,27.36,27.39,27.28,27.28,108000.0
2012-06-01 13:30:00,27.3,27.3,27.19,27.24,102200.0,27.3,27.3,27.19,27.24,102200.0
2012-06-01 14:00:00,27.24,27.25,27.14,27.19,132400.0,27.24,27.25,27.14,27.19,132400.0
2012-06-01 14:30:00,27.19,27.39,27.17,27.27,235800.0,27.19,27.39,27.17,27.27,235800.0
2012-06-01 15:00:00,27.28,27.37,27.24,27.33,241200.0,27.28,27.37,27.24,27.33,241200.0
2012-06-01 15:30:00,27.32,27.4,27.26,27.34,409300.0,27.32,27.4,27.26,27.34,409300.0
2012-06-04 09:30:00,27.46,27.54,26.92,26.98,136800.0,27.46,27.54,26.92,26.98,136800.0
2012-06-04 10:00:00,26.96,27.34,26.8,27.2,191600.0,26.96,27.34,26.8,27.2,191600.0
2012-06-04 10:30:00,27.21,27.22,27.04,27.15,74800.0,27.21,27.22,27.04,27.15,74800.0
2012-06-04 11:00:00,27.16,27.16,26.97,26.97,38900.0,27.16,27.16,26.97,26.97,38900.0
2012-06-04 11:30:00,26.97,27.03,26.91,26.93,38100.0,26.97,27.03,26.91,26.93,38100.0
2012-06-04 12:00:00,26.92,26.96,26.81,26.81,55300.0,26.92,26.96,26.81,26.81,55300.0
2012-06-04 12:30:00,26.8,26.93,26.79,26.91,51500.0,26.8,26.93,26.79,26.91,51500.0
2012-06-04 13:00:00,26.91,27.0,26.88,26.93,78900.0,26.91,27.0,26.88,26.93,78900.0
2012-06-04 13:30:00,26.94,27.1,26.92,27.0,95400.0,26.94,27.1,26.92,27.0,95400.0
2012-06-04 14:00:00,27.0,27.17,26.99,27.16,133100.0,27.0,27.17,26.99,27.16,133100.0
2012-06-04 14:30:00,27.16,27.42,27.13,27.29,139400.0,27.16,27.42,27.13,27.29,139400.0
2012-06-04 15:00:00,27.29,27.35,27.16,27.32,163200.0,27.29,27.35,27.16,27.32,163200.0
2012-06-04 15:30:00,27.31,27.41,27.2,27.37,343700.0,27.31,27.41,27.2,27.37,343700.0
2012-06-05 09:30:00,27.22,27.29,27.07,27.2,55800.0,27.22,27.29,27.07,27.2,55800.0
2012-06-05 10:00:00,27.21,27.44,27.21,27.4,114900.0,27.21,27.44,27.21,27.4,114900.0
2012-06-05 10:30:00,27.42,27.45,27.12,27.14,123100.0,27.42,27.45,27.12,27.14,123100.0
2012-06-05 11:00:00,27.14,27.4,27.13,27.37,75800.0,27.14,27.4,27.13,27.37,75800.0
2012-06-05 11:30:00,27.37,27.42,27.18,27.21,113000.0,27.37,27.42,27.18,27.21,113000.0
2012-06-05 12:00:00,27.2,27.49,27.2,27.36,182000.0,27.2,27.49,27.2,27.36,182000.0
2012-06-05 12:30:00,27.37,27.46,27.35,27.42,54100.0,27.37,27.46,27.35,27.42,54100.0
2012-06-05 13:00:00,27.42,27.48,27.38,27.45,64300.0,27.42,27.48,27.38,27.45,64300.0
2012-06-05 13:30:00,27.45,27.59,27.44,27.55,80900.0,27.45,27.59,27.44,27.55,80900.0
2012-06-05 14:00:00,27.54,27.62,27.54,27.58,79400.0,27.54,27.62,27.54,27.58,79400.0
2012-06-05 14:30:00,27.57,27.61,27.48,27.57,146100.0,27.57,27.61,27.48,27.57,146100.0
2012-06-05 15:00:00,27.58,27.64,27.49,27.57,127200.0,27.58,27.64,27.49,27.57,127200.0
2012-06-05 15:30:00,27.56,27.68,27.54,27.62,188900.0,27.56,27.68,27.54,27.62,188900.0
2012-06-06 09:30:00,27.84,28.15,27.8,28.06,72400.0,27.84,28.15,27.8,28.06,72400.0
2012-06-06 10:00:00,28.09,28.27,28.06,28.18,61400.0,28.09,28.27,28.06,28.18,61400.0
2012-06-06 10:30:00,28.19,28.28,28.15,28.17,73000.0,28.19,28.28,28.15,28.17,73000.0
2012-06-06 11:00:00,28.16,28.26,28.14,28.24,43400.0,28.16,28.26,28.14,28.24,43400.0
2012-06-06 11:30:00,28.23,28.37,28.13,28.37,73600.0,28.23,28.37,28.13,28.37,73600.0
2012-06-06 12:00:00,28.36,28.41,28.34,28.36,45200.0,28.36,28.41,28.34,28.36,45200.0
2012-06-06 12:30:00,28.36,28.45,28.34,28.39,31000.0,28.36,28.45,28.34,28.39,31000.0
2012-06-06 13:00:00,28.39,28.41,28.35,28.4,40500.0,28.39,28.41,28.35,28.4,40500.0
2012-06-06 13:30:00,28.41,28.42,28.28,28.3,47400.0,28.41,28.42,28.28,28.3,47400.0
2012-06-06 14:00:00,28.29,28.33,28.21,28.26,70700.0,28.29,28.33,28.21,28.26,70700.0
2012-06-06 14:30:00,28.26,28.33,28.24,28.26,81000.0,28.26,28.33,28.24,28.26,81000.0
2012-06-06 15:00:00,28.26,28.32,28.24,28.27,66100.0,28.26,28.32,28.24,28.27,66100.0
2012-06-06 15:30:00,28.27,28.46,28.23,28.45,300500.0,28.27,28.46,28.23,28.45,300500.0
2012-06-07 09:30:00,28.84,28.88,28.54,28.75,137700.0,28.84,28.88,28.54,28.75,137700.0
2012-06-07 10:00:00,28.76,28.77,28.25,28.38,164700.0,28.76,28.77,28.25,28.38,164700.0
2012-06-07 10:30:00,28.38,28.4,28.11,28.25,216500.0,28.38,28.4,28.11,28.25,216500.0
2012-06-07 11:00:00,28.26,28.31,28.15,28.19,68100.0,28.26,28.31,28.15,28.19,68100.0
2012-06-07 11:30:00,28.19,28.37,28.17,28.25,44100.0,28.19,28.37,28.17,28.25,44100.0
2012-06-07 12:00:00,28.25,28.36,28.21,28.29,60000.0,28.25,28.36,28.21,28.29,60000.0
2012-06-07 12:30:00,28.27,28.27,28.12,28.15,135600.0,28.27,28.27,28.12,28.15,135600.0
2012-06-07 13:00:00,28.16,28.27,28.13,28.26,86700.0,28.16,28.27,28.13,28.26,86700.0
2012-06-07 13:30:00,28.27,28.28,28.15,28.19,54500.0,28.27,28.28,28.15,28.19,54500.0
2012-06-07 14:00:00,28.19,28.23,28.14,28.21,57600.0,28.19,28.23,28.14,28.21,57600.0
2012-06-07 14:30:00,28.21,28.24,28.16,28.21,67000.0,28.21,28.24,28.16,28.21,67000.0
2012-06-07 15:00:00,28.22,28.23,28.04,28.07,172000.0,28.22,28.23,28.04,28.07,172000.0
2012-06-07 15:30:00,28.08,28.09,27.81,27.86,366100.0,28.08,28.09,27.81,27.86,366100.0
2012-06-08 09:30:00,27.72,27.79,27.46,27.62,167300.0,27.72,27.79,27.46,27.62,167300.0
2012-06-08 10:00:00,27.63,27.73,27.48,27.52,144400.0,27.63,27.73,27.48,27.52,144400.0
2012-06-08 10:30:00,27.53,27.96,27.49,27.9,211100.0,27.53,27.96,27.49,27.9,211100.0
2012-06-08 11:00:00,27.9,27.96,27.77,27.88,285600.0,27.9,27.96,27.77,27.88,285600.0
2012-06-08 11:30:00,27.89,28.03,27.89,27.93,71200.0,27.89,28.03,27.89,27.93,71200.0
2012-06-08 12:00:00,27.94,27.99,27.9,27.94,47500.0,27.94,27.99,27.9,27.94,47500.0
2012-06-08 12:30:00,27.95,28.06,27.95,28.03,74100.0,27.95,28.06,27.95,28.03,74100.0
2012-06-08 13:00:00,28.03,28.11,28.01,28.06,57100.0,28.03,28.11,28.01,28.06,57100.0
2012-06-08 13:30:00,28.06,28.11,28.01,28.07,87600.0,28.06,28.11,28.01,28.07,87600.0
2012-06-08 14:00:00,28.07,28.11,28.01,28.09,89400.0,28.07,28.11,28.01,28.09,89400.0
2012-06-08 14:30:00,28.1,28.21,28.05,28.05,90500.0,28.1,28.21,28.05,28.05,90500.0
2012-06-08 15:00:00,28.06,28.11,28.0,28.11,144000.0,28.06,28.11,28.0,28.11,144000.0
2012-06-08 15:30:00,28.11,28.24,28.09,28.15,1587600.0,28.11,28.24,28.09,28.15,1587600.0
2012-06-11 09:30:00,28.47,28.47,27.95,27.97,494600.0,28.47,28.47,27.95,27.97,494600.0
2012-06-11 10:00:00,27.97,27.97,27.68,27.76,247700.0,27.97,27.97,27.68,27.76,247700.0
2012-06-11 10:30:00,27.75,27.81,27.42,27.43,327000.0,27.75,27.81,27.42,27.43,327000.0
2012-06-11 11:00:00,27.43,27.61,27.39,27.57,136100.0,27.43,27.61,27.39,27.57,136100.0
2012-06-11 11:30:00,27.56,27.71,27.54,27.69,92500.0,27.56,27.71,27.54,27.69,92500.0
2012-06-11 12:00:00,27.68,27.7,27.64,27.68,93800.0,27.68,27.7,27.64,27.68,93800.0
2012-06-11 12:30:00,27.67,27.75,27.67,27.68,86700.0,27.67,27.75,27.67,27.68,86700.0
2012-06-11 13:00:00,27.69,27.72,27.66,27.7,114000.0,27.69,27.72,27.66,27.7,114000.0
2012-06-11 13:30:00,27.69,27.77,27.65,27.73,86500.0,27.69,27.77,27.65,27.73,86500.0
2012-06-11 14:00:00,27.73,27.73,27.61,27.66,121700.0,27.73,27.73,27.61,27.66,121700.0
2012-06-11 14:30:00,27.66,27.74,27.66,27.72,69000.0,27.66,27.74,27.66,27.72,69000.0
2012-06-11 15:00:00,27.72,27.73,27.56,27.59,236500.0,27.72,27.73,27.56,27.59,236500.0
2012-06-11 15:30:00,27.59,27.62,27.42,27.47,382200.0,27.59,27.62,27.42,27.47,382200.0
2012-06-12 09:30:00,27.59,27.75,27.25,27.33,168900.0,27.59,27.75,27.25,27.33,168900.0
2012-06-12 10:00:00,27.34,27.36,26.85,27.07,264300.0,27.34,27.36,26.85,27.07,264300.0
2012-06-12 10:30:00,27.07,27.24,26.97,27.04,206300.0,27.07,27.24,26.97,27.04,206300.0
2012-06-12 11:00:00,27.05,27.36,27.05,27.32,141000.0,27.05,27.36,27.05,27.32,141000.0
2012-06-12 11:30:00,27.33,27.37,27.18,27.18,144600.0,27.33,27.37,27.18,27.18,144600.0
2012-06-12 12:00:00,27.18,27.2,26.99,27.04,72000.0,27.18,27.2,26.99,27.04,72000.0
2012-06-12 12:30:00,27.05,27.13,27.0,27.02,86300.0,27.05,27.13,27.0,27.02,86300.0
2012-06-12 13:00:00,27.02,27.15,26.99,27.02,96800.0,27.02,27.15,26.99,27.02,96800.0
2012-06-12 13:30:00,27.03,27.13,27.0,27.06,168200.0,27.03,27.13,27.0,27.06,168200.0
2012-06-12 14:00:00,27.07,27.25,27.06,27.21,141400.0,27.07,27.25,27.06,27.21,141400.0
2012-06-12 14:30:00,27.21,27.39,27.2,27.38,74500.0,27.21,27.39,27.2,27.38,74500.0
2012-06-12 15:00:00,27.39,27.51,27.36,27.5,155900.0,27.39,27.51,27.36,27.5,155900.0
2012-06-12 15:30:00,27.51,27.57,27.41,27.5,346000.0,27.51,27.57,27.41,27.5,346000.0
2012-06-13 09:30:00,27.38,27.38,27.06,27.1,137300.0,27.38,27.38,27.06,27.1,137300.0
2012-06-13 10:00:00,27.1,27.34,27.05,27.25,118900.0,27.1,27.34,27.05,27.25,118900.0
2012-06-13 10:30:00,27.27,27.48,27.27,27.46,68900.0,27.27,27.48,27.27,27.46,68900.0
2012-06-13 11:00:00,27.44,27.46,27.35,27.39,63500.0,27.44,27.46,27.35,27.39,63500.0
2012-06-13 11:30:00,27.38,27.48,27.27,27.29,48400.0,27.38,27.48,27.27,27.29,48400.0
2012-06-13 12:00:00,27.28,27.3,27.2,27.21,59900.0,27.28,27.3,27.2,27.21,59900.0
2012-06-13 12:30:00,27.2,27.43,27.2,27.4,73200.0,27.2,27.43,27.2,27.4,73200.0
2012-06-13 13:00:00,27.41,27.51,27.38,27.5,81700.0,27.41,27.51,27.38,27.5,81700.0
2012-06-13 13:30:00,27.49,27.51,27.18,27.19,75600.0,27.49,27.51,27.18,27.19,75600.0
2012-06-13 14:00:00,27.19,27.26,27.12,27.14,45500.0,27.19,27.26,27.12,27.14,45500.0
2012-06-13 14:30:00,27.14,27.15,26.99,27.04,92400.0,27.14,27.15,26.99,27.04,92400.0
2012-06-13 15:00:00,27.04,27.06,26.83,26.88,167400.0,27.04,27.06,26.83,26.88,167400.0
2012-06-13 15:30:00,26.87,26.97,26.83,26.91,272200.0,26.87,26.97,26.83,26.91,272200.0
2012-06-14 09:30:00,27.04,27.27,26.89,27.27,104800.0,27.04,27.27,26.89,27.27,104800.0
2012-06-14 10:00:00,27.27,27.32,27.08,27.11,59200.0,27.27,27.32,27.08,27.11,59200.0
2012-06-14 10:30:00,27.13,27.14,27.03,27.11,67500.0,27.13,27.14,27.03,27.11,67500.0
2012-06-14 11:00:00,27.12,27.26,27.06,27.25,104100.0,27.12,27.26,27.06,27.25,104100.0
2012-06-14 11:30:00,27.25,27.26,27.19,27.2,38400.0,27.25,27.26,27.19,27.2,38400.0
2012-06-14 12:00:00,27.19,27.24,27.14,27.21,60300.0,27.19,27.24,27.14,27.21,60300.0
2012-06-14 12:30:00,27.22,27.31,27.2,27.26,77200.0,27.22,27.31,27.2,27.26,77200.0
2012-06-14 13:00:00,27.26,27.31,27.2,27.21,33800.0,27.26,27.31,27.2,27.21,33800.0
2012-06-14 13:30:00,27.21,27.34,27.21,27.32,57300.0,27.21,27.34,27.21,27.32,57300.0
2012-06-14 14:00:00,27.31,27.35,27.24,27.27,43700.0,27.31,27.35,27.24,27.27,43700.0
2012-06-14 14:30:00,27.26,27.28,27.16,27.16,51700.0,27.26,27.28,27.16,27.16,51700.0
2012-06-14 15:00:00,27.15,27.52,27.15,27.25,244400.0,27.15,27.52,27.15,27.25,244400.0
2012-06-14 15:30:00,27.25,27.46,27.25,27.35,337900.0,27.25,27.46,27.25,27.35,337900.0
2012-06-15 09:30:00,27.51,27.62,27.37,27.54,378800.0,27.51,27.62,27.37,27.54,378800.0
2012-06-15 10:00:00,27.54,27.68,27.52,27.54,71800.0,27.54,27.68,27.52,27.54,71800.0
2012-06-15 10:30:00,27.55,27.61,27.48,27.6,87900.0,27.55,27.61,27.48,27.6,87900.0
2012-06-15 11:00:00,27.61,27.72,27.54,27.63,186600.0,27.61,27.72,27.54,27.63,186600.0
2012-06-15 11:30:00,27.64,27.68,27.6,27.63,40100.0,27.64,27.68,27.6,27.63,40100.0
2012-06-15 12:00:00,27.63,27.73,27.63,27.68,44700.0,27.63,27.73,27.63,27.68,44700.0
2012-06-15 12:30:00,27.69,27.74,27.65,27.73,50300.0,27.69,27.74,27.65,27.73,50300.0
2012-06-15 13:00:00,27.73,27.85,27.73,27.74,126900.0,27.73,27.85,27.73,27.74,126900.0
2012-06-15 13:30:00,27.73,27.75,27.69,27.69,107400.0,27.73,27.75,27.69,27.69,107400.0
2012-06-15 14:00:00,27.69,27.79,27.67,27.79,36500.0,27.69,27.79,27.67,27.79,36500.0
2012-06-15 14:30:00,27.8,27.8,27.66,27.66,143400.0,27.8,27.8,27.66,27.66,143400.0
2012-06-15 15:00:00,27.67,27.74,27.66,27.73,86900.0,27.67,27.74,27.66,27.73,86900.0
2012-06-15 15:30:00,27.74,27.79,27.66,27.67,629500.0,27.74,27.79,27.66,27.67,629500.0
2012-06-18 09:30:00,27.43,27.43,27.04,27.26,262500.0,27.43,27.43,27.04,27.26,262500.0
2012-06-18 10:00:00,27.25,27.38,27.15,27.38,135600.0,27.25,27.38,27.15,27.38,135600.0
2012-06-18 10:30:00,27.38,27.59,27.32,27.4,146800.0,27.38,27.59,27.32,27.4,146800.0
2012-06-18 11:00:00,27.4,27.54,27.39,27.53,183200.0,27.4,27.54,27.39,27.53,183200.0
2012-06-18 11:30:00,27.53,27.57,27.36,27.52,94300.0,27.53,27.57,27.36,27.52,94300.0
2012-06-18 12:00:00,27.53,27.53,27.42,27.43,55400.0,27.53,27.53,27.42,27.43,55400.0
2012-06-18 12:30:00,27.43,27.45,27.27,27.36,214400.0,27.43,27.45,27.27,27.36,214400.0
2012-06-18 13:00:00,27.37,27.51,27.35,27.5,49900.0,27.37,27.51,27.35,27.5,49900.0
2012-06-18 13:30:00,27.5,27.6,27.48,27.6,80600.0,27.5,27.6,27.48,27.6,80600.0
2012-06-18 14:00:00,27.59,27.74,27.55,27.7,74800.0,27.59,27.74,27.55,27.7,74800.0
2012-06-18 14:30:00,27.69,27.76,27.6,27.68,54200.0,27.69,27.76,27.6,27.68,54200.0
2012-06-18 15:00:00,27.67,27.73,27.54,27.66,145300.0,27.67,27.73,27.54,27.66,145300.0
2012-06-18 15:30:00,27.66,27.71,27.56,27.65,271700.0,27.66,27.71,27.56,27.65,271700.0
2012-06-19 09:30:00,27.68,28.29,27.68,28.28,190000.0,27.68,28.29,27.68,28.28,190000.0
2012-06-19 10:00:00,28.27,28.54,28.26,28.49,303700.0,28.27,28.54,28.26,28.49,303700.0
2012-06-19 10:30:00,28.49,28.57,28.38,28.5,140600.0,28.49,28.57,28.38,28.5,140600.0
2012-06-19 11:00:00,28.5,28.55,28.42,28.45,106500.0,28.5,28.55,28.42,28.45,106500.0
2012-06-19 11:30:00,28.44,28.52,28.44,28.48,73400.0,28.44,28.52,28.44,28.48,73400.0
2012-06-19 12:00:00,28.48,28.49,28.44,28.49,61400.0,28.48,28.49,28.44,28.49,61400.0
2012-06-19 12:30:00,28.48,28.5,28.37,28.49,96100.0,28.48,28.5,28.37,28.49,96100.0
2012-06-19 13:00:00,28.5,28.71,28.49,28.63,266600.0,28.5,28.71,28.49,28.63,266600.0
2012-06-19 13:30:00,28.64,28.67,28.61,28.65,98100.0,28.64,28.67,28.61,28.65,98100.0
2012-06-19 14:00:00,28.66,28.66,28.48,28.48,151600.0,28.66,28.66,28.48,28.48,151600.0
2012-06-19 14:30:00,28.49,28.49,28.28,28.41,174200.0,28.49,28.49,28.28,28.41,174200.0
2012-06-19 15:00:00,28.41,28.57,28.39,28.54,153500.0,28.41,28.57,28.39,28.54,153500.0
2012-06-19 15:30:00,28.53,28.56,28.48,28.52,307100.0,28.53,28.56,28.48,28.52,307100.0
2012-06-20 09:30:00,28.49,28.59,28.24,28.36,86600.0,28.49,28.59,28.24,28.36,86600.0
2012-06-20 10:00:00,28.35,28.57,28.35,28.42,225900.0,28.35,28.57,28.35,28.42,225900.0
2012-06-20 10:30:00,28.41,28.41,28.24,28.26,66800.0,28.41,28.41,28.24,28.26,66800.0
2012-06-20 11:00:00,28.25,28.36,28.24,28.33,108100.0,28.25,28.36,28.24,28.33,108100.0
2012-06-20 11:30:00,28.33,28.39,28.32,28.34,46600.0,28.33,28.39,28.32,28.34,46600.0
2012-06-20 12:00:00,28.33,28.34,28.19,28.21,57500.0,28.33,28.34,28.19,28.21,57500.0
2012-06-20 12:30:00,28.22,28.26,27.91,28.19,96300.0,28.22,28.26,27.91,28.19,96300.0
2012-06-20 13:00:00,28.2,28.38,28.2,28.25,54500.0,28.2,28.38,28.2,28.25,54500.0
2012-06-20 13:30:00,28.26,28.3,28.15,28.25,50900.0,28.26,28.3,28.15,28.25,50900.0
2012-06-20 14:00:00,28.24,28.27,28.04,28.07,90700.0,28.24,28.27,28.04,28.07,90700.0
2012-06-20 14:30:00,28.08,28.17,27.93,28.1,204500.0,28.08,28.17,27.93,28.1,204500.0
2012-06-20 15:00:00,28.1,28.19,28.04,28.15,235700.0,28.1,28.19,28.04,28.15,235700.0
2012-06-20 15:30:00,28.17,28.29,27.89,27.89,862100.0,28.17,28.29,27.89,27.89,862100.0
2012-06-21 09:30:00,26.08,26.79,25.76,26.5,1035000.0,26.08,26.79,25.76,26.5,1035000.0
2012-06-21 10:00:00,26.5,26.57,26.06,26.41,620500.0,26.5,26.57,26.06,26.41,620500.0
2012-06-21 10:30:00,26.41,26.42,26.0,26.17,394000.0,26.41,26.42,26.0,26.17,394000.0
2012-06-21 11:00:00,26.17,26.33,25.83,26.32,684600.0,26.17,26.33,25.83,26.32,684600.0
2012-06-21 11:30:00,26.32,26.34,26.15,26.3,192900.0,26.32,26.34,26.15,26.3,192900.0
2012-06-21 12:00:00,26.28,26.32,26.1,26.14,217500.0,26.28,26.32,26.1,26.14,217500.0
2012-06-21 12:30:00,26.14,26.17,25.99,26.01,292400.0,26.14,26.17,25.99,26.01,292400.0
2012-06-21 13:00:00,26.01,26.05,25.89,25.92,329600.0,26.01,26.05,25.89,25.92,329600.0
2012-06-21 13:30:00,25.91,26.06,25.91,26.04,455000.0,25.91,26.06,25.91,26.04,455000.0
2012-06-21 14:00:00,26.03,26.07,25.94,25.94,486000.0,26.03,26.07,25.94,25.94,486000.0
2012-06-21 14:30:00,25.95,26.1,25.92,25.99,517800.0,25.95,26.1,25.92,25.99,517800.0
2012-06-21 15:00:00,25.99,26.11,25.92,25.97,814200.0,25.99,26.11,25.92,25.97,814200.0
2012-06-21 15:30:00,25.96,25.98,25.83,25.88,716200.0,25.96,25.98,25.83,25.88,716200.0
2012-06-22 09:30:00,25.76,25.99,25.47,25.63,306900.0,25.76,25.99,25.47,25.63,306900.0
2012-06-22 10:00:00,25.62,25.73,25.52,25.52,203500.0,25.62,25.73,25.52,25.52,203500.0
2012-06-22 10:30:00,25.52,25.67,25.5,25.57,402300.0,25.52,25.67,25.5,25.57,402300.0
2012-06-22 11:00:00,25.57,25.74,25.5,25.51,302700.0,25.57,25.74,25.5,25.51,302700.0
2012-06-22 11:30:00,25.51,25.58,25.5,25.56,165700.0,25.51,25.58,25.5,25.56,165700.0
2012-06-22 12:00:00,25.56,25.61,25.51,25.59,137400.0,25.56,25.61,25.51,25.59,137400.0
2012-06-22 12:30:00,25.59,25.71,25.55,25.66,156600.0,25.59,25.71,25.55,25.66,156600.0
2012-06-22 13:00:00,25.66,25.71,25.63,25.7,136900.0,25.66,25.71,25.63,25.7,136900.0
2012-06-22 13:30:00,25.7,25.83,25.7,25.81,206300.0,25.7,25.83,25.7,25.81,206300.0
2012-06-22 14:00:00,25.82,25.99,25.81,25.97,306000.0,25.82,25.99,25.81,25.97,306000.0
2012-06-22 14:30:00,25.96,26.01,25.91,25.94,183800.0,25.96,26.01,25.91,25.94,183800.0
2012-06-22 15:00:00,25.95,25.99,25.87,25.92,206700.0,25.95,25.99,25.87,25.92,206700.0
2012-06-22 15:30:00,25.92,25.92,25.72,25.72,864800.0,25.92,25.92,25.72,25.72,864800.0
2012-06-25 09:30:00,25.5,25.67,25.34,25.63,213900.0,25.5,25.67,25.34,25.63,213900.0
2012-06-25 10:00:00,25.62,25.64,25.39,25.4,215800.0,25.62,25.64,25.39,25.4,215800.0
2012-06-25 10:30:00,25.39,25.5,25.25,25.46,248500.0,25.39,25.5,25.25,25.46,248500.0
2012-06-25 11:00:00,25.46,25.47,25.26,25.27,127700.0,25.46,25.47,25.26,25.27,127700.0
2012-06-25 11:30:00,25.26,25.32,25.21,25.26,134300.0,25.26,25.32,25.21,25.26,134300.0
2012-06-25 12:00:00,25.25,25.5,25.23,25.38,177700.0,25.25,25.5,25.23,25.38,177700.0
2012-06-25 12:30:00,25.38,25.39,25.32,25.33,40200.0,25.38,25.39,25.32,25.33,40200.0
2012-06-25 13:00:00,25.33,25.34,25.26,25.3,76300.0,25.33,25.34,25.26,25.3,76300.0
2012-06-25 13:30:00,25.3,25.34,25.24,25.27,195700.0,25.3,25.34,25.24,25.27,195700.0
2012-06-25 14:00:00,25.27,25.31,25.24,25.25,252800.0,25.27,25.31,25.24,25.25,252800.0
2012-06-25 14:30:00,25.25,25.35,25.24,25.27,208900.0,25.25,25.35,25.24,25.27,208900.0
2012-06-25 15:00:00,25.27,25.46,25.27,25.4,425200.0,25.27,25.46,25.27,25.4,425200.0
2012-06-25 15:30:00,25.4,25.48,25.33,25.33,441300.0,25.4,25.48,25.33,25.33,441300.0
2012-06-26 09:30:00,25.34,25.54,25.3,25.39,196000.0,25.34,25.54,25.3,25.39,196000.0
2012-06-26 10:00:00,25.39,25.5,25.23,25.3,146000.0,25.39,25.5,25.23,25.3,146000.0
2012-06-26 10:30:00,25.29,25.4,25.25,25.36,146300.0,25.29,25.4,25.25,25.36,146300.0
2012-06-26 11:00:00,25.36,25.47,25.28,25.36,193500.0,25.36,25.47,25.28,25.36,193500.0
2012-06-26 11:30:00,25.36,25.49,25.36,25.46,99300.0,25.36,25.49,25.36,25.46,99300.0
2012-06-26 12:00:00,25.45,25.46,25.37,25.42,160000.0,25.45,25.46,25.37,25.42,160000.0
2012-06-26 12:30:00,25.41,25.5,25.41,25.48,186300.0,25.41,25.5,25.41,25.48,186300.0
2012-06-26 13:00:00,25.48,25.51,25.41,25.42,145200.0,25.48,25.51,25.41,25.42,145200.0
2012-06-26 13:30:00,25.41,25.48,25.37,25.46,106400.0,25.41,25.48,25.37,25.46,106400.0
2012-06-26 14:00:00,25.46,25.69,25.46,25.66,273300.0,25.46,25.69,25.46,25.66,273300.0
2012-06-26 14:30:00,25.66,25.66,25.52,25.65,167200.0,25.66,25.66,25.52,25.65,167200.0
2012-06-26 15:00:00,25.65,25.73,25.62,25.67,226300.0,25.65,25.73,25.62,25.67,226300.0
2012-06-26 15:30:00,25.67,25.71,25.49,25.5,620200.0,25.67,25.71,25.49,25.5,620200.0
2012-06-27 09:30:00,25.52,25.57,25.35,25.49,147700.0,25.52,25.57,25.35,25.49,147700.0
2012-06-27 10:00:00,25.5,25.59,25.46,25.52,144800.0,25.5,25.59,25.46,25.52,144800.0
2012-06-27 10:30:00,25.51,25.55,25.42,25.5,130100.0,25.51,25.55,25.42,25.5,130100.0
2012-06-27 11:00:00,25.5,25.56,25.48,25.53,124300.0,25.5,25.56,25.48,25.53,124300.0
2012-06-27 11:30:00,25.53,25.63,25.53,25.58,238300.0,25.53,25.63,25.53,25.58,238300.0
2012-06-27 12:00:00,25.58,25.62,25.4,25.41,220100.0,25.58,25.62,25.4,25.41,220100.0
2012-06-27 12:30:00,25.41,25.41,25.27,25.27,121900.0,25.41,25.41,25.27,25.27,121900.0
2012-06-27 13:00:00,25.28,25.35,25.27,25.3,66500.0,25.28,25.35,25.27,25.3,66500.0
2012-06-27 13:30:00,25.29,25.37,25.27,25.31,117700.0,25.29,25.37,25.27,25.31,117700.0
2012-06-27 14:00:00,25.31,25.35,25.23,25.24,200700.0,25.31,25.35,25.23,25.24,200700.0
2012-06-27 14:30:00,25.25,25.33,25.22,25.29,130800.0,25.25,25.33,25.22,25.29,130800.0
2012-06-27 15:00:00,25.29,25.48,25.27,25.46,334000.0,25.29,25.48,25.27,25.46,334000.0
2012-06-27 15:30:00,25.47,25.57,25.34,25.39,1005200.0,25.47,25.57,25.34,25.39,1005200.0
2012-06-28 09:30:00,25.39,25.41,25.26,25.31,549900.0,25.39,25.41,25.26,25.31,549900.0
2012-06-28 10:00:00,25.31,25.33,25.11,25.17,289400.0,25.31,25.33,25.11,25.17,289400.0
2012-06-28 10:30:00,25.17,25.19,24.92,25.11,191000.0,25.17,25.19,24.92,25.11,191000.0
2012-06-28 11:00:00,25.1,25.11,25.02,25.06,141700.0,25.1,25.11,25.02,25.06,141700.0
2012-06-28 11:30:00,25.05,25.12,25.02,25.05,177200.0,25.05,25.12,25.02,25.05,177200.0
2012-06-28 12:00:00,25.06,25.16,24.98,25.02,87300.0,25.06,25.16,24.98,25.02,87300.0
2012-06-28 12:30:00,25.02,25.06,24.93,24.99,131900.0,25.02,25.06,24.93,24.99,131900.0
2012-06-28 13:00:00,24.99,25.01,24.92,24.92,187700.0,24.99,25.01,24.92,24.92,187700.0
2012-06-28 13:30:00,24.91,24.94,24.83,24.92,356000.0,24.91,24.94,24.83,24.92,356000.0
2012-06-28 14:00:00,24.93,24.96,24.86,24.91,213000.0,24.93,24.96,24.86,24.91,213000.0
2012-06-28 14:30:00,24.91,25.03,24.87,25.02,233500.0,24.91,25.03,24.87,25.02,233500.0
2012-06-28 15:00:00,25.02,25.09,24.98,25.09,301400.0,25.02,25.09,24.98,25.09,301400.0
2012-06-28 15:30:00,25.09,25.32,25.06,25.22,1091900.0,25.09,25.32,25.06,25.22,1091900.0
2012-06-29 09:30:00,25.99,26.18,25.85,26.02,505800.0,25.99,26.18,25.85,26.02,505800.0
2012-06-29 10:00:00,26.01,26.02,25.89,25.99,256500.0,26.01,26.02,25.89,25.99,256500.0
2012-06-29 10:30:00,25.99,26.03,25.9,25.98,382100.0,25.99,26.03,25.9,25.98,382100.0
2012-06-29 11:00:00,25.98,26.01,25.89,25.92,414200.0,25.98,26.01,25.89,25.92,414200.0
2012-06-29 11:30:00,25.92,25.98,25.8,25.94,336800.0,25.92,25.98,25.8,25.94,336800.0
2012-06-29 12:00:00,25.94,25.97,25.87,25.89,219000.0,25.94,25.97,25.87,25.89,219000.0
2012-06-29 12:30:00,25.89,25.9,25.81,25.89,114800.0,25.89,25.9,25.81,25.89,114800.0
2012-06-29 13:00:00,25.89,25.94,25.89,25.92,198400.0,25.89,25.94,25.89,25.92,198400.0
2012-06-29 13:30:00,25.92,25.94,25.9,25.93,129800.0,25.92,25.94,25.9,25.93,129800.0
2012-06-29 14:00:00,25.93,25.99,25.92,25.95,249300.0,25.93,25.99,25.92,25.95,249300.0
2012-06-29 14:30:00,25.96,25.99,25.93,25.97,205600.0,25.96,25.99,25.93,25.97,205600.0
2012-06-29 15:00:00,25.97,26.01,25.97,26.0,212500.0,25.97,26.01,25.97,26.0,212500.0
2012-06-29 15:30:00,26.0,26.04,25.93,25.94,1115800.0,26.0,26.04,25.93,25.94,1115800.0
2012-07-02 09:30:00,26.05,26.14,25.9,25.96,238600.0,26.05,26.14,25.9,25.96,238600.0
2012-07-02 10:00:00,25.95,25.95,25.79,25.88,122600.0,25.95,25.95,25.79,25.88,122600.0
2012-07-02 10:30:00,25.87,25.94,25.84,25.92,150200.0,25.87,25.94,25.84,25.92,150200.0
2012-07-02 11:00:00,25.91,25.95,25.85,25.94,141400.0,25.91,25.95,25.85,25.94,141400.0
2012-07-02 11:30:00,25.94,25.98,25.88,25.92,614600.0,25.94,25.98,25.88,25.92,614600.0
2012-07-02 12:00:00,25.92,26.01,25.92,25.97,147800.0,25.92,26.01,25.92,25.97,147800.0
2012-07-02 12:30:00,25.97,26.08,25.97,26.07,175800.0,25.97,26.08,25.97,26.07,175800.0
2012-07-02 13:00:00,26.07,26.11,26.04,26.05,148800.0,26.07,26.11,26.04,26.05,148800.0
2012-07-02 13:30:00,26.06,26.12,26.05,26.08,138400.0,26.06,26.12,26.05,26.08,138400.0
2012-07-02 14:00:00,26.08,26.16,26.0,26.09,142200.0,26.08,26.16,26.0,26.09,142200.0
2012-07-02 14:30:00,26.09,26.13,26.08,26.11,137500.0,26.09,26.13,26.08,26.11,137500.0
2012-07-02 15:00:00,26.1,26.15,26.06,26.13,220500.0,26.1,26.15,26.06,26.13,220500.0
2012-07-02 15:30:00,26.13,26.19,26.08,26.1,437500.0,26.13,26.19,26.08,26.1,437500.0
2012-07-03 09:30:00,26.27,26.27,26.03,26.16,1429900.0,26.27,26.27,26.03,26.16,1429900.0
2012-07-03 10:00:00,26.17,26.34,26.16,26.28,214200.0,26.17,26.34,26.16,26.28,214200.0
2012-07-03 10:30:00,26.27,26.35,26.22,26.34,192800.0,26.27,26.35,26.22,26.34,192800.0
2012-07-03 11:00:00,26.35,26.43,26.34,26.4,192800.0,26.35,26.43,26.34,26.4,192800.0
2012-07-03 11:30:00,26.39,26.48,26.38,26.48,162400.0,26.39,26.48,26.38,26.48,162400.0
2012-07-03 12:00:00,26.48,26.49,26.35,26.4,181400.0,26.48,26.49,26.35,26.4,181400.0
2012-07-03 12:30:00,26.4,26.41,26.27,26.31,446000.0,26.4,26.41,26.27,26.31,446000.0
2012-07-05 09:30:00,26.37,26.5,26.23,26.34,427600.0,26.37,26.5,26.23,26.34,427600.0
2012-07-05 10:00:00,26.33,26.38,26.17,26.36,186400.0,26.33,26.38,26.17,26.36,186400.0
2012-07-05 10:30:00,26.36,26.55,26.33,26.55,156000.0,26.36,26.55,26.33,26.55,156000.0
2012-07-05 11:00:00,26.55,26.71,26.54,26.7,165700.0,26.55,26.71,26.54,26.7,165700.0
2012-07-05 11:30:00,26.69,26.74,26.61,26.74,131100.0,26.69,26.74,26.61,26.74,131100.0
2012-07-05 12:00:00,26.73,26.81,26.73,26.78,101100.0,26.73,26.81,26.73,26.78,101100.0
2012-07-05 12:30:00,26.78,26.81,26.74,26.8,78000.0,26.78,26.81,26.74,26.8,78000.0
2012-07-05 13:00:00,26.8,26.86,26.77,26.8,146200.0,26.8,26.86,26.77,26.8,146200.0
2012-07-05 13:30:00,26.79,26.91,26.79,26.9,233600.0,26.79,26.91,26.79,26.9,233600.0
2012-07-05 14:00:00,26.9,26.97,26.87,26.94,204400.0,26.9,26.97,26.87,26.94,204400.0
2012-07-05 14:30:00,26.94,26.95,26.9,26.9,112900.0,26.94,26.95,26.9,26.9,112900.0
2012-07-05 15:00:00,26.91,26.94,26.85,26.89,174300.0,26.91,26.94,26.85,26.89,174300.0
2012-07-05 15:30:00,26.9,26.92,26.79,26.8,360600.0,26.9,26.92,26.79,26.8,360600.0
2012-07-06 09:30:00,26.54,26.66,26.32,26.48,145500.0,26.54,26.66,26.32,26.48,145500.0
2012-07-06 10:00:00,26.49,26.63,26.47,26.62,320500.0,26.49,26.63,26.47,26.62,320500.0
2012-07-06 10:30:00,26.61,26.7,26.57,26.63,224500.0,26.61,26.7,26.57,26.63,224500.0
2012-07-06 11:00:00,26.63,26.67,26.54,26.55,115200.0,26.63,26.67,26.54,26.55,115200.0
2012-07-06 11:30:00,26.53,26.66,26.52,26.63,170700.0,26.53,26.66,26.52,26.63,170700.0
2012-07-06 12:00:00,26.62,26.66,26.55,26.57,126900.0,26.62,26.66,26.55,26.57,126900.0
2012-07-06 12:30:00,26.57,26.58,26.5,26.53,51500.0,26.57,26.58,26.5,26.53,51500.0
2012-07-06 13:00:00,26.53,26.58,26.5,26.52,58200.0,26.53,26.58,26.5,26.52,58200.0
2012-07-06 13:30:00,26.51,26.58,26.51,26.56,62500.0,26.51,26.58,26.51,26.56,62500.0
2012-07-06 14:00:00,26.56,26.61,26.54,26.6,82600.0,26.56,26.61,26.54,26.6,82600.0
2012-07-06 14:30:00,26.59,26.64,26.53,26.57,130200.0,26.59,26.64,26.53,26.57,130200.0
2012-07-06 15:00:00,26.57,26.62,26.55,26.59,184000.0,26.57,26.62,26.55,26.59,184000.0
2012-07-06 15:30:00,26.59,26.65,26.54,26.54,443600.0,26.59,26.65,26.54,26.54,443600.0
2012-07-09 09:30:00,26.5,26.57,26.32,26.32,97700.0,26.5,26.57,26.32,26.32,97700.0
2012-07-09 10:00:00,26.32,26.32,26.18,26.21,45400.0,26.32,26.32,26.18,26.21,45400.0
2012-07-09 10:30:00,26.21,26.43,26.2,26.36,272900.0,26.21,26.43,26.2,26.36,272900.0
2012-07-09 11:00:00,26.35,26.37,26.32,26.35,197200.0,26.35,26.37,26.32,26.35,197200.0
2012-07-09 11:30:00,26.35,26.36,26.29,26.29,92000.0,26.35,26.36,26.29,26.29,92000.0
2012-07-09 12:00:00,26.3,26.36,26.29,26.34,60300.0,26.3,26.36,26.29,26.34,60300.0
2012-07-09 12:30:00,26.33,26.35,26.28,26.28,47100.0,26.33,26.35,26.28,26.28,47100.0
2012-07-09 13:00:00,26.29,26.36,26.28,26.35,53700.0,26.29,26.36,26.28,26.35,53700.0
2012-07-09 13:30:00,26.35,26.36,26.31,26.33,97800.0,26.35,26.36,26.31,26.33,97800.0
2012-07-09 14:00:00,26.34,26.35,26.27,26.27,44400.0,26.34,26.35,26.27,26.27,44400.0
2012-07-09 14:30:00,26.27,26.29,26.22,26.25,81600.0,26.27,26.29,26.22,26.25,81600.0
2012-07-09 15:00:00,26.25,26.36,26.23,26.33,121300.0,26.25,26.36,26.23,26.33,121300.0
2012-07-09 15:30:00,26.33,26.42,26.3,26.34,293000.0,26.33,26.42,26.3,26.34,293000.0
2012-07-10 09:30:00,26.59,26.86,26.59,26.77,295200.0,26.59,26.86,26.59,26.77,295200.0
2012-07-10 10:00:00,26.77,26.83,26.67,26.74,271000.0,26.77,26.83,26.67,26.74,271000.0
2012-07-10 10:30:00,26.74,26.82,26.68,26.74,103200.0,26.74,26.82,26.68,26.74,103200.0
2012-07-10 11:00:00,26.74,26.75,26.63,26.73,100100.0,26.74,26.75,26.63,26.73,100100.0
2012-07-10 11:30:00,26.73,26.8,26.68,26.79,112800.0,26.73,26.8,26.68,26.79,112800.0
2012-07-10 12:00:00,26.78,26.81,26.75,26.77,77100.0,26.78,26.81,26.75,26.77,77100.0
2012-07-10 12:30:00,26.78,26.8,26.75,26.75,65700.0,26.78,26.8,26.75,26.75,65700.0
2012-07-10 13:00:00,26.75,26.79,26.73,26.73,80500.0,26.75,26.79,26.73,26.73,80500.0
2012-07-10 13:30:00,26.74,26.75,26.67,26.74,149600.0,26.74,26.75,26.67,26.74,149600.0
2012-07-10 14:00:00,26.74,26.76,26.52,26.53,117500.0,26.74,26.76,26.52,26.53,117500.0
2012-07-10 14:30:00,26.54,26.54,26.44,26.47,141600.0,26.54,26.54,26.44,26.47,141600.0
2012-07-10 15:00:00,26.47,26.54,26.39,26.4,114300.0,26.47,26.54,26.39,26.4,114300.0
2012-07-10 15:30:00,26.41,26.61,26.38,26.51,420800.0,26.41,26.61,26.38,26.51,420800.0
2012-07-11 09:30:00,26.44,26.5,26.28,26.35,99500.0,26.44,26.5,26.28,26.35,99500.0
2012-07-11 10:00:00,26.35,26.44,26.26,26.29,96500.0,26.35,26.44,26.26,26.29,96500.0
2012-07-11 10:30:00,26.29,26.29,26.11,26.12,61800.0,26.29,26.29,26.11,26.12,61800.0
2012-07-11 11:00:00,26.12,26.21,26.09,26.1,59300.0,26.12,26.21,26.09,26.1,59300.0
2012-07-11 11:30:00,26.1,26.23,26.09,26.19,52900.0,26.1,26.23,26.09,26.19,52900.0
2012-07-11 12:00:00,26.19,26.24,26.14,26.17,39400.0,26.19,26.24,26.14,26.17,39400.0
2012-07-11 12:30:00,26.17,26.27,26.16,26.24,39000.0,26.17,26.27,26.16,26.24,39000.0
2012-07-11 13:00:00,26.25,26.25,26.18,26.2,86400.0,26.25,26.25,26.18,26.2,86400.0
2012-07-11 13:30:00,26.2,26.28,26.2,26.24,71100.0,26.2,26.28,26.2,26.24,71100.0
2012-07-11 14:00:00,26.24,26.3,26.1,26.11,267300.0,26.24,26.3,26.1,26.11,267300.0
2012-07-11 14:30:00,26.1,26.15,26.03,26.09,81800.0,26.1,26.15,26.03,26.09,81800.0
2012-07-11 15:00:00,26.09,26.16,26.02,26.04,143000.0,26.09,26.16,26.02,26.04,143000.0
2012-07-11 15:30:00,26.04,26.27,26.02,26.13,451100.0,26.04,26.27,26.02,26.13,451100.0
2012-07-12 09:30:00,26.09,26.09,25.89,26.02,120800.0,26.09,26.09,25.89,26.02,120800.0
2012-07-12 10:00:00,26.02,26.04,25.97,26.01,236300.0,26.02,26.04,25.97,26.01,236300.0
2012-07-12 10:30:00,26.0,26.01,25.86,25.87,124200.0,26.0,26.01,25.86,25.87,124200.0
2012-07-12 11:00:00,25.87,25.92,25.84,25.89,90600.0,25.87,25.92,25.84,25.89,90600.0
2012-07-12 11:30:00,25.88,26.02,25.88,26.01,94000.0,25.88,26.02,25.88,26.01,94000.0
2012-07-12 12:00:00,26.0,26.03,25.92,25.93,121400.0,26.0,26.03,25.92,25.93,121400.0
2012-07-12 12:30:00,25.93,25.94,25.86,25.91,53500.0,25.93,25.94,25.86,25.91,53500.0
2012-07-12 13:00:00,25.92,26.03,25.89,25.98,131000.0,25.92,26.03,25.89,25.98,131000.0
2012-07-12 13:30:00,25.98,26.07,25.96,25.96,84000.0,25.98,26.07,25.96,25.96,84000.0
2012-07-12 14:00:00,25.96,26.05,25.93,26.01,76100.0,25.96,26.05,25.93,26.01,76100.0
2012-07-12 14:30:00,26.02,26.07,26.0,26.04,92200.0,26.02,26.07,26.0,26.04,92200.0
2012-07-12 15:00:00,26.03,26.11,25.99,26.06,198400.0,26.03,26.11,25.99,26.06,198400.0
2012-07-12 15:30:00,26.06,26.12,25.98,26.0,659700.0,26.06,26.12,25.98,26.0,659700.0
2012-07-13 09:30:00,26.04,26.2,25.97,26.11,100900.0,26.04,26.2,25.97,26.11,100900.0
2012-07-13 10:00:00,26.14,26.24,26.1,26.11,133300.0,26.14,26.24,26.1,26.11,133300.0
2012-07-13 10:30:00,26.11,26.2,26.09,26.18,94600.0,26.11,26.2,26.09,26.18,94600.0
2012-07-13 11:00:00,26.18,26.2,26.13,26.13,57700.0,26.18,26.2,26.13,26.13,57700.0
2012-07-13 11:30:00,26.13,26.24,26.12,26.24,55200.0,26.13,26.24,26.12,26.24,55200.0
2012-07-13 12:00:00,26.24,26.29,26.2,26.21,111700.0,26.24,26.29,26.2,26.21,111700.0
2012-07-13 12:30:00,26.21,26.23,26.19,26.2,48200.0,26.21,26.23,26.19,26.2,48200.0
2012-07-13 13:00:00,26.2,26.23,26.19,26.19,63400.0,26.2,26.23,26.19,26.19,63400.0
2012-07-13 13:30:00,26.19,26.28,26.19,26.28,55100.0,26.19,26.28,26.19,26.28,55100.0
2012-07-13 14:00:00,26.28,26.36,26.28,26.3,58500.0,26.28,26.36,26.28,26.3,58500.0
2012-07-13 14:30:00,26.29,26.32,26.28,26.29,46400.0,26.29,26.32,26.28,26.29,46400.0
2012-07-13 15:00:00,26.3,26.37,26.29,26.35,159600.0,26.3,26.37,26.29,26.35,159600.0
2012-07-13 15:30:00,26.34,26.36,26.29,26.29,361500.0,26.34,26.36,26.29,26.29,361500.0
2012-07-16 09:30:00,26.18,26.27,25.99,26.0,75200.0,26.18,26.27,25.99,26.0,75200.0
2012-07-16 10:00:00,26.01,26.12,25.94,26.1,97300.0,26.01,26.12,25.94,26.1,97300.0
2012-07-16 10:30:00,26.12,26.17,26.04,26.06,98700.0,26.12,26.17,26.04,26.06,98700.0
2012-07-16 11:00:00,26.06,26.17,26.05,26.13,108200.0,26.06,26.17,26.05,26.13,108200.0
2012-07-16 11:30:00,26.14,26.19,26.09,26.14,70100.0,26.14,26.19,26.09,26.14,70100.0
2012-07-16 12:00:00,26.13,26.16,26.05,26.07,69700.0,26.13,26.16,26.05,26.07,69700.0
2012-07-16 12:30:00,26.08,26.09,25.96,26.03,90400.0,26.08,26.09,25.96,26.03,90400.0
2012-07-16 13:00:00,26.03,26.06,26.01,26.05,37800.0,26.03,26.06,26.01,26.05,37800.0
2012-07-16 13:30:00,26.05,26.13,26.04,26.06,43400.0,26.05,26.13,26.04,26.06,43400.0
2012-07-16 14:00:00,26.07,26.13,26.06,26.11,77800.0,26.07,26.13,26.06,26.11,77800.0
2012-07-16 14:30:00,26.11,26.14,26.05,26.08,61600.0,26.11,26.14,26.05,26.08,61600.0
2012-07-16 15:00:00,26.08,26.13,26.06,26.08,65500.0,26.08,26.13,26.06,26.08,65500.0
2012-07-16 15:30:00,26.08,26.11,26.01,26.05,150800.0,26.08,26.11,26.01,26.05,150800.0
2012-07-17 09:30:00,26.07,26.2,26.04,26.09,91400.0,26.07,26.2,26.04,26.09,91400.0
2012-07-17 10:00:00,26.08,26.15,25.91,26.13,108500.0,26.08,26.15,25.91,26.13,108500.0
2012-07-17 10:30:00,26.12,26.13,25.93,25.95,58000.0,26.12,26.13,25.93,25.95,58000.0
2012-07-17 11:00:00,25.96,26.06,25.94,25.98,85100.0,25.96,26.06,25.94,25.98,85100.0
2012-07-17 11:30:00,25.97,26.18,25.96,26.18,47900.0,25.97,26.18,25.96,26.18,47900.0
2012-07-17 12:00:00,26.19,26.2,26.14,26.2,78400.0,26.19,26.2,26.14,26.2,78400.0
2012-07-17 12:30:00,26.17,26.21,26.09,26.09,55500.0,26.17,26.21,26.09,26.09,55500.0
2012-07-17 13:00:00,26.09,26.2,26.08,26.2,63800.0,26.09,26.2,26.08,26.2,63800.0
2012-07-17 13:30:00,26.2,26.22,26.15,26.15,231800.0,26.2,26.22,26.15,26.15,231800.0
2012-07-17 14:00:00,26.15,26.21,26.13,26.17,86700.0,26.15,26.21,26.13,26.17,86700.0
2012-07-17 14:30:00,26.18,26.3,26.18,26.25,106900.0,26.18,26.3,26.18,26.25,106900.0
2012-07-17 15:00:00,26.26,26.32,26.25,26.28,93800.0,26.26,26.32,26.25,26.28,93800.0
2012-07-17 15:30:00,26.27,26.32,26.23,26.25,200200.0,26.27,26.32,26.23,26.25,200200.0
2012-07-18 09:30:00,26.15,26.51,26.11,26.47,352200.0,26.15,26.51,26.11,26.47,352200.0
2012-07-18 10:00:00,26.48,26.72,26.46,26.71,265500.0,26.48,26.72,26.46,26.71,265500.0
2012-07-18 10:30:00,26.7,26.72,26.64,26.69,115300.0,26.7,26.72,26.64,26.69,115300.0
2012-07-18 11:00:00,26.7,26.81,26.68,26.79,121800.0,26.7,26.81,26.68,26.79,121800.0
2012-07-18 11:30:00,26.78,26.95,26.78,26.93,208700.0,26.78,26.95,26.78,26.93,208700.0
2012-07-18 12:00:00,26.92,27.0,26.92,26.97,98100.0,26.92,27.0,26.92,26.97,98100.0
2012-07-18 12:30:00,26.97,27.01,26.92,26.92,52800.0,26.97,27.01,26.92,26.92,52800.0
2012-07-18 13:00:00,26.92,26.93,26.87,26.87,79100.0,26.92,26.93,26.87,26.87,79100.0
2012-07-18 13:30:00,26.87,26.89,26.76,26.77,302300.0,26.87,26.89,26.76,26.77,302300.0
2012-07-18 14:00:00,26.78,26.8,26.72,26.76,136900.0,26.78,26.8,26.72,26.76,136900.0
2012-07-18 14:30:00,26.75,26.75,26.59,26.71,157300.0,26.75,26.75,26.59,26.71,157300.0
2012-07-18 15:00:00,26.71,26.75,26.68,26.71,184100.0,26.71,26.75,26.68,26.71,184100.0
2012-07-18 15:30:00,26.71,26.76,26.71,26.74,260800.0,26.71,26.76,26.71,26.74,260800.0
2012-07-19 09:30:00,26.8,27.11,26.69,27.1,243900.0,26.8,27.11,26.69,27.1,243900.0
2012-07-19 10:00:00,27.09,27.09,26.89,27.06,129700.0,27.09,27.09,26.89,27.06,129700.0
2012-07-19 10:30:00,27.07,27.15,27.03,27.12,99400.0,27.07,27.15,27.03,27.12,99400.0
2012-07-19 11:00:00,27.12,27.27,27.11,27.25,171000.0,27.12,27.27,27.11,27.25,171000.0
2012-07-19 11:30:00,27.24,27.33,27.23,27.3,94100.0,27.24,27.33,27.23,27.3,94100.0
2012-07-19 12:00:00,27.29,27.4,27.27,27.36,105700.0,27.29,27.4,27.27,27.36,105700.0
2012-07-19 12:30:00,27.36,27.4,27.28,27.29,58500.0,27.36,27.4,27.28,27.29,58500.0
2012-07-19 13:00:00,27.29,27.4,27.29,27.35,69000.0,27.29,27.4,27.29,27.35,69000.0
2012-07-19 13:30:00,27.35,27.35,27.17,27.23,107700.0,27.35,27.35,27.17,27.23,107700.0
2012-07-19 14:00:00,27.23,27.27,27.14,27.15,138100.0,27.23,27.27,27.14,27.15,138100.0
2012-07-19 14:30:00,27.15,27.26,27.13,27.23,86200.0,27.15,27.26,27.13,27.23,86200.0
2012-07-19 15:00:00,27.24,27.3,27.14,27.25,164100.0,27.24,27.3,27.14,27.25,164100.0
2012-07-19 15:30:00,27.25,27.56,27.24,27.28,829300.0,27.25,27.56,27.24,27.28,829300.0
2012-07-20 09:30:00,27.06,27.35,26.83,27.05,225300.0,27.06,27.35,26.83,27.05,225300.0
2012-07-20 10:00:00,27.03,27.05,26.93,26.97,88400.0,27.03,27.05,26.93,26.97,88400.0
2012-07-20 10:30:00,26.97,26.97,26.84,26.9,96700.0,26.97,26.97,26.84,26.9,96700.0
2012-07-20 11:00:00,26.91,27.11,26.89,27.07,141800.0,26.91,27.11,26.89,27.07,141800.0
2012-07-20 11:30:00,27.08,27.14,26.99,27.07,94700.0,27.08,27.14,26.99,27.07,94700.0
2012-07-20 12:00:00,27.08,27.12,27.04,27.06,100800.0,27.08,27.12,27.04,27.06,100800.0
2012-07-20 12:30:00,27.06,27.12,27.01,27.1,76400.0,27.06,27.12,27.01,27.1,76400.0
2012-07-20 13:00:00,27.11,27.11,27.01,27.03,47800.0,27.11,27.11,27.01,27.03,47800.0
2012-07-20 13:30:00,27.04,27.06,26.99,27.02,60300.0,27.04,27.06,26.99,27.02,60300.0
2012-07-20 14:00:00,27.02,27.04,26.93,26.97,136900.0,27.02,27.04,26.93,26.97,136900.0
2012-07-20 14:30:00,26.97,26.97,26.89,26.96,73300.0,26.97,26.97,26.89,26.96,73300.0
2012-07-20 15:00:00,26.96,27.02,26.93,26.97,152300.0,26.96,27.02,26.93,26.97,152300.0
2012-07-20 15:30:00,26.97,27.0,26.9,26.95,376200.0,26.97,27.0,26.9,26.95,376200.0
2012-07-23 09:30:00,26.44,26.52,26.23,26.26,115100.0,26.44,26.52,26.23,26.26,115100.0
2012-07-23 10:00:00,26.26,26.4,26.22,26.35,130300.0,26.26,26.4,26.22,26.35,130300.0
2012-07-23 10:30:00,26.35,26.53,26.33,26.48,76400.0,26.35,26.53,26.33,26.48,76400.0
2012-07-23 11:00:00,26.48,26.6,26.45,26.6,114900.0,26.48,26.6,26.45,26.6,114900.0
2012-07-23 11:30:00,26.61,26.65,26.48,26.6,118200.0,26.61,26.65,26.48,26.6,118200.0
2012-07-23 12:00:00,26.6,26.62,26.52,26.6,53800.0,26.6,26.62,26.52,26.6,53800.0
2012-07-23 12:30:00,26.59,26.78,26.56,26.77,140300.0,26.59,26.78,26.56,26.77,140300.0
2012-07-23 13:00:00,26.78,26.86,26.74,26.83,153300.0,26.78,26.86,26.74,26.83,153300.0
2012-07-23 13:30:00,26.83,26.96,26.83,26.95,112900.0,26.83,26.96,26.83,26.95,112900.0
2012-07-23 14:00:00,26.96,27.01,26.94,26.99,114500.0,26.96,27.01,26.94,26.99,114500.0
2012-07-23 14:30:00,26.99,27.12,26.97,27.11,153700.0,26.99,27.12,26.97,27.11,153700.0
2012-07-23 15:00:00,27.11,27.24,27.1,27.23,208100.0,27.11,27.24,27.1,27.23,208100.0
2012-07-23 15:30:00,27.23,27.3,27.21,27.22,278100.0,27.23,27.3,27.21,27.22,278100.0
2012-07-24 09:30:00,27.21,27.4,27.08,27.21,307700.0,27.21,27.4,27.08,27.21,307700.0
2012-07-24 10:00:00,27.2,27.24,27.07,27.09,152800.0,27.2,27.24,27.07,27.09,152800.0
2012-07-24 10:30:00,27.09,27.21,27.07,27.16,190700.0,27.09,27.21,27.07,27.16,190700.0
2012-07-24 11:00:00,27.16,27.16,26.97,27.02,85500.0,27.16,27.16,26.97,27.02,85500.0
2012-07-24 11:30:00,27.02,27.03,26.85,26.89,80600.0,27.02,27.03,26.85,26.89,80600.0
2012-07-24 12:00:00,26.88,26.9,26.75,26.9,187300.0,26.88,26.9,26.75,26.9,187300.0
2012-07-24 12:30:00,26.9,26.94,26.87,26.94,72300.0,26.9,26.94,26.87,26.94,72300.0
2012-07-24 13:00:00,26.94,27.01,26.75,26.79,78200.0,26.94,27.01,26.75,26.79,78200.0
2012-07-24 13:30:00,26.79,26.88,26.72,26.84,86900.0,26.79,26.88,26.72,26.84,86900.0
2012-07-24 14:00:00,26.85,26.94,26.8,26.81,149900.0,26.85,26.94,26.8,26.81,149900.0
2012-07-24 14:30:00,26.8,26.9,26.75,26.89,181200.0,26.8,26.9,26.75,26.89,181200.0
2012-07-24 15:00:00,26.88,26.98,26.79,26.98,197800.0,26.88,26.98,26.79,26.98,197800.0
2012-07-24 15:30:00,26.98,27.01,26.86,27.01,695900.0,26.98,27.01,26.86,27.01,695900.0
2012-07-25 09:30:00,27.14,27.22,26.94,26.97,451100.0,27.14,27.22,26.94,26.97,451100.0
2012-07-25 10:00:00,26.96,27.13,26.88,27.04,246700.0,26.96,27.13,26.88,27.04,246700.0
2012-07-25 10:30:00,27.04,27.04,26.72,26.77,161400.0,27.04,27.04,26.72,26.77,161400.0
2012-07-25 11:00:00,26.79,26.92,26.78,26.8,218200.0,26.79,26.92,26.78,26.8,218200.0
2012-07-25 11:30:00,26.79,26.89,26.75,26.76,105200.0,26.79,26.89,26.75,26.76,105200.0
2012-07-25 12:00:00,26.75,26.8,26.72,26.75,60600.0,26.75,26.8,26.72,26.75,60600.0
2012-07-25 12:30:00,26.77,26.82,26.74,26.74,94700.0,26.77,26.82,26.74,26.74,94700.0
2012-07-25 13:00:00,26.75,26.84,26.74,26.84,69700.0,26.75,26.84,26.74,26.84,69700.0
2012-07-25 13:30:00,26.83,26.89,26.79,26.83,62800.0,26.83,26.89,26.79,26.83,62800.0
2012-07-25 14:00:00,26.84,26.87,26.78,26.82,129500.0,26.84,26.87,26.78,26.82,129500.0
2012-07-25 14:30:00,26.8,26.86,26.78,26.85,204800.0,26.8,26.86,26.78,26.85,204800.0
2012-07-25 15:00:00,26.84,26.87,26.73,26.77,119900.0,26.84,26.87,26.73,26.77,119900.0
2012-07-25 15:30:00,26.77,26.8,26.68,26.74,341000.0,26.77,26.8,26.68,26.74,341000.0
2012-07-26 09:30:00,27.23,27.42,27.06,27.13,140200.0,27.23,27.42,27.06,27.13,140200.0
2012-07-26 10:00:00,27.13,27.26,27.05,27.08,149300.0,27.13,27.26,27.05,27.08,149300.0
2012-07-26 10:30:00,27.08,27.13,26.97,27.01,215800.0,27.08,27.13,26.97,27.01,215800.0
2012-07-26 11:00:00,27.02,27.02,26.88,26.98,144900.0,27.02,27.02,26.88,26.98,144900.0
2012-07-26 11:30:00,27.0,27.05,26.95,27.02,83100.0,27.0,27.05,26.95,27.02,83100.0
2012-07-26 12:00:00,27.01,27.04,26.97,27.01,72500.0,27.01,27.04,26.97,27.01,72500.0
2012-07-26 12:30:00,27.0,27.05,26.96,27.01,94200.0,27.0,27.05,26.96,27.01,94200.0
2012-07-26 13:00:00,27.01,27.08,27.0,27.04,69000.0,27.01,27.08,27.0,27.04,69000.0
2012-07-26 13:30:00,27.04,27.07,26.99,27.01,157500.0,27.04,27.07,26.99,27.01,157500.0
2012-07-26 14:00:00,27.01,27.04,26.97,27.01,129200.0,27.01,27.04,26.97,27.01,129200.0
2012-07-26 14:30:00,27.01,27.07,26.98,27.02,95200.0,27.01,27.07,26.98,27.02,95200.0
2012-07-26 15:00:00,27.01,27.05,26.99,27.03,150400.0,27.01,27.05,26.99,27.03,150400.0
2012-07-26 15:30:00,27.03,27.08,26.99,27.02,420100.0,27.03,27.08,26.99,27.02,420100.0
2012-07-27 09:30:00,27.28,27.62,27.19,27.5,182200.0,27.28,27.62,27.19,27.5,182200.0
2012-07-27 10:00:00,27.51,27.53,27.45,27.5,111200.0,27.51,27.53,27.45,27.5,111200.0
2012-07-27 10:30:00,27.51,27.63,27.49,27.58,113500.0,27.51,27.63,27.49,27.58,113500.0
2012-07-27 11:00:00,27.58,27.59,27.52,27.54,136700.0,27.58,27.59,27.52,27.54,136700.0
2012-07-27 11:30:00,27.54,27.61,27.51,27.58,118700.0,27.54,27.61,27.51,27.58,118700.0
2012-07-27 12:00:00,27.59,27.68,27.55,27.67,81100.0,27.59,27.68,27.55,27.67,81100.0
2012-07-27 12:30:00,27.67,27.71,27.65,27.71,39300.0,27.67,27.71,27.65,27.71,39300.0
2012-07-27 13:00:00,27.7,27.96,27.7,27.95,91100.0,27.7,27.96,27.7,27.95,91100.0
2012-07-27 13:30:00,27.96,28.05,27.93,27.98,253700.0,27.96,28.05,27.93,27.98,253700.0
2012-07-27 14:00:00,27.97,28.02,27.94,27.98,111800.0,27.97,28.02,27.94,27.98,111800.0
2012-07-27 14:30:00,27.98,28.04,27.97,27.99,127900.0,27.98,28.04,27.97,27.99,127900.0
2012-07-27 15:00:00,27.99,28.06,27.98,28.05,94300.0,27.99,28.06,27.98,28.05,94300.0
2012-07-27 15:30:00,28.05,28.1,27.93,27.99,247700.0,28.05,28.1,27.93,27.99,247700.0
2012-07-30 09:30:00,27.89,27.93,27.73,27.86,150100.0,27.89,27.93,27.73,27.86,150100.0
2012-07-30 10:00:00,27.87,28.04,27.81,27.97,85400.0,27.87,28.04,27.81,27.97,85400.0
2012-07-30 10:30:00,27.97,27.97,27.82,27.84,55600.0,27.97,27.97,27.82,27.84,55600.0
2012-07-30 11:00:00,27.84,27.9,27.7,27.81,89300.0,27.84,27.9,27.7,27.81,89300.0
2012-07-30 11:30:00,27.8,27.9,27.78,27.9,152500.0,27.8,27.9,27.78,27.9,152500.0
2012-07-30 12:00:00,27.9,27.94,27.85,27.94,64000.0,27.9,27.94,27.85,27.94,64000.0
2012-07-30 12:30:00,27.94,28.03,27.89,28.01,72600.0,27.94,28.03,27.89,28.01,72600.0
2012-07-30 13:00:00,28.01,28.1,28.0,28.06,83000.0,28.01,28.1,28.0,28.06,83000.0
2012-07-30 13:30:00,28.06,28.17,28.05,28.06,103200.0,28.06,28.17,28.05,28.06,103200.0
2012-07-30 14:00:00,28.06,28.16,28.02,28.03,124400.0,28.06,28.16,28.02,28.03,124400.0
2012-07-30 14:30:00,28.04,28.07,28.01,28.06,68500.0,28.04,28.07,28.01,28.06,68500.0
2012-07-30 15:00:00,28.07,28.17,28.04,28.09,241200.0,28.07,28.17,28.04,28.09,241200.0
2012-07-30 15:30:00,28.09,28.09,27.89,27.99,399100.0,28.09,28.09,27.89,27.99,399100.0
2012-07-31 09:30:00,27.86,27.86,27.57,27.72,186700.0,27.86,27.86,27.57,27.72,186700.0
2012-07-31 10:00:00,27.73,27.84,27.62,27.72,250600.0,27.73,27.84,27.62,27.72,250600.0
2012-07-31 10:30:00,27.72,27.83,27.69,27.74,151600.0,27.72,27.83,27.69,27.74,151600.0
2012-07-31 11:00:00,27.74,27.86,27.73,27.8,97300.0,27.74,27.86,27.73,27.8,97300.0
2012-07-31 11:30:00,27.79,27.82,27.74,27.8,261600.0,27.79,27.82,27.74,27.8,261600.0
2012-07-31 12:00:00,27.79,27.8,27.66,27.7,181800.0,27.79,27.8,27.66,27.7,181800.0
2012-07-31 12:30:00,27.7,27.82,27.67,27.8,205000.0,27.7,27.82,27.67,27.8,205000.0
2012-07-31 13:00:00,27.79,27.91,27.79,27.91,58200.0,27.79,27.91,27.79,27.91,58200.0
2012-07-31 13:30:00,27.91,27.91,27.76,27.78,63500.0,27.91,27.91,27.76,27.78,63500.0
2012-07-31 14:00:00,27.77,27.88,27.76,27.86,56800.0,27.77,27.88,27.76,27.86,56800.0
2012-07-31 14:30:00,27.86,27.92,27.82,27.85,76300.0,27.86,27.92,27.82,27.85,76300.0
2012-07-31 15:00:00,27.83,27.88,27.78,27.87,133300.0,27.83,27.88,27.78,27.87,133300.0
2012-07-31 15:30:00,27.87,27.88,27.78,27.81,481400.0,27.87,27.88,27.78,27.81,481400.0
2012-08-01 09:30:00,28.04,28.22,27.62,27.82,177400.0,28.04,28.22,27.62,27.82,177400.0
2012-08-01 10:00:00,27.8,27.87,27.64,27.69,172900.0,27.8,27.87,27.64,27.69,172900.0
2012-08-01 10:30:00,27.7,27.76,27.63,27.75,91100.0,27.7,27.76,27.63,27.75,91100.0
2012-08-01 11:00:00,27.75,27.78,27.65,27.71,135100.0,27.75,27.78,27.65,27.71,135100.0
2012-08-01 11:30:00,27.71,27.74,27.68,27.71,148300.0,27.71,27.74,27.68,27.71,148300.0
2012-08-01 12:00:00,27.7,27.79,27.7,27.77,119300.0,27.7,27.79,27.7,27.77,119300.0
2012-08-01 12:30:00,27.77,27.77,27.7,27.72,57800.0,27.77,27.77,27.7,27.72,57800.0
2012-08-01 13:00:00,27.72,27.78,27.67,27.72,330100.0,27.72,27.78,27.67,27.72,330100.0
2012-08-01 13:30:00,27.71,27.73,27.62,27.62,84800.0,27.71,27.73,27.62,27.62,84800.0
2012-08-01 14:00:00,27.62,27.72,27.57,27.72,250100.0,27.62,27.72,27.57,27.72,250100.0
2012-08-01 14:30:00,27.71,27.71,27.6,27.65,132200.0,27.71,27.71,27.6,27.65,132200.0
2012-08-01 15:00:00,27.65,27.72,27.61,27.71,128400.0,27.65,27.72,27.61,27.71,128400.0
2012-08-01 15:30:00,27.72,27.78,27.64,27.68,487900.0,27.72,27.78,27.64,27.68,487900.0
2012-08-02 09:30:00,27.36,27.69,27.28,27.53,99800.0,27.36,27.69,27.28,27.53,99800.0
2012-08-02 10:00:00,27.55,27.58,27.47,27.5,62000.0,27.55,27.58,27.47,27.5,62000.0
2012-08-02 10:30:00,27.51,27.52,27.17,27.2,273400.0,27.51,27.52,27.17,27.2,273400.0
2012-08-02 11:00:00,27.21,27.25,27.03,27.12,180100.0,27.21,27.25,27.03,27.12,180100.0
2012-08-02 11:30:00,27.11,27.12,26.85,26.98,221900.0,27.11,27.12,26.85,26.98,221900.0
2012-08-02 12:00:00,26.97,27.06,26.92,26.96,125000.0,26.97,27.06,26.92,26.96,125000.0
2012-08-02 12:30:00,26.95,26.96,26.8,26.89,111100.0,26.95,26.96,26.8,26.89,111100.0
2012-08-02 13:00:00,26.88,26.91,26.73,26.75,102000.0,26.88,26.91,26.73,26.75,102000.0
2012-08-02 13:30:00,26.75,26.8,26.64,26.67,201100.0,26.75,26.8,26.64,26.67,201100.0
2012-08-02 14:00:00,26.67,26.7,26.6,26.61,210700.0,26.67,26.7,26.6,26.61,210700.0
2012-08-02 14:30:00,26.61,26.9,26.6,26.85,171500.0,26.61,26.9,26.6,26.85,171500.0
2012-08-02 15:00:00,26.85,27.0,26.84,26.94,115300.0,26.85,27.0,26.84,26.94,115300.0
2012-08-02 15:30:00,26.93,27.0,26.86,26.95,231600.0,26.93,27.0,26.86,26.95,231600.0
2012-08-03 09:30:00,27.41,27.68,27.39,27.6,137400.0,27.41,27.68,27.39,27.6,137400.0
2012-08-03 10:00:00,27.61,27.61,27.51,27.6,105800.0,27.61,27.61,27.51,27.6,105800.0
2012-08-03 10:30:00,27.6,27.6,27.5,27.6,57100.0,27.6,27.6,27.5,27.6,57100.0
2012-08-03 11:00:00,27.6,27.68,27.58,27.66,65900.0,27.6,27.68,27.58,27.66,65900.0
2012-08-03 11:30:00,27.66,27.77,27.66,27.77,36500.0,27.66,27.77,27.66,27.77,36500.0
2012-08-03 12:00:00,27.77,27.81,27.65,27.73,99800.0,27.77,27.81,27.65,27.73,99800.0
2012-08-03 12:30:00,27.74,27.8,27.7,27.73,105900.0,27.74,27.8,27.7,27.73,105900.0
2012-08-03 13:00:00,27.74,27.84,27.74,27.78,32500.0,27.74,27.84,27.74,27.78,32500.0
2012-08-03 13:30:00,27.78,27.79,27.74,27.75,34400.0,27.78,27.79,27.74,27.75,34400.0
2012-08-03 14:00:00,27.74,27.81,27.74,27.8,42300.0,27.74,27.81,27.74,27.8,42300.0
2012-08-03 14:30:00,27.8,27.85,27.74,27.85,73400.0,27.8,27.85,27.74,27.85,73400.0
2012-08-03 15:00:00,27.85,27.87,27.84,27.86,65100.0,27.85,27.87,27.84,27.86,65100.0
2012-08-03 15:30:00,27.87,27.9,27.81,27.88,221900.0,27.87,27.9,27.81,27.88,221900.0
2012-08-06 09:30:00,28.04,28.29,27.98,28.27,78400.0,28.04,28.29,27.98,28.27,78400.0
2012-08-06 10:00:00,28.27,28.42,28.26,28.39,113100.0,28.27,28.42,28.26,28.39,113100.0
2012-08-06 10:30:00,28.4,28.44,28.33,28.34,47200.0,28.4,28.44,28.33,28.34,47200.0
2012-08-06 11:00:00,28.33,28.41,28.32,28.33,81300.0,28.33,28.41,28.32,28.33,81300.0
2012-08-06 11:30:00,28.32,28.38,28.31,28.36,45600.0,28.32,28.38,28.31,28.36,45600.0
2012-08-06 12:00:00,28.35,28.35,28.29,28.32,33700.0,28.35,28.35,28.29,28.32,33700.0
2012-08-06 12:30:00,28.32,28.43,28.31,28.43,48000.0,28.32,28.43,28.31,28.43,48000.0
2012-08-06 13:00:00,28.43,28.48,28.42,28.47,108900.0,28.43,28.48,28.42,28.47,108900.0
2012-08-06 13:30:00,28.46,28.49,28.44,28.45,49200.0,28.46,28.49,28.44,28.45,49200.0
2012-08-06 14:00:00,28.45,28.5,28.45,28.48,41300.0,28.45,28.5,28.45,28.48,41300.0
2012-08-06 14:30:00,28.48,28.49,28.44,28.48,66500.0,28.48,28.49,28.44,28.48,66500.0
2012-08-06 15:00:00,28.46,28.48,28.43,28.44,75300.0,28.46,28.48,28.43,28.44,75300.0
2012-08-06 15:30:00,28.44,28.49,28.42,28.44,200700.0,28.44,28.49,28.42,28.44,200700.0
2012-08-07 09:30:00,28.52,28.9,28.52,28.89,59200.0,28.52,28.9,28.52,28.89,59200.0
2012-08-07 10:00:00,28.89,28.99,28.84,28.95,151800.0,28.89,28.99,28.84,28.95,151800.0
2012-08-07 10:30:00,28.95,29.06,28.94,29.05,102200.0,28.95,29.06,28.94,29.05,102200.0
2012-08-07 11:00:00,29.04,29.08,28.98,29.0,81600.0,29.04,29.08,28.98,29.0,81600.0
2012-08-07 11:30:00,29.0,29.1,28.97,28.98,67100.0,29.0,29.1,28.97,28.98,67100.0
2012-08-07 12:00:00,28.99,28.99,28.92,28.94,79900.0,28.99,28.99,28.92,28.94,79900.0
2012-08-07 12:30:00,28.93,28.94,28.88,28.88,126400.0,28.93,28.94,28.88,28.88,126400.0
2012-08-07 13:00:00,28.89,28.9,28.86,28.87,33700.0,28.89,28.9,28.86,28.87,33700.0
2012-08-07 13:30:00,28.88,28.92,28.87,28.9,46800.0,28.88,28.92,28.87,28.9,46800.0
2012-08-07 14:00:00,28.9,28.93,28.88,28.89,45400.0,28.9,28.93,28.88,28.89,45400.0
2012-08-07 14:30:00,28.89,28.94,28.87,28.91,42200.0,28.89,28.94,28.87,28.91,42200.0
2012-08-07 15:00:00,28.92,28.96,28.87,28.95,110700.0,28.92,28.96,28.87,28.95,110700.0
2012-08-07 15:30:00,28.95,29.01,28.92,28.94,347600.0,28.95,29.01,28.92,28.94,347600.0
2012-08-08 09:30:00,28.74,29.06,28.74,29.01,47600.0,28.74,29.06,28.74,29.01,47600.0
2012-08-08 10:00:00,29.0,29.14,28.95,28.96,104900.0,29.0,29.14,28.95,28.96,104900.0
2012-08-08 10:30:00,28.97,28.97,28.84,28.85,28300.0,28.97,28.97,28.84,28.85,28300.0
2012-08-08 11:00:00,28.85,29.01,28.84,29.01,62000.0,28.85,29.01,28.84,29.01,62000.0
2012-08-08 11:30:00,29.01,29.05,28.99,28.99,19100.0,29.01,29.05,28.99,28.99,19100.0
2012-08-08 12:00:00,28.99,29.01,28.97,29.0,50200.0,28.99,29.01,28.97,29.0,50200.0
2012-08-08 12:30:00,28.99,29.0,28.92,28.96,32300.0,28.99,29.0,28.92,28.96,32300.0
2012-08-08 13:00:00,28.96,28.99,28.91,28.94,52600.0,28.96,28.99,28.91,28.94,52600.0
2012-08-08 13:30:00,28.94,28.97,28.91,28.94,56200.0,28.94,28.97,28.91,28.94,56200.0
2012-08-08 14:00:00,28.94,28.97,28.86,28.91,104700.0,28.94,28.97,28.86,28.91,104700.0
2012-08-08 14:30:00,28.9,28.91,28.79,28.8,78900.0,28.9,28.91,28.79,28.8,78900.0
2012-08-08 15:00:00,28.81,28.86,28.8,28.83,121000.0,28.81,28.86,28.8,28.83,121000.0
2012-08-08 15:30:00,28.83,28.91,28.82,28.91,328300.0,28.83,28.91,28.82,28.91,328300.0
2012-08-09 09:30:00,28.87,29.0,28.73,28.87,93700.0,28.87,29.0,28.73,28.87,93700.0
2012-08-09 10:00:00,28.87,28.88,28.81,28.81,31000.0,28.87,28.88,28.81,28.81,31000.0
2012-08-09 10:30:00,28.81,28.89,28.81,28.88,73000.0,28.81,28.89,28.81,28.88,73000.0
2012-08-09 11:00:00,28.87,28.88,28.81,28.85,65100.0,28.87,28.88,28.81,28.85,65100.0
2012-08-09 11:30:00,28.85,28.85,28.68,28.7,71000.0,28.85,28.85,28.68,28.7,71000.0
2012-08-09 12:00:00,28.7,28.71,28.68,28.7,75400.0,28.7,28.71,28.68,28.7,75400.0
2012-08-09 12:30:00,28.69,28.78,28.65,28.78,62100.0,28.69,28.78,28.65,28.78,62100.0
2012-08-09 13:00:00,28.8,28.82,28.76,28.76,33800.0,28.8,28.82,28.76,28.76,33800.0
2012-08-09 13:30:00,28.77,28.79,28.76,28.79,26400.0,28.77,28.79,28.76,28.79,26400.0
2012-08-09 14:00:00,28.79,28.88,28.78,28.87,75800.0,28.79,28.88,28.78,28.87,75800.0
2012-08-09 14:30:00,28.88,28.94,28.88,28.93,79100.0,28.88,28.94,28.88,28.93,79100.0
2012-08-09 15:00:00,28.94,28.99,28.91,28.99,93000.0,28.94,28.99,28.91,28.99,93000.0
2012-08-09 15:30:00,28.99,29.05,28.95,29.03,300400.0,28.99,29.05,28.95,29.03,300400.0
2012-08-10 09:30:00,28.97,28.97,28.73,28.77,31200.0,28.97,28.97,28.73,28.77,31200.0
2012-08-10 10:00:00,28.78,28.83,28.72,28.72,49300.0,28.78,28.83,28.72,28.72,49300.0
2012-08-10 10:30:00,28.73,28.81,28.73,28.8,44300.0,28.73,28.81,28.73,28.8,44300.0
2012-08-10 11:00:00,28.8,28.83,28.67,28.81,70600.0,28.8,28.83,28.67,28.81,70600.0
2012-08-10 11:30:00,28.83,28.9,28.81,28.87,27600.0,28.83,28.9,28.81,28.87,27600.0
2012-08-10 12:00:00,28.86,28.86,28.75,28.78,93100.0,28.86,28.86,28.75,28.78,93100.0
2012-08-10 12:30:00,28.79,28.81,28.75,28.8,42000.0,28.79,28.81,28.75,28.8,42000.0
2012-08-10 13:00:00,28.8,28.81,28.7,28.71,47100.0,28.8,28.81,28.7,28.71,47100.0
2012-08-10 13:30:00,28.71,28.84,28.71,28.83,42100.0,28.71,28.84,28.71,28.83,42100.0
2012-08-10 14:00:00,28.83,28.88,28.83,28.87,35800.0,28.83,28.88,28.83,28.87,35800.0
2012-08-10 14:30:00,28.87,28.9,28.84,28.87,33900.0,28.87,28.9,28.84,28.87,33900.0
2012-08-10 15:00:00,28.87,28.9,28.86,28.89,40500.0,28.87,28.9,28.86,28.89,40500.0
2012-08-10 15:30:00,28.9,28.99,28.88,28.98,120400.0,28.9,28.99,28.88,28.98,120400.0
2012-08-13 09:30:00,28.91,28.95,28.8,28.8,30000.0,28.91,28.95,28.8,28.8,30000.0
2012-08-13 10:00:00,28.8,28.86,28.65,28.68,46100.0,28.8,28.86,28.65,28.68,46100.0
2012-08-13 10:30:00,28.68,28.7,28.6,28.65,141300.0,28.68,28.7,28.6,28.65,141300.0
2012-08-13 11:00:00,28.66,28.75,28.6,28.74,141500.0,28.66,28.75,28.6,28.74,141500.0
2012-08-13 11:30:00,28.74,28.81,28.72,28.77,68900.0,28.74,28.81,28.72,28.77,68900.0
2012-08-13 12:00:00,28.76,28.8,28.73,28.79,44500.0,28.76,28.8,28.73,28.79,44500.0
2012-08-13 12:30:00,28.8,28.81,28.77,28.79,59200.0,28.8,28.81,28.77,28.79,59200.0
2012-08-13 13:00:00,28.79,28.81,28.77,28.79,44400.0,28.79,28.81,28.77,28.79,44400.0
2012-08-13 13:30:00,28.79,28.81,28.77,28.81,52500.0,28.79,28.81,28.77,28.81,52500.0
2012-08-13 14:00:00,28.81,28.87,28.8,28.84,64900.0,28.81,28.87,28.8,28.84,64900.0
2012-08-13 14:30:00,28.84,28.9,28.76,28.89,79700.0,28.84,28.9,28.76,28.89,79700.0
2012-08-13 15:00:00,28.89,28.91,28.84,28.84,84000.0,28.89,28.91,28.84,28.84,84000.0
2012-08-13 15:30:00,28.84,28.87,28.8,28.86,186300.0,28.84,28.87,28.8,28.86,186300.0
2012-08-14 09:30:00,29.07,29.15,28.92,28.95,176700.0,29.07,29.15,28.92,28.95,176700.0
2012-08-14 10:00:00,28.95,29.05,28.78,28.96,149000.0,28.95,29.05,28.78,28.96,149000.0
2012-08-14 10:30:00,28.97,29.1,28.93,29.1,62300.0,28.97,29.1,28.93,29.1,62300.0
2012-08-14 11:00:00,29.09,29.13,29.02,29.04,82900.0,29.09,29.13,29.02,29.04,82900.0
2012-08-14 11:30:00,29.04,29.06,29.0,29.02,69900.0,29.04,29.06,29.0,29.02,69900.0
2012-08-14 12:00:00,29.01,29.03,28.99,29.02,65500.0,29.01,29.03,28.99,29.02,65500.0
2012-08-14 12:30:00,29.02,29.05,28.95,28.99,68200.0,29.02,29.05,28.95,28.99,68200.0
2012-08-14 13:00:00,29.0,29.1,29.0,29.1,30900.0,29.0,29.1,29.0,29.1,30900.0
2012-08-14 13:30:00,29.1,29.12,29.04,29.05,45500.0,29.1,29.12,29.04,29.05,45500.0
2012-08-14 14:00:00,29.05,29.08,29.04,29.06,39100.0,29.05,29.08,29.04,29.06,39100.0
2012-08-14 14:30:00,29.06,29.08,28.99,29.01,94800.0,29.06,29.08,28.99,29.01,94800.0
2012-08-14 15:00:00,29.01,29.02,28.95,28.95,100900.0,29.01,29.02,28.95,28.95,100900.0
2012-08-14 15:30:00,28.95,28.95,28.75,28.81,329300.0,28.95,28.95,28.75,28.81,329300.0
2012-08-15 09:30:00,28.82,29.02,28.77,28.85,59800.0,28.82,29.02,28.77,28.85,59800.0
2012-08-15 10:00:00,28.86,29.01,28.85,28.96,181000.0,28.86,29.01,28.85,28.96,181000.0
2012-08-15 10:30:00,28.96,29.01,28.9,28.98,161500.0,28.96,29.01,28.9,28.98,161500.0
2012-08-15 11:00:00,28.98,28.98,28.96,28.96,71600.0,28.98,28.98,28.96,28.96,71600.0
2012-08-15 11:30:00,28.96,29.06,28.96,29.01,78000.0,28.96,29.06,28.96,29.01,78000.0
2012-08-15 12:00:00,29.02,29.08,29.02,29.06,38500.0,29.02,29.08,29.02,29.06,38500.0
2012-08-15 12:30:00,29.07,29.18,29.07,29.18,35000.0,29.07,29.18,29.07,29.18,35000.0
2012-08-15 13:00:00,29.17,29.17,29.06,29.06,19700.0,29.17,29.17,29.06,29.06,19700.0
2012-08-15 13:30:00,29.06,29.21,29.03,29.09,33100.0,29.06,29.21,29.03,29.09,33100.0
2012-08-15 14:00:00,29.08,29.22,29.07,29.21,137500.0,29.08,29.22,29.07,29.21,137500.0
2012-08-15 14:30:00,29.21,29.29,29.2,29.28,48800.0,29.21,29.29,29.2,29.28,48800.0
2012-08-15 15:00:00,29.28,29.3,29.21,29.24,97400.0,29.28,29.3,29.21,29.24,97400.0
2012-08-15 15:30:00,29.23,29.33,29.22,29.28,138400.0,29.23,29.33,29.22,29.28,138400.0
2012-08-16 09:30:00,29.38,29.41,29.25,29.28,86300.0,29.38,29.41,29.25,29.28,86300.0
2012-08-16 10:00:00,29.28,29.33,29.19,29.21,57700.0,29.28,29.33,29.19,29.21,57700.0
2012-08-16 10:30:00,29.22,29.37,29.21,29.35,112600.0,29.22,29.37,29.21,29.35,112600.0
2012-08-16 11:00:00,29.35,29.36,29.31,29.34,68400.0,29.35,29.36,29.31,29.34,68400.0
2012-08-16 11:30:00,29.35,29.54,29.33,29.51,52100.0,29.35,29.54,29.33,29.51,52100.0
2012-08-16 12:00:00,29.5,29.62,29.48,29.6,34900.0,29.5,29.62,29.48,29.6,34900.0
2012-08-16 12:30:00,29.59,29.6,29.51,29.51,44600.0,29.59,29.6,29.51,29.51,44600.0
2012-08-16 13:00:00,29.52,29.56,29.51,29.55,29200.0,29.52,29.56,29.51,29.55,29200.0
2012-08-16 13:30:00,29.55,29.63,29.54,29.61,36900.0,29.55,29.63,29.54,29.61,36900.0
2012-08-16 14:00:00,29.61,29.78,29.61,29.78,69700.0,29.61,29.78,29.61,29.78,69700.0
2012-08-16 14:30:00,29.78,29.88,29.77,29.79,110700.0,29.78,29.88,29.77,29.79,110700.0
2012-08-16 15:00:00,29.78,29.84,29.75,29.82,109100.0,29.78,29.84,29.75,29.82,109100.0
2012-08-16 15:30:00,29.82,29.84,29.75,29.77,275300.0,29.82,29.84,29.75,29.77,275300.0
2012-08-17 09:30:00,29.8,30.0,29.72,29.99,213500.0,29.8,30.0,29.72,29.99,213500.0
2012-08-17 10:00:00,30.0,30.0,29.81,29.85,70900.0,30.0,30.0,29.81,29.85,70900.0
2012-08-17 10:30:00,29.86,29.95,29.81,29.95,49700.0,29.86,29.95,29.81,29.95,49700.0
2012-08-17 11:00:00,29.95,29.98,29.87,29.91,63300.0,29.95,29.98,29.87,29.91,63300.0
2012-08-17 11:30:00,29.91,30.0,29.86,30.0,47500.0,29.91,30.0,29.86,30.0,47500.0
2012-08-17 12:00:00,29.99,29.99,29.96,29.96,53900.0,29.99,29.99,29.96,29.96,53900.0
2012-08-17 12:30:00,29.96,29.98,29.96,29.96,43400.0,29.96,29.98,29.96,29.96,43400.0
2012-08-17 13:00:00,29.97,29.98,29.96,29.96,30400.0,29.97,29.98,29.96,29.96,30400.0
2012-08-17 13:30:00,29.97,29.98,29.95,29.98,47000.0,29.97,29.98,29.95,29.98,47000.0
2012-08-17 14:00:00,29.98,29.98,29.96,29.96,61500.0,29.98,29.98,29.96,29.96,61500.0
2012-08-17 14:30:00,29.97,30.0,29.96,30.0,119300.0,29.97,30.0,29.96,30.0,119300.0
2012-08-17 15:00:00,30.0,30.06,29.99,29.99,83000.0,30.0,30.06,29.99,29.99,83000.0
2012-08-17 15:30:00,29.99,30.0,29.92,29.97,209000.0,29.99,30.0,29.92,29.97,209000.0
2012-08-20 09:30:00,29.88,29.95,29.73,29.73,38500.0,29.88,29.95,29.73,29.73,38500.0
2012-08-20 10:00:00,29.73,29.77,29.66,29.68,38500.0,29.73,29.77,29.66,29.68,38500.0
2012-08-20 10:30:00,29.67,29.81,29.62,29.67,153700.0,29.67,29.81,29.62,29.67,153700.0
2012-08-20 11:00:00,29.67,29.73,29.67,29.67,32700.0,29.67,29.73,29.67,29.67,32700.0
2012-08-20 11:30:00,29.66,29.67,29.57,29.6,47600.0,29.66,29.67,29.57,29.6,47600.0
2012-08-20 12:00:00,29.6,29.66,29.57,29.66,40700.0,29.6,29.66,29.57,29.66,40700.0
2012-08-20 12:30:00,29.66,29.7,29.64,29.67,41800.0,29.66,29.7,29.64,29.67,41800.0
2012-08-20 13:00:00,29.67,29.72,29.66,29.71,28700.0,29.67,29.72,29.66,29.71,28700.0
2012-08-20 13:30:00,29.7,29.7,29.65,29.69,48100.0,29.7,29.7,29.65,29.69,48100.0
2012-08-20 14:00:00,29.7,29.76,29.68,29.73,46000.0,29.7,29.76,29.68,29.73,46000.0
2012-08-20 14:30:00,29.73,29.77,29.68,29.71,52400.0,29.73,29.77,29.68,29.71,52400.0
2012-08-20 15:00:00,29.71,29.73,29.68,29.71,51700.0,29.71,29.73,29.68,29.71,51700.0
2012-08-20 15:30:00,29.72,29.74,29.68,29.7,162300.0,29.72,29.74,29.68,29.7,162300.0
2012-08-21 09:30:00,29.79,29.91,29.73,29.89,57100.0,29.79,29.91,29.73,29.89,57100.0
2012-08-21 10:00:00,29.88,29.96,29.88,29.94,51900.0,29.88,29.96,29.88,29.94,51900.0
2012-08-21 10:30:00,29.94,30.01,29.9,29.91,81000.0,29.94,30.01,29.9,29.91,81000.0
2012-08-21 11:00:00,29.91,29.93,29.81,29.83,57400.0,29.91,29.93,29.81,29.83,57400.0
2012-08-21 11:30:00,29.83,29.85,29.74,29.82,145300.0,29.83,29.85,29.74,29.82,145300.0
2012-08-21 12:00:00,29.82,29.94,29.81,29.86,152200.0,29.82,29.94,29.81,29.86,152200.0
2012-08-21 12:30:00,29.86,29.86,29.6,29.69,188800.0,29.86,29.86,29.6,29.69,188800.0
2012-08-21 13:00:00,29.7,29.8,29.64,29.75,86600.0,29.7,29.8,29.64,29.75,86600.0
2012-08-21 13:30:00,29.74,29.77,29.69,29.76,85900.0,29.74,29.77,29.69,29.76,85900.0
2012-08-21 14:00:00,29.75,29.76,29.71,29.72,57000.0,29.75,29.76,29.71,29.72,57000.0
2012-08-21 14:30:00,29.73,29.76,29.72,29.74,55500.0,29.73,29.76,29.72,29.74,55500.0
2012-08-21 15:00:00,29.74,29.76,29.68,29.69,332900.0,29.74,29.76,29.68,29.69,332900.0
2012-08-21 15:30:00,29.68,29.81,29.65,29.8,167200.0,29.68,29.81,29.65,29.8,167200.0
2012-08-22 09:30:00,29.79,30.02,29.77,29.82,87500.0,29.79,30.02,29.77,29.82,87500.0
2012-08-22 10:00:00,29.81,29.92,29.73,29.75,135300.0,29.81,29.92,29.73,29.75,135300.0
2012-08-22 10:30:00,29.76,29.88,29.76,29.86,129300.0,29.76,29.88,29.76,29.86,129300.0
2012-08-22 11:00:00,29.85,29.91,29.81,29.88,137300.0,29.85,29.91,29.81,29.88,137300.0
2012-08-22 11:30:00,29.88,29.89,29.83,29.88,92600.0,29.88,29.89,29.83,29.88,92600.0
2012-08-22 12:00:00,29.87,29.89,29.69,29.76,91800.0,29.87,29.89,29.69,29.76,91800.0
2012-08-22 12:30:00,29.76,29.79,29.65,29.71,228900.0,29.76,29.79,29.65,29.71,228900.0
2012-08-22 13:00:00,29.7,29.74,29.68,29.71,102700.0,29.7,29.74,29.68,29.71,102700.0
2012-08-22 13:30:00,29.7,29.73,29.68,29.73,97400.0,29.7,29.73,29.68,29.73,97400.0
2012-08-22 14:00:00,29.73,29.86,29.7,29.73,130800.0,29.73,29.86,29.7,29.73,130800.0
2012-08-22 14:30:00,29.74,29.85,29.72,29.85,109100.0,29.74,29.85,29.72,29.85,109100.0
2012-08-22 15:00:00,29.84,29.92,29.82,29.9,114900.0,29.84,29.92,29.82,29.9,114900.0
2012-08-22 15:30:00,29.89,30.0,29.89,29.9,274700.0,29.89,30.0,29.89,29.9,274700.0
2012-08-23 09:30:00,29.81,29.81,29.55,29.58,99900.0,29.81,29.81,29.55,29.58,99900.0
2012-08-23 10:00:00,29.57,29.69,29.55,29.67,44800.0,29.57,29.69,29.55,29.67,44800.0
2012-08-23 10:30:00,29.67,29.71,29.64,29.67,39800.0,29.67,29.71,29.64,29.67,39800.0
2012-08-23 11:00:00,29.67,29.69,29.59,29.68,48900.0,29.67,29.69,29.59,29.68,48900.0
2012-08-23 11:30:00,29.67,29.67,29.56,29.59,41900.0,29.67,29.67,29.56,29.59,41900.0
2012-08-23 12:00:00,29.59,29.63,29.55,29.62,57900.0,29.59,29.63,29.55,29.62,57900.0
2012-08-23 12:30:00,29.61,29.66,29.53,29.57,53100.0,29.61,29.66,29.53,29.57,53100.0
2012-08-23 13:00:00,29.57,29.59,29.44,29.44,68400.0,29.57,29.59,29.44,29.44,68400.0
2012-08-23 13:30:00,29.44,29.57,29.44,29.52,93300.0,29.44,29.57,29.44,29.52,93300.0
2012-08-23 14:00:00,29.52,29.53,29.42,29.44,42300.0,29.52,29.53,29.42,29.44,42300.0
2012-08-23 14:30:00,29.45,29.52,29.43,29.47,60900.0,29.45,29.52,29.43,29.47,60900.0
2012-08-23 15:00:00,29.46,29.58,29.46,29.58,91600.0,29.46,29.58,29.46,29.58,91600.0
2012-08-23 15:30:00,29.57,29.58,29.51,29.56,154200.0,29.57,29.58,29.51,29.56,154200.0
2012-08-24 09:30:00,29.41,29.51,29.33,29.35,86300.0,29.41,29.51,29.33,29.35,86300.0
2012-08-24 10:00:00,29.35,29.48,29.34,29.47,112300.0,29.35,29.48,29.34,29.47,112300.0
2012-08-24 10:30:00,29.48,29.6,29.45,29.55,59900.0,29.48,29.6,29.45,29.55,59900.0
2012-08-24 11:00:00,29.56,29.66,29.5,29.66,118000.0,29.56,29.66,29.5,29.66,118000.0
2012-08-24 11:30:00,29.67,29.7,29.57,29.67,128700.0,29.67,29.7,29.57,29.67,128700.0
2012-08-24 12:00:00,29.68,29.68,29.62,29.66,37400.0,29.68,29.68,29.62,29.66,37400.0
2012-08-24 12:30:00,29.68,29.76,29.64,29.75,33800.0,29.68,29.76,29.64,29.75,33800.0
2012-08-24 13:00:00,29.74,29.78,29.71,29.75,41500.0,29.74,29.78,29.71,29.75,41500.0
2012-08-24 13:30:00,29.76,29.82,29.76,29.79,35200.0,29.76,29.82,29.76,29.79,35200.0
2012-08-24 14:00:00,29.78,29.79,29.74,29.77,36200.0,29.78,29.79,29.74,29.77,36200.0
2012-08-24 14:30:00,29.77,29.77,29.72,29.73,34500.0,29.77,29.77,29.72,29.73,34500.0
2012-08-24 15:00:00,29.74,29.83,29.74,29.81,96900.0,29.74,29.83,29.74,29.81,96900.0
2012-08-24 15:30:00,29.82,29.87,29.75,29.79,117800.0,29.82,29.87,29.75,29.79,117800.0
2012-08-27 09:30:00,29.95,29.99,29.6,29.65,111700.0,29.95,29.99,29.6,29.65,111700.0
2012-08-27 10:00:00,29.63,29.71,29.6,29.63,40100.0,29.63,29.71,29.6,29.63,40100.0
2012-08-27 10:30:00,29.65,29.66,29.58,29.62,47000.0,29.65,29.66,29.58,29.62,47000.0
2012-08-27 11:00:00,29.64,29.84,29.62,29.84,45500.0,29.64,29.84,29.62,29.84,45500.0
2012-08-27 11:30:00,29.85,29.86,29.77,29.78,25400.0,29.85,29.86,29.77,29.78,25400.0
2012-08-27 12:00:00,29.79,29.84,29.75,29.78,51800.0,29.79,29.84,29.75,29.78,51800.0
2012-08-27 12:30:00,29.78,29.84,29.78,29.81,16200.0,29.78,29.84,29.78,29.81,16200.0
2012-08-27 13:00:00,29.81,29.88,29.79,29.86,38500.0,29.81,29.88,29.79,29.86,38500.0
2012-08-27 13:30:00,29.87,29.87,29.79,29.84,67300.0,29.87,29.87,29.79,29.84,67300.0
2012-08-27 14:00:00,29.84,29.89,29.82,29.88,28900.0,29.84,29.89,29.82,29.88,28900.0
2012-08-27 14:30:00,29.87,29.92,29.87,29.88,42200.0,29.87,29.92,29.87,29.88,42200.0
2012-08-27 15:00:00,29.88,29.88,29.74,29.77,59800.0,29.88,29.88,29.74,29.77,59800.0
2012-08-27 15:30:00,29.77,29.79,29.63,29.67,208600.0,29.77,29.79,29.63,29.67,208600.0
2012-08-28 09:30:00,29.57,29.63,29.41,29.48,120200.0,29.57,29.63,29.41,29.48,120200.0
2012-08-28 10:00:00,29.47,29.61,29.36,29.59,137100.0,29.47,29.61,29.36,29.59,137100.0
2012-08-28 10:30:00,29.59,29.62,29.51,29.53,73100.0,29.59,29.62,29.51,29.53,73100.0
2012-08-28 11:00:00,29.52,29.52,29.36,29.44,77000.0,29.52,29.52,29.36,29.44,77000.0
2012-08-28 11:30:00,29.44,29.64,29.43,29.64,55300.0,29.44,29.64,29.43,29.64,55300.0
2012-08-28 12:00:00,29.64,29.78,29.64,29.75,34800.0,29.64,29.78,29.64,29.75,34800.0
2012-08-28 12:30:00,29.75,29.78,29.69,29.77,31700.0,29.75,29.78,29.69,29.77,31700.0
2012-08-28 13:00:00,29.77,29.78,29.65,29.73,72800.0,29.77,29.78,29.65,29.73,72800.0
2012-08-28 13:30:00,29.73,29.77,29.59,29.71,125700.0,29.73,29.77,29.59,29.71,125700.0
2012-08-28 14:00:00,29.7,29.8,29.7,29.79,28500.0,29.7,29.8,29.7,29.79,28500.0
2012-08-28 14:30:00,29.79,29.8,29.68,29.75,36000.0,29.79,29.8,29.68,29.75,36000.0
2012-08-28 15:00:00,29.75,29.81,29.7,29.74,79300.0,29.75,29.81,29.7,29.74,79300.0
2012-08-28 15:30:00,29.74,29.77,29.68,29.69,94300.0,29.74,29.77,29.68,29.69,94300.0
2012-08-29 09:30:00,29.78,29.82,29.69,29.78,23700.0,29.78,29.82,29.69,29.78,23700.0
2012-08-29 10:00:00,29.78,29.94,29.76,29.94,36400.0,29.78,29.94,29.76,29.94,36400.0
2012-08-29 10:30:00,29.93,29.95,29.83,29.86,36100.0,29.93,29.95,29.83,29.86,36100.0
2012-08-29 11:00:00,29.86,29.88,29.79,29.82,48800.0,29.86,29.88,29.79,29.82,48800.0
2012-08-29 11:30:00,29.82,29.84,29.78,29.81,50500.0,29.82,29.84,29.78,29.81,50500.0
2012-08-29 12:00:00,29.81,29.92,29.81,29.92,24600.0,29.81,29.92,29.81,29.92,24600.0
2012-08-29 12:30:00,29.91,29.98,29.9,29.95,25100.0,29.91,29.98,29.9,29.95,25100.0
2012-08-29 13:00:00,29.96,30.03,29.96,30.0,41300.0,29.96,30.03,29.96,30.0,41300.0
2012-08-29 13:30:00,30.0,30.08,29.98,30.04,34700.0,30.0,30.08,29.98,30.04,34700.0
2012-08-29 14:00:00,30.05,30.09,29.99,30.09,40200.0,30.05,30.09,29.99,30.09,40200.0
2012-08-29 14:30:00,30.09,30.12,30.06,30.11,83100.0,30.09,30.12,30.06,30.11,83100.0
2012-08-29 15:00:00,30.11,30.22,30.1,30.22,116100.0,30.11,30.22,30.1,30.22,116100.0
2012-08-29 15:30:00,30.21,30.33,30.17,30.33,356200.0,30.21,30.33,30.17,30.33,356200.0
2012-08-30 09:30:00,30.1,30.21,29.92,30.12,99500.0,30.1,30.21,29.92,30.12,99500.0
2012-08-30 10:00:00,30.11,30.13,30.05,30.09,82000.0,30.11,30.13,30.05,30.09,82000.0
2012-08-30 10:30:00,30.1,30.22,30.07,30.19,64500.0,30.1,30.22,30.07,30.19,64500.0
2012-08-30 11:00:00,30.2,30.31,30.19,30.29,69400.0,30.2,30.31,30.19,30.29,69400.0
2012-08-30 11:30:00,30.3,30.31,30.28,30.29,53900.0,30.3,30.31,30.28,30.29,53900.0
2012-08-30 12:00:00,30.29,30.35,30.26,30.3,73200.0,30.29,30.35,30.26,30.3,73200.0
2012-08-30 12:30:00,30.31,30.37,30.31,30.32,37500.0,30.31,30.37,30.31,30.32,37500.0
2012-08-30 13:00:00,30.33,30.34,30.3,30.33,48200.0,30.33,30.34,30.3,30.33,48200.0
2012-08-30 13:30:00,30.33,30.34,30.3,30.33,63900.0,30.33,30.34,30.3,30.33,63900.0
2012-08-30 14:00:00,30.32,30.44,30.31,30.37,81600.0,30.32,30.44,30.31,30.37,81600.0
2012-08-30 14:30:00,30.37,30.41,30.35,30.36,94500.0,30.37,30.41,30.35,30.36,94500.0
2012-08-30 15:00:00,30.36,30.38,30.3,30.32,85200.0,30.36,30.38,30.3,30.32,85200.0
2012-08-30 15:30:00,30.33,30.35,30.24,30.28,220300.0,30.33,30.35,30.24,30.28,220300.0
2012-08-31 09:30:00,30.54,30.68,30.47,30.56,72600.0,30.54,30.68,30.47,30.56,72600.0
2012-08-31 10:00:00,30.56,30.63,30.38,30.55,82400.0,30.56,30.63,30.38,30.55,82400.0
2012-08-31 10:30:00,30.53,30.62,30.48,30.59,88100.0,30.53,30.62,30.48,30.59,88100.0
2012-08-31 11:00:00,30.59,30.68,30.58,30.61,67900.0,30.59,30.68,30.58,30.61,67900.0
2012-08-31 11:30:00,30.61,30.63,30.5,30.5,36900.0,30.61,30.63,30.5,30.5,36900.0
2012-08-31 12:00:00,30.5,30.55,30.45,30.48,72300.0,30.5,30.55,30.45,30.48,72300.0
2012-08-31 12:30:00,30.49,30.55,30.48,30.52,30700.0,30.49,30.55,30.48,30.52,30700.0
2012-08-31 13:00:00,30.53,30.55,30.42,30.45,50700.0,30.53,30.55,30.42,30.45,50700.0
2012-08-31 13:30:00,30.45,30.54,30.45,30.5,27900.0,30.45,30.54,30.45,30.5,27900.0
2012-08-31 14:00:00,30.49,30.59,30.47,30.59,27100.0,30.49,30.59,30.47,30.59,27100.0
2012-08-31 14:30:00,30.6,30.61,30.54,30.55,26300.0,30.6,30.61,30.54,30.55,26300.0
2012-08-31 15:00:00,30.55,30.59,30.47,30.56,83400.0,30.55,30.59,30.47,30.56,83400.0
2012-08-31 15:30:00,30.56,30.65,30.52,30.58,221800.0,30.56,30.65,30.52,30.58,221800.0
2012-09-04 09:30:00,30.57,30.74,30.53,30.74,87800.0,30.57,30.74,30.53,30.74,87800.0
2012-09-04 10:00:00,30.73,30.75,30.6,30.61,151100.0,30.73,30.75,30.6,30.61,151100.0
2012-09-04 10:30:00,30.61,30.71,30.56,30.59,152700.0,30.61,30.71,30.56,30.59,152700.0
2012-09-04 11:00:00,30.59,30.6,30.51,30.56,108800.0,30.59,30.6,30.51,30.56,108800.0
2012-09-04 11:30:00,30.57,30.57,30.45,30.47,71900.0,30.57,30.57,30.45,30.47,71900.0
2012-09-04 12:00:00,30.48,30.48,30.3,30.32,104200.0,30.48,30.48,30.3,30.32,104200.0
2012-09-04 12:30:00,30.32,30.39,30.28,30.38,72500.0,30.32,30.39,30.28,30.38,72500.0
2012-09-04 13:00:00,30.38,30.45,30.38,30.43,58100.0,30.38,30.45,30.38,30.43,58100.0
2012-09-04 13:30:00,30.42,30.43,30.35,30.39,48800.0,30.42,30.43,30.35,30.39,48800.0
2012-09-04 14:00:00,30.39,30.55,30.38,30.55,64400.0,30.39,30.55,30.38,30.55,64400.0
2012-09-04 14:30:00,30.55,30.77,30.55,30.71,62900.0,30.55,30.77,30.55,30.71,62900.0
2012-09-04 15:00:00,30.7,30.74,30.67,30.74,70800.0,30.7,30.74,30.67,30.74,70800.0
2012-09-04 15:30:00,30.74,30.74,30.62,30.65,154700.0,30.74,30.74,30.62,30.65,154700.0
2012-09-05 09:30:00,30.62,30.92,30.42,30.92,141500.0,30.62,30.92,30.42,30.92,141500.0
2012-09-05 10:00:00,30.92,30.99,30.88,30.99,96100.0,30.92,30.99,30.88,30.99,96100.0
2012-09-05 10:30:00,31.0,31.07,30.98,31.02,267100.0,31.0,31.07,30.98,31.02,267100.0
2012-09-05 11:00:00,31.0,31.18,30.99,31.17,128700.0,31.0,31.18,30.99,31.17,128700.0
2012-09-05 11:30:00,31.17,31.21,31.13,31.16,55800.0,31.17,31.21,31.13,31.16,55800.0
2012-09-05 12:00:00,31.16,31.29,31.15,31.29,94500.0,31.16,31.29,31.15,31.29,94500.0
2012-09-05 12:30:00,31.29,31.31,31.27,31.31,51400.0,31.29,31.31,31.27,31.31,51400.0
2012-09-05 13:00:00,31.3,31.3,31.21,31.22,43700.0,31.3,31.3,31.21,31.22,43700.0
2012-09-05 13:30:00,31.22,31.26,31.18,31.22,133700.0,31.22,31.26,31.18,31.22,133700.0
2012-09-05 14:00:00,31.22,31.41,31.22,31.39,112900.0,31.22,31.41,31.22,31.39,112900.0
2012-09-05 14:30:00,31.39,31.49,31.39,31.45,147100.0,31.39,31.49,31.39,31.45,147100.0
2012-09-05 15:00:00,31.45,31.6,31.44,31.54,332700.0,31.45,31.6,31.44,31.54,332700.0
2012-09-05 15:30:00,31.54,31.63,31.53,31.62,386300.0,31.54,31.63,31.53,31.62,386300.0
2012-09-06 09:30:00,31.86,32.0,31.75,31.93,209300.0,31.86,32.0,31.75,31.93,209300.0
2012-09-06 10:00:00,31.95,32.0,31.92,31.98,142400.0,31.95,32.0,31.92,31.98,142400.0
2012-09-06 10:30:00,32.0,32.3,31.99,32.27,262000.0,32.0,32.3,31.99,32.27,262000.0
2012-09-06 11:00:00,32.26,32.27,32.16,32.22,124900.0,32.26,32.27,32.16,32.22,124900.0
2012-09-06 11:30:00,32.23,32.35,32.22,32.34,117700.0,32.23,32.35,32.22,32.34,117700.0
2012-09-06 12:00:00,32.33,32.44,32.32,32.33,127900.0,32.33,32.44,32.32,32.33,127900.0
2012-09-06 12:30:00,32.34,32.5,32.33,32.49,45000.0,32.34,32.5,32.33,32.49,45000.0
2012-09-06 13:00:00,32.49,32.5,32.47,32.47,39100.0,32.49,32.5,32.47,32.47,39100.0
2012-09-06 13:30:00,32.48,32.48,32.42,32.48,110200.0,32.48,32.48,32.42,32.48,110200.0
2012-09-06 14:00:00,32.48,32.61,32.43,32.59,105600.0,32.48,32.61,32.43,32.59,105600.0
2012-09-06 14:30:00,32.59,32.62,32.42,32.43,205600.0,32.59,32.62,32.42,32.43,205600.0
2012-09-06 15:00:00,32.44,32.5,32.38,32.48,335300.0,32.44,32.5,32.38,32.48,335300.0
2012-09-06 15:30:00,32.48,32.77,32.47,32.75,837900.0,32.48,32.77,32.47,32.75,837900.0
2012-09-07 09:30:00,32.78,33.13,32.78,33.02,137000.0,32.78,33.13,32.78,33.02,137000.0
2012-09-07 10:00:00,33.02,33.21,33.01,33.19,128700.0,33.02,33.21,33.01,33.19,128700.0
2012-09-07 10:30:00,33.18,33.28,33.13,33.23,71400.0,33.18,33.28,33.13,33.23,71400.0
2012-09-07 11:00:00,33.22,33.23,32.98,32.99,115500.0,33.22,33.23,32.98,32.99,115500.0
2012-09-07 11:30:00,33.0,33.02,32.74,32.74,133100.0,33.0,33.02,32.74,32.74,133100.0
2012-09-07 12:00:00,32.74,32.74,32.49,32.5,179800.0,32.74,32.74,32.49,32.5,179800.0
2012-09-07 12:30:00,32.5,32.58,32.5,32.55,93000.0,32.5,32.58,32.5,32.55,93000.0
2012-09-07 13:00:00,32.55,32.57,32.51,32.55,109700.0,32.55,32.57,32.51,32.55,109700.0
2012-09-07 13:30:00,32.55,32.59,32.52,32.54,131400.0,32.55,32.59,32.52,32.54,131400.0
2012-09-07 14:00:00,32.55,32.56,32.43,32.46,103900.0,32.55,32.56,32.43,32.46,103900.0
2012-09-07 14:30:00,32.45,32.5,32.43,32.43,125900.0,32.45,32.5,32.43,32.43,125900.0
2012-09-07 15:00:00,32.44,32.44,32.35,32.39,171100.0,32.44,32.44,32.35,32.39,171100.0
2012-09-07 15:30:00,32.39,32.39,32.23,32.25,539200.0,32.39,32.39,32.23,32.25,539200.0
2012-09-10 09:30:00,32.69,32.69,32.23,32.51,327200.0,32.69,32.69,32.23,32.51,327200.0
2012-09-10 10:00:00,32.51,32.57,32.44,32.54,194000.0,32.51,32.57,32.44,32.54,194000.0
2012-09-10 10:30:00,32.55,32.58,32.51,32.51,102500.0,32.55,32.58,32.51,32.51,102500.0
2012-09-10 11:00:00,32.5,32.54,32.45,32.48,93900.0,32.5,32.54,32.45,32.48,93900.0
2012-09-10 11:30:00,32.48,32.51,32.38,32.44,128000.0,32.48,32.51,32.38,32.44,128000.0
2012-09-10 12:00:00,32.44,32.48,32.35,32.36,74200.0,32.44,32.48,32.35,32.36,74200.0
2012-09-10 12:30:00,32.36,32.37,32.29,32.34,129200.0,32.36,32.37,32.29,32.34,129200.0
2012-09-10 13:00:00,32.35,32.44,32.3,32.44,94600.0,32.35,32.44,32.3,32.44,94600.0
2012-09-10 13:30:00,32.44,32.48,32.31,32.32,96000.0,32.44,32.48,32.31,32.32,96000.0
2012-09-10 14:00:00,32.32,32.38,32.31,32.38,73600.0,32.32,32.38,32.31,32.38,73600.0
2012-09-10 14:30:00,32.38,32.43,32.37,32.41,97500.0,32.38,32.43,32.37,32.41,97500.0
2012-09-10 15:00:00,32.4,32.41,32.3,32.32,63800.0,32.4,32.41,32.3,32.32,63800.0
2012-09-10 15:30:00,32.32,32.32,32.18,32.21,373200.0,32.32,32.32,32.18,32.21,373200.0
2012-09-11 09:30:00,32.21,32.39,32.12,32.34,87700.0,32.21,32.39,32.12,32.34,87700.0
2012-09-11 10:00:00,32.34,32.43,32.3,32.36,107000.0,32.34,32.43,32.3,32.36,107000.0
2012-09-11 10:30:00,32.36,32.37,32.25,32.26,87900.0,32.36,32.37,32.25,32.26,87900.0
2012-09-11 11:00:00,32.26,32.52,32.24,32.51,219600.0,32.26,32.52,32.24,32.51,219600.0
2012-09-11 11:30:00,32.5,32.54,32.48,32.53,50200.0,32.5,32.54,32.48,32.53,50200.0
2012-09-11 12:00:00,32.53,32.56,32.44,32.46,46700.0,32.53,32.56,32.44,32.46,46700.0
2012-09-11 12:30:00,32.47,32.47,32.31,32.34,73100.0,32.47,32.47,32.31,32.34,73100.0
2012-09-11 13:00:00,32.34,32.39,32.33,32.35,49900.0,32.34,32.39,32.33,32.35,49900.0
2012-09-11 13:30:00,32.35,32.44,32.35,32.4,21500.0,32.35,32.44,32.35,32.4,21500.0
2012-09-11 14:00:00,32.41,32.46,32.39,32.43,30300.0,32.41,32.46,32.39,32.43,30300.0
2012-09-11 14:30:00,32.43,32.44,32.2,32.21,94000.0,32.43,32.44,32.2,32.21,94000.0
2012-09-11 15:00:00,32.22,32.22,32.14,32.14,132100.0,32.22,32.22,32.14,32.14,132100.0
2012-09-11 15:30:00,32.13,32.26,32.13,32.21,309800.0,32.13,32.26,32.13,32.21,309800.0
2012-09-12 09:30:00,32.35,32.69,32.23,32.48,278300.0,32.35,32.69,32.23,32.48,278300.0
2012-09-12 10:00:00,32.48,32.57,32.33,32.37,254200.0,32.48,32.57,32.33,32.37,254200.0
2012-09-12 10:30:00,32.36,32.38,32.24,32.25,114800.0,32.36,32.38,32.24,32.25,114800.0
2012-09-12 11:00:00,32.25,32.47,32.24,32.45,72900.0,32.25,32.47,32.24,32.45,72900.0
2012-09-12 11:30:00,32.46,32.5,32.43,32.5,58500.0,32.46,32.5,32.43,32.5,58500.0
2012-09-12 12:00:00,32.5,32.62,32.45,32.61,87100.0,32.5,32.62,32.45,32.61,87100.0
2012-09-12 12:30:00,32.6,32.7,32.6,32.7,130200.0,32.6,32.7,32.6,32.7,130200.0
2012-09-12 13:00:00,32.69,32.77,32.67,32.67,95300.0,32.69,32.77,32.67,32.67,95300.0
2012-09-12 13:30:00,32.68,32.69,32.57,32.65,73100.0,32.68,32.69,32.57,32.65,73100.0
2012-09-12 14:00:00,32.66,32.72,32.59,32.6,70800.0,32.66,32.72,32.59,32.6,70800.0
2012-09-12 14:30:00,32.6,32.62,32.55,32.57,109300.0,32.6,32.62,32.55,32.57,109300.0
2012-09-12 15:00:00,32.56,32.6,32.51,32.59,134400.0,32.56,32.6,32.51,32.59,134400.0
2012-09-12 15:30:00,32.6,32.73,32.58,32.72,278200.0,32.6,32.73,32.58,32.72,278200.0
2012-09-13 09:30:00,32.68,32.81,32.44,32.52,74700.0,32.68,32.81,32.44,32.52,74700.0
2012-09-13 10:00:00,32.53,32.58,32.46,32.5,46200.0,32.53,32.58,32.46,32.5,46200.0
2012-09-13 10:30:00,32.49,32.56,32.47,32.56,41700.0,32.49,32.56,32.47,32.56,41700.0
2012-09-13 11:00:00,32.57,32.68,32.56,32.68,44600.0,32.57,32.68,32.56,32.68,44600.0
2012-09-13 11:30:00,32.68,32.75,32.68,32.7,51000.0,32.68,32.75,32.68,32.7,51000.0
2012-09-13 12:00:00,32.7,32.8,32.66,32.79,119100.0,32.7,32.8,32.66,32.79,119100.0
2012-09-13 12:30:00,32.74,33.06,32.7,33.05,118800.0,32.74,33.06,32.7,33.05,118800.0
2012-09-13 13:00:00,33.07,33.14,32.98,33.09,114500.0,33.07,33.14,32.98,33.09,114500.0
2012-09-13 13:30:00,33.09,33.2,33.09,33.12,38400.0,33.09,33.2,33.09,33.12,38400.0
2012-09-13 14:00:00,33.12,33.37,33.12,33.32,72400.0,33.12,33.37,33.12,33.32,72400.0
2012-09-13 14:30:00,33.32,33.34,33.22,33.24,71600.0,33.32,33.34,33.22,33.24,71600.0
2012-09-13 15:00:00,33.22,33.32,33.21,33.29,121400.0,33.22,33.32,33.21,33.29,121400.0
2012-09-13 15:30:00,33.29,33.38,33.27,33.33,271600.0,33.29,33.38,33.27,33.33,271600.0
2012-09-14 09:30:00,33.4,33.4,32.31,32.85,562600.0,33.4,33.4,32.31,32.85,562600.0
2012-09-14 10:00:00,32.83,33.11,32.79,33.01,268200.0,32.83,33.11,32.79,33.01,268200.0
2012-09-14 10:30:00,33.01,33.04,32.81,32.81,114400.0,33.01,33.04,32.81,32.81,114400.0
2012-09-14 11:00:00,32.83,32.87,32.68,32.74,159900.0,32.83,32.87,32.68,32.74,159900.0
2012-09-14 11:30:00,32.76,32.8,32.58,32.64,176300.0,32.76,32.8,32.58,32.64,176300.0
2012-09-14 12:00:00,32.64,32.75,32.62,32.7,73600.0,32.64,32.75,32.62,32.7,73600.0
2012-09-14 12:30:00,32.7,32.73,32.66,32.66,110100.0,32.7,32.73,32.66,32.66,110100.0
2012-09-14 13:00:00,32.65,32.7,32.51,32.53,101400.0,32.65,32.7,32.51,32.53,101400.0
2012-09-14 13:30:00,32.54,32.56,32.38,32.54,149000.0,32.54,32.56,32.38,32.54,149000.0
2012-09-14 14:00:00,32.54,32.55,32.45,32.49,70900.0,32.54,32.55,32.45,32.49,70900.0
2012-09-14 14:30:00,32.49,32.49,32.25,32.26,219300.0,32.49,32.49,32.25,32.26,219300.0
2012-09-14 15:00:00,32.26,32.29,32.08,32.2,320300.0,32.26,32.29,32.08,32.2,320300.0
2012-09-14 15:30:00,32.2,32.38,32.2,32.33,472200.0,32.2,32.38,32.2,32.33,472200.0
2012-09-17 09:30:00,32.25,32.29,31.72,32.1,218700.0,32.25,32.29,31.72,32.1,218700.0
2012-09-17 10:00:00,32.11,32.14,31.92,32.1,208000.0,32.11,32.14,31.92,32.1,208000.0
2012-09-17 10:30:00,32.1,32.13,31.94,32.07,139300.0,32.1,32.13,31.94,32.07,139300.0
2012-09-17 11:00:00,32.08,32.14,31.94,32.03,128400.0,32.08,32.14,31.94,32.03,128400.0
2012-09-17 11:30:00,32.04,32.16,32.04,32.12,89500.0,32.04,32.16,32.04,32.12,89500.0
2012-09-17 12:00:00,32.12,32.21,32.1,32.18,115500.0,32.12,32.21,32.1,32.18,115500.0
2012-09-17 12:30:00,32.18,32.21,32.16,32.19,78700.0,32.18,32.21,32.16,32.19,78700.0
2012-09-17 13:00:00,32.18,32.25,32.17,32.2,69200.0,32.18,32.25,32.17,32.2,69200.0
2012-09-17 13:30:00,32.2,32.25,32.17,32.2,85300.0,32.2,32.25,32.17,32.2,85300.0
2012-09-17 14:00:00,32.21,32.21,32.07,32.11,115100.0,32.21,32.21,32.07,32.11,115100.0
2012-09-17 14:30:00,32.12,32.16,32.08,32.08,104300.0,32.12,32.16,32.08,32.08,104300.0
2012-09-17 15:00:00,32.08,32.11,31.84,31.88,216600.0,32.08,32.11,31.84,31.88,216600.0
2012-09-17 15:30:00,31.88,31.94,31.87,31.92,435400.0,31.88,31.94,31.87,31.92,435400.0
2012-09-18 09:30:00,31.86,31.92,31.56,31.72,263200.0,31.86,31.92,31.56,31.72,263200.0
2012-09-18 10:00:00,31.72,31.75,31.64,31.67,161900.0,31.72,31.75,31.64,31.67,161900.0
2012-09-18 10:30:00,31.67,31.71,31.55,31.62,152800.0,31.67,31.71,31.55,31.62,152800.0
2012-09-18 11:00:00,31.62,31.76,31.62,31.7,133400.0,31.62,31.76,31.62,31.7,133400.0
2012-09-18 11:30:00,31.69,31.7,31.63,31.66,83700.0,31.69,31.7,31.63,31.66,83700.0
2012-09-18 12:00:00,31.66,31.7,31.56,31.57,93600.0,31.66,31.7,31.56,31.57,93600.0
2012-09-18 12:30:00,31.57,31.57,31.43,31.48,74100.0,31.57,31.57,31.43,31.48,74100.0
2012-09-18 13:00:00,31.48,31.51,31.4,31.42,182600.0,31.48,31.51,31.4,31.42,182600.0
2012-09-18 13:30:00,31.42,31.48,31.4,31.46,55700.0,31.42,31.48,31.4,31.46,55700.0
2012-09-18 14:00:00,31.45,31.48,31.42,31.44,121600.0,31.45,31.48,31.42,31.44,121600.0
2012-09-18 14:30:00,31.44,31.51,31.2,31.25,397100.0,31.44,31.51,31.2,31.25,397100.0
2012-09-18 15:00:00,31.25,31.46,31.25,31.41,282200.0,31.25,31.46,31.25,31.41,282200.0
2012-09-18 15:30:00,31.42,31.42,31.25,31.36,472100.0,31.42,31.42,31.25,31.36,472100.0
2012-09-19 09:30:00,31.54,31.65,31.38,31.52,198100.0,31.54,31.65,31.38,31.52,198100.0
2012-09-19 10:00:00,31.55,31.74,31.55,31.72,170500.0,31.55,31.74,31.55,31.72,170500.0
2012-09-19 10:30:00,31.71,31.77,31.65,31.75,195700.0,31.71,31.77,31.65,31.75,195700.0
2012-09-19 11:00:00,31.74,31.9,31.58,31.85,168100.0,31.74,31.9,31.58,31.85,168100.0
2012-09-19 11:30:00,31.85,31.92,31.74,31.76,143800.0,31.85,31.92,31.74,31.76,143800.0
2012-09-19 12:00:00,31.76,32.05,31.76,32.05,136900.0,31.76,32.05,31.76,32.05,136900.0
2012-09-19 12:30:00,32.04,32.08,31.94,31.97,90600.0,32.04,32.08,31.94,31.97,90600.0
2012-09-19 13:00:00,31.97,31.99,31.88,31.98,77300.0,31.97,31.99,31.88,31.98,77300.0
2012-09-19 13:30:00,31.98,32.09,31.97,31.97,147200.0,31.98,32.09,31.97,31.97,147200.0
2012-09-19 14:00:00,31.98,31.98,31.78,31.9,143500.0,31.98,31.98,31.78,31.9,143500.0
2012-09-19 14:30:00,31.9,31.99,31.83,31.99,136800.0,31.9,31.99,31.83,31.99,136800.0
2012-09-19 15:00:00,31.99,32.04,31.83,32.01,348200.0,31.99,32.04,31.83,32.01,348200.0
2012-09-19 15:30:00,32.01,32.06,31.79,31.96,570900.0,32.01,32.06,31.79,31.96,570900.0
2012-09-20 09:30:00,31.16,31.19,29.68,30.0,1181900.0,31.16,31.19,29.68,30.0,1181900.0
2012-09-20 10:00:00,30.01,30.54,30.0,30.36,440700.0,30.01,30.54,30.0,30.36,440700.0
2012-09-20 10:30:00,30.36,30.43,30.09,30.25,451500.0,30.36,30.43,30.09,30.25,451500.0
2012-09-20 11:00:00,30.26,30.34,30.17,30.18,341000.0,30.26,30.34,30.17,30.18,341000.0
2012-09-20 11:30:00,30.18,30.28,29.43,29.72,501000.0,30.18,30.28,29.43,29.72,501000.0
2012-09-20 12:00:00,29.73,29.9,29.51,29.57,263300.0,29.73,29.9,29.51,29.57,263300.0
2012-09-20 12:30:00,29.56,29.78,29.38,29.74,342800.0,29.56,29.78,29.38,29.74,342800.0
2012-09-20 13:00:00,29.72,29.9,29.5,29.53,437600.0,29.72,29.9,29.5,29.53,437600.0
2012-09-20 13:30:00,29.53,29.66,29.5,29.62,265100.0,29.53,29.66,29.5,29.62,265100.0
2012-09-20 14:00:00,29.62,30.01,29.59,29.98,408100.0,29.62,30.01,29.59,29.98,408100.0
2012-09-20 14:30:00,29.98,30.12,29.93,30.11,364000.0,29.98,30.12,29.93,30.11,364000.0
2012-09-20 15:00:00,30.11,30.11,29.98,30.0,328900.0,30.11,30.11,29.98,30.0,328900.0
2012-09-20 15:30:00,29.99,30.04,29.85,29.97,833000.0,29.99,30.04,29.85,29.97,833000.0
2012-09-21 09:30:00,30.06,30.15,29.64,29.8,586500.0,30.06,30.15,29.64,29.8,586500.0
2012-09-21 10:00:00,29.8,29.91,29.76,29.82,377600.0,29.8,29.91,29.76,29.82,377600.0
2012-09-21 10:30:00,29.83,29.83,29.7,29.71,235200.0,29.83,29.83,29.7,29.71,235200.0
2012-09-21 11:00:00,29.71,29.78,29.7,29.74,209100.0,29.71,29.78,29.7,29.74,209100.0
2012-09-21 11:30:00,29.76,29.79,29.65,29.68,167400.0,29.76,29.79,29.65,29.68,167400.0
2012-09-21 12:00:00,29.69,29.74,29.65,29.71,187600.0,29.69,29.74,29.65,29.71,187600.0
2012-09-21 12:30:00,29.71,29.72,29.66,29.67,129200.0,29.71,29.72,29.66,29.67,129200.0
2012-09-21 13:00:00,29.68,29.68,29.49,29.5,143400.0,29.68,29.68,29.49,29.5,143400.0
2012-09-21 13:30:00,29.5,29.51,29.42,29.46,78000.0,29.5,29.51,29.42,29.46,78000.0
2012-09-21 14:00:00,29.47,29.48,29.36,29.41,133000.0,29.47,29.48,29.36,29.41,133000.0
2012-09-21 14:30:00,29.41,29.45,29.36,29.36,111800.0,29.41,29.45,29.36,29.36,111800.0
2012-09-21 15:00:00,29.36,29.37,29.28,29.29,199500.0,29.36,29.37,29.28,29.29,199500.0
2012-09-21 15:30:00,29.29,29.32,29.22,29.26,541500.0,29.29,29.32,29.22,29.26,541500.0
2012-09-24 09:30:00,29.02,29.29,29.0,29.11,347600.0,29.02,29.29,29.0,29.11,347600.0
2012-09-24 10:00:00,29.12,29.34,29.12,29.16,206300.0,29.12,29.34,29.12,29.16,206300.0
2012-09-24 10:30:00,29.18,29.31,29.15,29.29,88200.0,29.18,29.31,29.15,29.29,88200.0
2012-09-24 11:00:00,29.29,29.32,29.1,29.16,160500.0,29.29,29.32,29.1,29.16,160500.0
2012-09-24 11:30:00,29.16,29.23,29.16,29.21,84000.0,29.16,29.23,29.16,29.21,84000.0
2012-09-24 12:00:00,29.21,29.27,29.17,29.22,76600.0,29.21,29.27,29.17,29.22,76600.0
2012-09-24 12:30:00,29.22,29.22,29.08,29.1,74800.0,29.22,29.22,29.08,29.1,74800.0
2012-09-24 13:00:00,29.1,29.1,29.0,29.0,81000.0,29.1,29.1,29.0,29.0,81000.0
2012-09-24 13:30:00,29.01,29.01,28.89,28.91,91700.0,29.01,29.01,28.89,28.91,91700.0
2012-09-24 14:00:00,28.91,28.98,28.88,28.93,125700.0,28.91,28.98,28.88,28.93,125700.0
2012-09-24 14:30:00,28.93,29.0,28.92,28.96,105100.0,28.93,29.0,28.92,28.96,105100.0
2012-09-24 15:00:00,28.96,29.0,28.91,28.98,132700.0,28.96,29.0,28.91,28.98,132700.0
2012-09-24 15:30:00,28.97,28.98,28.87,28.94,345800.0,28.97,28.98,28.87,28.94,345800.0
2012-09-25 09:30:00,29.0,29.32,29.0,29.1,164300.0,29.0,29.32,29.0,29.1,164300.0
2012-09-25 10:00:00,29.11,29.15,28.97,28.99,124600.0,29.11,29.15,28.97,28.99,124600.0
2012-09-25 10:30:00,29.0,29.03,28.94,29.03,97200.0,29.0,29.03,28.94,29.03,97200.0
2012-09-25 11:00:00,29.03,29.06,28.92,28.93,63900.0,29.03,29.06,28.92,28.93,63900.0
2012-09-25 11:30:00,28.93,29.01,28.93,28.96,98700.0,28.93,29.01,28.93,28.96,98700.0
2012-09-25 12:00:00,28.96,28.96,28.85,28.91,124700.0,28.96,28.96,28.85,28.91,124700.0
2012-09-25 12:30:00,28.91,28.94,28.8,28.91,221200.0,28.91,28.94,28.8,28.91,221200.0
2012-09-25 13:00:00,28.9,29.01,28.86,28.97,196300.0,28.9,29.01,28.86,28.97,196300.0
2012-09-25 13:30:00,28.97,29.01,28.86,28.89,109800.0,28.97,29.01,28.86,28.89,109800.0
2012-09-25 14:00:00,28.91,28.95,28.79,28.84,159400.0,28.91,28.95,28.79,28.84,159400.0
2012-09-25 14:30:00,28.84,28.87,28.76,28.76,132000.0,28.84,28.87,28.76,28.76,132000.0
2012-09-25 15:00:00,28.76,28.77,28.6,28.65,262200.0,28.76,28.77,28.6,28.65,262200.0
2012-09-25 15:30:00,28.65,28.67,28.46,28.46,532300.0,28.65,28.67,28.46,28.46,532300.0
2012-09-26 09:30:00,28.4,28.45,28.1,28.36,186800.0,28.4,28.45,28.1,28.36,186800.0
2012-09-26 10:00:00,28.36,28.41,28.24,28.25,71900.0,28.36,28.41,28.24,28.25,71900.0
2012-09-26 10:30:00,28.25,28.29,28.12,28.22,248000.0,28.25,28.29,28.12,28.22,248000.0
2012-09-26 11:00:00,28.22,28.42,28.21,28.39,67500.0,28.22,28.42,28.21,28.39,67500.0
2012-09-26 11:30:00,28.38,28.46,28.31,28.41,62300.0,28.38,28.46,28.31,28.41,62300.0
2012-09-26 12:00:00,28.41,28.53,28.41,28.46,106200.0,28.41,28.53,28.41,28.46,106200.0
2012-09-26 12:30:00,28.47,28.55,28.45,28.55,100800.0,28.47,28.55,28.45,28.55,100800.0
2012-09-26 13:00:00,28.55,28.61,28.51,28.57,58000.0,28.55,28.61,28.51,28.57,58000.0
2012-09-26 13:30:00,28.57,28.62,28.46,28.48,61000.0,28.57,28.62,28.46,28.48,61000.0
2012-09-26 14:00:00,28.48,28.59,28.47,28.48,90900.0,28.48,28.59,28.47,28.48,90900.0
2012-09-26 14:30:00,28.49,28.51,28.41,28.46,86200.0,28.49,28.51,28.41,28.46,86200.0
2012-09-26 15:00:00,28.47,28.47,28.38,28.38,95000.0,28.47,28.47,28.38,28.38,95000.0
2012-09-26 15:30:00,28.39,28.43,28.35,28.41,227700.0,28.39,28.43,28.35,28.41,227700.0
2012-09-27 09:30:00,28.44,28.59,28.37,28.4,59000.0,28.44,28.59,28.37,28.4,59000.0
2012-09-27 10:00:00,28.39,28.43,28.27,28.36,54000.0,28.39,28.43,28.27,28.36,54000.0
2012-09-27 10:30:00,28.38,28.39,28.31,28.31,52300.0,28.38,28.39,28.31,28.31,52300.0
2012-09-27 11:00:00,28.31,28.36,28.21,28.28,57300.0,28.31,28.36,28.21,28.28,57300.0
2012-09-27 11:30:00,28.31,28.43,28.27,28.39,50800.0,28.31,28.43,28.27,28.39,50800.0
2012-09-27 12:00:00,28.41,28.47,28.36,28.47,55400.0,28.41,28.47,28.36,28.47,55400.0
2012-09-27 12:30:00,28.47,28.48,28.39,28.42,73500.0,28.47,28.48,28.39,28.42,73500.0
2012-09-27 13:00:00,28.42,28.49,28.4,28.48,112400.0,28.42,28.49,28.4,28.48,112400.0
2012-09-27 13:30:00,28.48,28.54,28.45,28.49,71900.0,28.48,28.54,28.45,28.49,71900.0
2012-09-27 14:00:00,28.49,28.53,28.44,28.49,78100.0,28.49,28.53,28.44,28.49,78100.0
2012-09-27 14:30:00,28.5,28.51,28.4,28.41,82200.0,28.5,28.51,28.4,28.41,82200.0
2012-09-27 15:00:00,28.42,28.44,28.39,28.39,103200.0,28.42,28.44,28.39,28.39,103200.0
2012-09-27 15:30:00,28.39,28.45,28.34,28.37,230400.0,28.39,28.45,28.34,28.37,230400.0
2012-09-28 09:30:00,28.23,28.25,28.04,28.15,137900.0,28.23,28.25,28.04,28.15,137900.0
2012-09-28 10:00:00,28.14,28.35,28.12,28.2,163200.0,28.14,28.35,28.12,28.2,163200.0
2012-09-28 10:30:00,28.19,28.3,28.17,28.24,84900.0,28.19,28.3,28.17,28.24,84900.0
2012-09-28 11:00:00,28.24,28.27,28.14,28.14,58900.0,28.24,28.27,28.14,28.14,58900.0
2012-09-28 11:30:00,28.14,28.21,28.13,28.18,43700.0,28.14,28.21,28.13,28.18,43700.0
2012-09-28 12:00:00,28.18,28.31,28.17,28.21,51100.0,28.18,28.31,28.17,28.21,51100.0
2012-09-28 12:30:00,28.21,28.23,28.17,28.21,44700.0,28.21,28.23,28.17,28.21,44700.0
2012-09-28 13:00:00,28.22,28.26,28.14,28.24,83200.0,28.22,28.26,28.14,28.24,83200.0
2012-09-28 13:30:00,28.24,28.37,28.24,28.35,81700.0,28.24,28.37,28.24,28.35,81700.0
2012-09-28 14:00:00,28.36,28.38,28.28,28.29,121900.0,28.36,28.38,28.28,28.29,121900.0
2012-09-28 14:30:00,28.3,28.34,28.26,28.32,91000.0,28.3,28.34,28.26,28.32,91000.0
2012-09-28 15:00:00,28.31,28.34,28.25,28.27,144600.0,28.31,28.34,28.25,28.27,144600.0
2012-09-28 15:30:00,28.28,28.35,28.23,28.27,382300.0,28.28,28.35,28.23,28.27,382300.0
2012-10-01 09:30:00,28.36,28.67,28.36,28.57,147400.0,28.36,28.67,28.36,28.57,147400.0
2012-10-01 10:00:00,28.58,28.91,28.58,28.84,184600.0,28.58,28.91,28.58,28.84,184600.0
2012-10-01 10:30:00,28.82,28.91,28.67,28.7,113900.0,28.82,28.91,28.67,28.7,113900.0
2012-10-01 11:00:00,28.7,28.79,28.69,28.78,80100.0,28.7,28.79,28.69,28.78,80100.0
2012-10-01 11:30:00,28.78,28.8,28.51,28.52,73600.0,28.78,28.8,28.51,28.52,73600.0
2012-10-01 12:00:00,28.53,28.61,28.49,28.6,93400.0,28.53,28.61,28.49,28.6,93400.0
2012-10-01 12:30:00,28.6,28.64,28.52,28.54,129800.0,28.6,28.64,28.52,28.54,129800.0
2012-10-01 13:00:00,28.55,28.55,28.39,28.44,177400.0,28.55,28.55,28.39,28.44,177400.0
2012-10-01 13:30:00,28.43,28.54,28.39,28.53,82700.0,28.43,28.54,28.39,28.53,82700.0
2012-10-01 14:00:00,28.53,28.56,28.49,28.53,93700.0,28.53,28.56,28.49,28.53,93700.0
2012-10-01 14:30:00,28.54,28.59,28.52,28.56,92600.0,28.54,28.59,28.52,28.56,92600.0
2012-10-01 15:00:00,28.55,28.56,28.39,28.44,191200.0,28.55,28.56,28.39,28.44,191200.0
2012-10-01 15:30:00,28.45,28.48,28.35,28.42,265500.0,28.45,28.48,28.35,28.42,265500.0
2012-10-02 09:30:00,28.47,28.55,28.33,28.46,72800.0,28.47,28.55,28.33,28.46,72800.0
2012-10-02 10:00:00,28.44,28.45,28.36,28.44,110400.0,28.44,28.45,28.36,28.44,110400.0
2012-10-02 10:30:00,28.45,28.57,28.45,28.54,117500.0,28.45,28.57,28.45,28.54,117500.0
2012-10-02 11:00:00,28.53,28.58,28.47,28.51,68800.0,28.53,28.58,28.47,28.51,68800.0
2012-10-02 11:30:00,28.51,28.57,28.36,28.39,158200.0,28.51,28.57,28.36,28.39,158200.0
2012-10-02 12:00:00,28.39,28.59,28.37,28.59,216200.0,28.39,28.59,28.37,28.59,216200.0
2012-10-02 12:30:00,28.59,28.92,28.5,28.51,566400.0,28.59,28.92,28.5,28.51,566400.0
2012-10-02 13:00:00,28.51,28.57,28.47,28.54,109400.0,28.51,28.57,28.47,28.54,109400.0
2012-10-02 13:30:00,28.54,28.63,28.48,28.61,114600.0,28.54,28.63,28.48,28.61,114600.0
2012-10-02 14:00:00,28.62,28.64,28.57,28.6,119900.0,28.62,28.64,28.57,28.6,119900.0
2012-10-02 14:30:00,28.59,28.65,28.56,28.63,145500.0,28.59,28.65,28.56,28.63,145500.0
2012-10-02 15:00:00,28.63,28.7,28.62,28.69,173300.0,28.63,28.7,28.62,28.69,173300.0
2012-10-02 15:30:00,28.7,28.7,28.63,28.69,249400.0,28.7,28.7,28.63,28.69,249400.0
2012-10-03 09:30:00,28.71,28.82,28.57,28.6,109900.0,28.71,28.82,28.57,28.6,109900.0
2012-10-03 10:00:00,28.62,28.75,28.51,28.69,71700.0,28.62,28.75,28.51,28.69,71700.0
2012-10-03 10:30:00,28.7,28.71,28.56,28.56,73300.0,28.7,28.71,28.56,28.56,73300.0
2012-10-03 11:00:00,28.56,28.73,28.55,28.68,63300.0,28.56,28.73,28.55,28.68,63300.0
2012-10-03 11:30:00,28.68,28.74,28.66,28.72,48300.0,28.68,28.74,28.66,28.72,48300.0
2012-10-03 12:00:00,28.73,28.73,28.64,28.72,92100.0,28.73,28.73,28.64,28.72,92100.0
2012-10-03 12:30:00,28.72,28.76,28.71,28.73,52200.0,28.72,28.76,28.71,28.73,52200.0
2012-10-03 13:00:00,28.72,28.73,28.66,28.66,67100.0,28.72,28.73,28.66,28.66,67100.0
2012-10-03 13:30:00,28.65,28.66,28.5,28.5,54900.0,28.65,28.66,28.5,28.5,54900.0
2012-10-03 14:00:00,28.5,28.52,28.36,28.36,62800.0,28.5,28.52,28.36,28.36,62800.0
2012-10-03 14:30:00,28.35,28.41,28.33,28.35,67700.0,28.35,28.41,28.33,28.35,67700.0
2012-10-03 15:00:00,28.34,28.39,28.29,28.36,120700.0,28.34,28.39,28.29,28.36,120700.0
2012-10-03 15:30:00,28.36,28.41,28.32,28.33,246300.0,28.36,28.41,28.32,28.33,246300.0
2012-10-04 09:30:00,28.51,28.83,28.39,28.81,110800.0,28.51,28.83,28.39,28.81,110800.0
2012-10-04 10:00:00,28.82,29.03,28.73,28.84,117800.0,28.82,29.03,28.73,28.84,117800.0
2012-10-04 10:30:00,28.85,28.9,28.82,28.84,44300.0,28.85,28.9,28.82,28.84,44300.0
2012-10-04 11:00:00,28.84,28.86,28.71,28.73,61400.0,28.84,28.86,28.71,28.73,61400.0
2012-10-04 11:30:00,28.72,28.74,28.62,28.66,46500.0,28.72,28.74,28.62,28.66,46500.0
2012-10-04 12:00:00,28.66,28.73,28.65,28.7,82100.0,28.66,28.73,28.65,28.7,82100.0
2012-10-04 12:30:00,28.7,28.73,28.67,28.73,44000.0,28.7,28.73,28.67,28.73,44000.0
2012-10-04 13:00:00,28.73,28.74,28.7,28.73,51800.0,28.73,28.74,28.7,28.73,51800.0
2012-10-04 13:30:00,28.73,28.78,28.7,28.77,89300.0,28.73,28.78,28.7,28.77,89300.0
2012-10-04 14:00:00,28.77,28.84,28.74,28.79,516600.0,28.77,28.84,28.74,28.79,516600.0
2012-10-04 14:30:00,28.8,28.8,28.7,28.75,146900.0,28.8,28.8,28.7,28.75,146900.0
2012-10-04 15:00:00,28.75,28.81,28.74,28.8,221600.0,28.75,28.81,28.74,28.8,221600.0
2012-10-04 15:30:00,28.8,28.89,28.78,28.86,264400.0,28.8,28.89,28.78,28.86,264400.0
2012-10-05 09:30:00,29.06,29.25,29.05,29.25,81600.0,29.06,29.25,29.05,29.25,81600.0
2012-10-05 10:00:00,29.25,29.45,29.15,29.42,115200.0,29.25,29.45,29.15,29.42,115200.0
2012-10-05 10:30:00,29.42,29.69,29.42,29.69,229000.0,29.42,29.69,29.42,29.69,229000.0
2012-10-05 11:00:00,29.69,29.69,29.54,29.59,164300.0,29.69,29.69,29.54,29.59,164300.0
2012-10-05 11:30:00,29.59,29.61,29.47,29.52,107100.0,29.59,29.61,29.47,29.52,107100.0
2012-10-05 12:00:00,29.52,29.59,29.46,29.52,106300.0,29.52,29.59,29.46,29.52,106300.0
2012-10-05 12:30:00,29.52,29.53,29.41,29.42,50000.0,29.52,29.53,29.41,29.42,50000.0
2012-10-05 13:00:00,29.42,29.44,29.33,29.34,76900.0,29.42,29.44,29.33,29.34,76900.0
2012-10-05 13:30:00,29.33,29.37,29.23,29.24,112300.0,29.33,29.37,29.23,29.24,112300.0
2012-10-05 14:00:00,29.24,29.32,29.21,29.25,121800.0,29.24,29.32,29.21,29.25,121800.0
2012-10-05 14:30:00,29.25,29.29,29.16,29.17,109200.0,29.25,29.29,29.16,29.17,109200.0
2012-10-05 15:00:00,29.18,29.22,29.11,29.17,125600.0,29.18,29.22,29.11,29.17,125600.0
2012-10-05 15:30:00,29.17,29.22,29.1,29.2,353700.0,29.17,29.22,29.1,29.2,353700.0
2012-10-08 09:30:00,30.05,33.0,30.05,32.17,2530400.0,30.05,33.0,30.05,32.17,2530400.0
2012-10-08 10:00:00,32.19,32.45,31.64,31.65,1115500.0,32.19,32.45,31.64,31.65,1115500.0
2012-10-08 10:30:00,31.64,32.11,31.57,31.9,1182200.0,31.64,32.11,31.57,31.9,1182200.0
2012-10-08 11:00:00,31.9,32.1,31.88,31.96,422700.0,31.9,32.1,31.88,31.96,422700.0
2012-10-08 11:30:00,31.96,32.0,31.78,31.83,598500.0,31.96,32.0,31.78,31.83,598500.0
2012-10-08 12:00:00,31.82,31.97,31.82,31.95,225100.0,31.82,31.97,31.82,31.95,225100.0
2012-10-08 12:30:00,31.95,31.97,31.72,31.88,284000.0,31.95,31.97,31.72,31.88,284000.0
2012-10-08 13:00:00,31.88,32.29,31.84,32.2,505900.0,31.88,32.29,31.84,32.2,505900.0
2012-10-08 13:30:00,32.2,32.24,31.88,31.94,537100.0,32.2,32.24,31.88,31.94,537100.0
2012-10-08 14:00:00,31.94,31.99,31.74,31.76,410200.0,31.94,31.99,31.74,31.76,410200.0
2012-10-08 14:30:00,31.76,31.76,31.53,31.62,623200.0,31.76,31.76,31.53,31.62,623200.0
2012-10-08 15:00:00,31.62,31.9,31.62,31.84,548900.0,31.62,31.9,31.62,31.84,548900.0
2012-10-08 15:30:00,31.84,31.9,31.75,31.85,814200.0,31.84,31.9,31.75,31.85,814200.0
2012-10-09 09:30:00,31.79,32.21,31.78,32.11,308500.0,31.79,32.21,31.78,32.11,308500.0
2012-10-09 10:00:00,32.1,32.19,31.92,32.02,351800.0,32.1,32.19,31.92,32.02,351800.0
2012-10-09 10:30:00,32.02,32.05,31.61,31.68,208500.0,32.02,32.05,31.61,31.68,208500.0
2012-10-09 11:00:00,31.68,31.87,31.65,31.81,206900.0,31.68,31.87,31.65,31.81,206900.0
2012-10-09 11:30:00,31.81,31.92,31.72,31.86,307800.0,31.81,31.92,31.72,31.86,307800.0
2012-10-09 12:00:00,31.87,31.98,31.85,31.87,150000.0,31.87,31.98,31.85,31.87,150000.0
2012-10-09 12:30:00,31.86,31.89,31.73,31.76,113200.0,31.86,31.89,31.73,31.76,113200.0
2012-10-09 13:00:00,31.75,31.81,31.7,31.75,168700.0,31.75,31.81,31.7,31.75,168700.0
2012-10-09 13:30:00,31.75,31.78,31.66,31.67,173200.0,31.75,31.78,31.66,31.67,173200.0
2012-10-09 14:00:00,31.67,31.79,31.67,31.71,129300.0,31.67,31.79,31.67,31.71,129300.0
2012-10-09 14:30:00,31.7,31.78,31.66,31.74,91200.0,31.7,31.78,31.66,31.74,91200.0
2012-10-09 15:00:00,31.73,31.74,31.64,31.65,231500.0,31.73,31.74,31.64,31.65,231500.0
2012-10-09 15:30:00,31.65,31.66,31.53,31.61,514200.0,31.65,31.66,31.53,31.61,514200.0
2012-10-10 09:30:00,31.09,31.62,31.0,31.54,432500.0,31.09,31.62,31.0,31.54,432500.0
2012-10-10 10:00:00,31.52,31.54,31.22,31.44,312200.0,31.52,31.54,31.22,31.44,312200.0
2012-10-10 10:30:00,31.43,31.52,31.43,31.47,103500.0,31.43,31.52,31.43,31.47,103500.0
2012-10-10 11:00:00,31.47,31.61,31.46,31.59,166400.0,31.47,31.61,31.46,31.59,166400.0
2012-10-10 11:30:00,31.59,31.68,31.56,31.59,202600.0,31.59,31.68,31.56,31.59,202600.0
2012-10-10 12:00:00,31.58,31.62,31.53,31.57,102900.0,31.58,31.62,31.53,31.57,102900.0
2012-10-10 12:30:00,31.57,31.57,31.5,31.51,133900.0,31.57,31.57,31.5,31.51,133900.0
2012-10-10 13:00:00,31.51,31.61,31.43,31.48,151500.0,31.51,31.61,31.43,31.48,151500.0
2012-10-10 13:30:00,31.47,31.5,31.34,31.37,74700.0,31.47,31.5,31.34,31.37,74700.0
2012-10-10 14:00:00,31.38,31.56,31.38,31.55,66000.0,31.38,31.56,31.38,31.55,66000.0
2012-10-10 14:30:00,31.54,31.57,31.36,31.39,100800.0,31.54,31.57,31.36,31.39,100800.0
2012-10-10 15:00:00,31.39,31.45,31.34,31.37,133100.0,31.39,31.45,31.34,31.37,133100.0
2012-10-10 15:30:00,31.37,31.38,31.29,31.36,310800.0,31.37,31.38,31.29,31.36,310800.0
2012-10-11 09:30:00,31.58,31.87,31.51,31.65,140700.0,31.58,31.87,31.51,31.65,140700.0
2012-10-11 10:00:00,31.66,31.71,31.65,31.7,100800.0,31.66,31.71,31.65,31.7,100800.0
2012-10-11 10:30:00,31.7,31.71,31.63,31.69,175300.0,31.7,31.71,31.63,31.69,175300.0
2012-10-11 11:00:00,31.69,31.71,31.63,31.68,134300.0,31.69,31.71,31.63,31.68,134300.0
2012-10-11 11:30:00,31.69,31.7,31.47,31.49,60900.0,31.69,31.7,31.47,31.49,60900.0
2012-10-11 12:00:00,31.49,31.54,31.43,31.47,60700.0,31.49,31.54,31.43,31.47,60700.0
2012-10-11 12:30:00,31.47,31.47,31.36,31.39,56200.0,31.47,31.47,31.36,31.39,56200.0
2012-10-11 13:00:00,31.39,31.45,31.32,31.33,61200.0,31.39,31.45,31.32,31.33,61200.0
2012-10-11 13:30:00,31.33,31.33,31.19,31.23,66100.0,31.33,31.33,31.19,31.23,66100.0
2012-10-11 14:00:00,31.23,31.35,31.22,31.34,82800.0,31.23,31.35,31.22,31.34,82800.0
2012-10-11 14:30:00,31.34,31.38,31.26,31.29,107300.0,31.34,31.38,31.26,31.29,107300.0
2012-10-11 15:00:00,31.3,31.43,31.26,31.41,91600.0,31.3,31.43,31.26,31.41,91600.0
2012-10-11 15:30:00,31.41,31.41,31.25,31.26,251600.0,31.41,31.41,31.25,31.26,251600.0
2012-10-12 09:30:00,31.44,32.28,31.36,32.06,502900.0,31.44,32.28,31.36,32.06,502900.0
2012-10-12 10:00:00,32.05,32.45,32.05,32.4,341300.0,32.05,32.45,32.05,32.4,341300.0
2012-10-12 10:30:00,32.4,32.53,32.26,32.42,282500.0,32.4,32.53,32.26,32.42,282500.0
2012-10-12 11:00:00,32.41,32.56,32.31,32.33,319900.0,32.41,32.56,32.31,32.33,319900.0
2012-10-12 11:30:00,32.34,32.42,32.14,32.38,167900.0,32.34,32.42,32.14,32.38,167900.0
2012-10-12 12:00:00,32.38,32.48,32.29,32.4,109700.0,32.38,32.48,32.29,32.4,109700.0
2012-10-12 12:30:00,32.4,32.55,32.4,32.48,150400.0,32.4,32.55,32.4,32.48,150400.0
2012-10-12 13:00:00,32.47,32.48,32.39,32.42,144700.0,32.47,32.48,32.39,32.42,144700.0
2012-10-12 13:30:00,32.42,32.51,32.41,32.48,132500.0,32.42,32.51,32.41,32.48,132500.0
2012-10-12 14:00:00,32.48,32.77,32.42,32.77,240500.0,32.48,32.77,32.42,32.77,240500.0
2012-10-12 14:30:00,32.76,32.78,32.54,32.66,279100.0,32.76,32.78,32.54,32.66,279100.0
2012-10-12 15:00:00,32.66,32.66,32.47,32.56,242200.0,32.66,32.66,32.47,32.56,242200.0
2012-10-12 15:30:00,32.56,32.63,32.52,32.56,564200.0,32.56,32.63,32.52,32.56,564200.0
2012-10-15 09:30:00,32.72,32.75,32.35,32.39,322000.0,32.72,32.75,32.35,32.39,322000.0
2012-10-15 10:00:00,32.41,32.51,32.14,32.2,204500.0,32.41,32.51,32.14,32.2,204500.0
2012-10-15 10:30:00,32.19,32.41,32.15,32.4,139100.0,32.19,32.41,32.15,32.4,139100.0
2012-10-15 11:00:00,32.41,32.52,32.39,32.48,128500.0,32.41,32.52,32.39,32.48,128500.0
2012-10-15 11:30:00,32.47,32.7,32.43,32.62,105900.0,32.47,32.7,32.43,32.62,105900.0
2012-10-15 12:00:00,32.62,32.7,32.56,32.67,66700.0,32.62,32.7,32.56,32.67,66700.0
2012-10-15 12:30:00,32.68,32.77,32.52,32.68,207800.0,32.68,32.77,32.52,32.68,207800.0
2012-10-15 13:00:00,32.68,32.87,32.62,32.8,163400.0,32.68,32.87,32.62,32.8,163400.0
2012-10-15 13:30:00,32.8,33.0,32.8,32.96,218700.0,32.8,33.0,32.8,32.96,218700.0
2012-10-15 14:00:00,32.97,32.98,32.88,32.91,304600.0,32.97,32.98,32.88,32.91,304600.0
2012-10-15 14:30:00,32.9,32.91,32.78,32.8,153100.0,32.9,32.91,32.78,32.8,153100.0
2012-10-15 15:00:00,32.79,32.83,32.75,32.77,131000.0,32.79,32.83,32.75,32.77,131000.0
2012-10-15 15:30:00,32.79,33.0,32.77,32.98,561100.0,32.79,33.0,32.77,32.98,561100.0
2012-10-16 09:30:00,33.0,33.29,32.94,33.07,288800.0,33.0,33.29,32.94,33.07,288800.0
2012-10-16 10:00:00,33.07,33.1,32.94,32.95,324800.0,33.07,33.1,32.94,32.95,324800.0
2012-10-16 10:30:00,32.96,33.04,32.94,33.03,140000.0,32.96,33.04,32.94,33.03,140000.0
2012-10-16 11:00:00,33.02,33.08,32.94,33.07,74400.0,33.02,33.08,32.94,33.07,74400.0
2012-10-16 11:30:00,33.08,33.09,32.94,32.96,190600.0,33.08,33.09,32.94,32.96,190600.0
2012-10-16 12:00:00,32.96,32.98,32.68,32.88,220300.0,32.96,32.98,32.68,32.88,220300.0
2012-10-16 12:30:00,32.88,32.91,32.83,32.85,78500.0,32.88,32.91,32.83,32.85,78500.0
2012-10-16 13:00:00,32.85,33.05,32.85,32.92,139300.0,32.85,33.05,32.85,32.92,139300.0
2012-10-16 13:30:00,32.92,32.93,32.78,32.8,122400.0,32.92,32.93,32.78,32.8,122400.0
2012-10-16 14:00:00,32.81,32.81,32.73,32.75,127900.0,32.81,32.81,32.73,32.75,127900.0
2012-10-16 14:30:00,32.76,32.85,32.75,32.81,452100.0,32.76,32.85,32.75,32.81,452100.0
2012-10-16 15:00:00,32.81,32.98,32.81,32.98,196400.0,32.81,32.98,32.81,32.98,196400.0
2012-10-16 15:30:00,32.99,33.21,32.99,33.21,498500.0,32.99,33.21,32.99,33.21,498500.0
2012-10-17 09:30:00,33.13,33.45,32.97,33.3,488800.0,33.13,33.45,32.97,33.3,488800.0
2012-10-17 10:00:00,33.29,33.61,33.24,33.51,439500.0,33.29,33.61,33.24,33.51,439500.0
2012-10-17 10:30:00,33.51,33.56,33.49,33.55,95000.0,33.51,33.56,33.49,33.55,95000.0
2012-10-17 11:00:00,33.55,33.56,33.5,33.52,187800.0,33.55,33.56,33.5,33.52,187800.0
2012-10-17 11:30:00,33.52,33.56,33.5,33.53,115600.0,33.52,33.56,33.5,33.53,115600.0
2012-10-17 12:00:00,33.53,33.6,33.5,33.58,165700.0,33.53,33.6,33.5,33.58,165700.0
2012-10-17 12:30:00,33.57,33.65,33.54,33.63,118400.0,33.57,33.65,33.54,33.63,118400.0
2012-10-17 13:00:00,33.62,33.66,33.6,33.64,80500.0,33.62,33.66,33.6,33.64,80500.0
2012-10-17 13:30:00,33.63,33.66,33.33,33.39,155900.0,33.63,33.66,33.33,33.39,155900.0
2012-10-17 14:00:00,33.4,33.49,33.34,33.48,98700.0,33.4,33.49,33.34,33.48,98700.0
2012-10-17 14:30:00,33.48,33.58,33.47,33.56,120400.0,33.48,33.58,33.47,33.56,120400.0
2012-10-17 15:00:00,33.55,33.59,33.49,33.57,176500.0,33.55,33.59,33.49,33.57,176500.0
2012-10-17 15:30:00,33.57,33.59,33.53,33.55,330700.0,33.57,33.59,33.53,33.55,330700.0
2012-10-18 09:30:00,33.55,33.68,33.44,33.63,133800.0,33.55,33.68,33.44,33.63,133800.0
2012-10-18 10:00:00,33.6,33.66,33.44,33.44,70200.0,33.6,33.66,33.44,33.44,70200.0
2012-10-18 10:30:00,33.45,33.53,33.44,33.47,77800.0,33.45,33.53,33.44,33.47,77800.0
2012-10-18 11:00:00,33.48,33.64,33.45,33.6,75000.0,33.48,33.64,33.45,33.6,75000.0
2012-10-18 11:30:00,33.61,33.68,33.54,33.64,50400.0,33.61,33.68,33.54,33.64,50400.0
2012-10-18 12:00:00,33.64,33.7,33.59,33.61,61700.0,33.64,33.7,33.59,33.61,61700.0
2012-10-18 12:30:00,33.61,33.63,33.44,33.46,68800.0,33.61,33.63,33.44,33.46,68800.0
2012-10-18 13:00:00,33.48,33.5,33.35,33.49,44800.0,33.48,33.5,33.35,33.49,44800.0
2012-10-18 13:30:00,33.48,33.5,33.27,33.29,65900.0,33.48,33.5,33.27,33.29,65900.0
2012-10-18 14:00:00,33.29,33.41,33.29,33.32,54300.0,33.29,33.41,33.29,33.32,54300.0
2012-10-18 14:30:00,33.3,33.34,33.23,33.23,155900.0,33.3,33.34,33.23,33.23,155900.0
2012-10-18 15:00:00,33.23,33.34,33.21,33.3,143500.0,33.23,33.34,33.21,33.3,143500.0
2012-10-18 15:30:00,33.31,33.45,33.31,33.41,183000.0,33.31,33.45,33.31,33.41,183000.0
2012-10-19 09:30:00,33.56,33.89,33.29,33.81,362000.0,33.56,33.89,33.29,33.81,362000.0
2012-10-19 10:00:00,33.8,33.87,33.74,33.79,196800.0,33.8,33.87,33.74,33.79,196800.0
2012-10-19 10:30:00,33.78,33.97,33.73,33.92,220100.0,33.78,33.97,33.73,33.92,220100.0
2012-10-19 11:00:00,33.91,33.96,33.78,33.82,141200.0,33.91,33.96,33.78,33.82,141200.0
2012-10-19 11:30:00,33.82,33.98,33.76,33.78,192800.0,33.82,33.98,33.76,33.78,192800.0
2012-10-19 12:00:00,33.78,33.9,33.64,33.65,273800.0,33.78,33.9,33.64,33.65,273800.0
2012-10-19 12:30:00,33.65,33.66,33.57,33.61,89900.0,33.65,33.66,33.57,33.61,89900.0
2012-10-19 13:00:00,33.59,33.64,33.48,33.5,133400.0,33.59,33.64,33.48,33.5,133400.0
2012-10-19 13:30:00,33.5,33.53,33.46,33.52,240700.0,33.5,33.53,33.46,33.52,240700.0
2012-10-19 14:00:00,33.51,33.54,33.44,33.46,142800.0,33.51,33.54,33.44,33.46,142800.0
2012-10-19 14:30:00,33.45,33.47,33.27,33.35,532600.0,33.45,33.47,33.27,33.35,532600.0
2012-10-19 15:00:00,33.33,33.44,33.3,33.38,403300.0,33.33,33.44,33.3,33.38,403300.0
2012-10-19 15:30:00,33.37,33.41,33.28,33.29,643700.0,33.37,33.41,33.28,33.29,643700.0
2012-10-22 09:30:00,33.43,33.44,32.92,33.14,248000.0,33.43,33.44,32.92,33.14,248000.0
2012-10-22 10:00:00,33.14,33.3,33.0,33.05,161000.0,33.14,33.3,33.0,33.05,161000.0
2012-10-22 10:30:00,33.05,33.05,32.79,33.03,184800.0,33.05,33.05,32.79,33.03,184800.0
2012-10-22 11:00:00,33.04,33.09,32.93,32.96,101700.0,33.04,33.09,32.93,32.96,101700.0
2012-10-22 11:30:00,32.96,33.04,32.9,32.95,121400.0,32.96,33.04,32.9,32.95,121400.0
2012-10-22 12:00:00,32.95,33.02,32.89,32.89,70800.0,32.95,33.02,32.89,32.89,70800.0
2012-10-22 12:30:00,32.9,32.93,32.83,32.89,98600.0,32.9,32.93,32.83,32.89,98600.0
2012-10-22 13:00:00,32.88,32.94,32.78,32.81,144400.0,32.88,32.94,32.78,32.81,144400.0
2012-10-22 13:30:00,32.81,32.83,32.66,32.75,122700.0,32.81,32.83,32.66,32.75,122700.0
2012-10-22 14:00:00,32.75,32.84,32.71,32.77,109800.0,32.75,32.84,32.71,32.77,109800.0
2012-10-22 14:30:00,32.77,32.86,32.76,32.84,156400.0,32.77,32.86,32.76,32.84,156400.0
2012-10-22 15:00:00,32.85,33.05,32.78,33.04,242700.0,32.85,33.05,32.78,33.04,242700.0
2012-10-22 15:30:00,33.04,33.2,32.95,33.17,421600.0,33.04,33.2,32.95,33.17,421600.0
2012-10-23 09:30:00,32.86,33.03,32.67,32.82,287000.0,32.86,33.03,32.67,32.82,287000.0
2012-10-23 10:00:00,32.81,32.95,32.8,32.89,175500.0,32.81,32.95,32.8,32.89,175500.0
2012-10-23 10:30:00,32.87,32.88,32.7,32.79,93500.0,32.87,32.88,32.7,32.79,93500.0
2012-10-23 11:00:00,32.79,32.94,32.75,32.88,91900.0,32.79,32.94,32.75,32.88,91900.0
2012-10-23 11:30:00,32.9,32.9,32.77,32.89,95800.0,32.9,32.9,32.77,32.89,95800.0
2012-10-23 12:00:00,32.9,32.95,32.81,32.89,151200.0,32.9,32.95,32.81,32.89,151200.0
2012-10-23 12:30:00,32.89,32.99,32.88,32.97,66500.0,32.89,32.99,32.88,32.97,66500.0
2012-10-23 13:00:00,32.97,33.08,32.94,32.98,97200.0,32.97,33.08,32.94,32.98,97200.0
2012-10-23 13:30:00,32.98,33.15,32.88,33.14,160000.0,32.98,33.15,32.88,33.14,160000.0
2012-10-23 14:00:00,33.15,33.28,33.08,33.1,179000.0,33.15,33.28,33.08,33.1,179000.0
2012-10-23 14:30:00,33.11,33.28,33.08,33.2,487200.0,33.11,33.28,33.08,33.2,487200.0
2012-10-23 15:00:00,33.2,33.22,33.08,33.08,182200.0,33.2,33.22,33.08,33.08,182200.0
2012-10-23 15:30:00,33.08,33.15,33.04,33.07,357000.0,33.08,33.15,33.04,33.07,357000.0
2012-10-24 09:30:00,33.17,33.29,32.94,33.1,54300.0,33.17,33.29,32.94,33.1,54300.0
2012-10-24 10:00:00,33.1,33.13,32.96,33.02,63500.0,33.1,33.13,32.96,33.02,63500.0
2012-10-24 10:30:00,33.02,33.09,32.89,32.93,55200.0,33.02,33.09,32.89,32.93,55200.0
2012-10-24 11:00:00,32.94,32.95,32.83,32.86,76600.0,32.94,32.95,32.83,32.86,76600.0
2012-10-24 11:30:00,32.85,32.86,32.72,32.73,98600.0,32.85,32.86,32.72,32.73,98600.0
2012-10-24 12:00:00,32.74,32.77,32.61,32.68,124400.0,32.74,32.77,32.61,32.68,124400.0
2012-10-24 12:30:00,32.68,32.79,32.64,32.76,174200.0,32.68,32.79,32.64,32.76,174200.0
2012-10-24 13:00:00,32.78,32.78,32.67,32.75,66400.0,32.78,32.78,32.67,32.75,66400.0
2012-10-24 13:30:00,32.74,32.78,32.68,32.72,61600.0,32.74,32.78,32.68,32.72,61600.0
2012-10-24 14:00:00,32.73,32.89,32.56,32.88,139300.0,32.73,32.89,32.56,32.88,139300.0
2012-10-24 14:30:00,32.88,32.88,32.7,32.75,107500.0,32.88,32.88,32.7,32.75,107500.0
2012-10-24 15:00:00,32.74,32.79,32.66,32.7,208500.0,32.74,32.79,32.66,32.7,208500.0
2012-10-24 15:30:00,32.71,32.72,32.62,32.68,317100.0,32.71,32.72,32.62,32.68,317100.0
2012-10-25 09:30:00,33.0,33.09,32.68,32.74,75900.0,33.0,33.09,32.68,32.74,75900.0
2012-10-25 10:00:00,32.73,32.73,32.48,32.51,118600.0,32.73,32.73,32.48,32.51,118600.0
2012-10-25 10:30:00,32.51,32.61,32.46,32.6,195200.0,32.51,32.61,32.46,32.6,195200.0
2012-10-25 11:00:00,32.6,32.65,32.51,32.55,144800.0,32.6,32.65,32.51,32.55,144800.0
2012-10-25 11:30:00,32.56,32.61,32.35,32.48,161400.0,32.56,32.61,32.35,32.48,161400.0
2012-10-25 12:00:00,32.46,32.52,32.41,32.47,67700.0,32.46,32.52,32.41,32.47,67700.0
2012-10-25 12:30:00,32.47,32.6,32.4,32.59,152100.0,32.47,32.6,32.4,32.59,152100.0
2012-10-25 13:00:00,32.6,32.76,32.59,32.75,42400.0,32.6,32.76,32.59,32.75,42400.0
2012-10-25 13:30:00,32.75,32.82,32.65,32.8,142100.0,32.75,32.82,32.65,32.8,142100.0
2012-10-25 14:00:00,32.8,32.8,32.63,32.69,72200.0,32.8,32.8,32.63,32.69,72200.0
2012-10-25 14:30:00,32.69,32.77,32.68,32.7,37100.0,32.69,32.77,32.68,32.7,37100.0
2012-10-25 15:00:00,32.7,32.78,32.7,32.76,90500.0,32.7,32.78,32.7,32.76,90500.0
2012-10-25 15:30:00,32.75,32.82,32.7,32.77,232400.0,32.75,32.82,32.7,32.77,232400.0
2012-10-26 09:30:00,33.1,33.35,32.97,33.35,440100.0,33.1,33.35,32.97,33.35,440100.0
2012-10-26 10:00:00,33.34,33.53,33.27,33.38,281900.0,33.34,33.53,33.27,33.38,281900.0
2012-10-26 10:30:00,33.38,33.43,33.03,33.2,233800.0,33.38,33.43,33.03,33.2,233800.0
2012-10-26 11:00:00,33.2,33.47,33.02,33.46,257200.0,33.2,33.47,33.02,33.46,257200.0
2012-10-26 11:30:00,33.46,33.69,33.46,33.51,167000.0,33.46,33.69,33.46,33.51,167000.0
2012-10-26 12:00:00,33.52,33.52,33.42,33.43,227300.0,33.52,33.52,33.42,33.43,227300.0
2012-10-26 12:30:00,33.44,33.45,33.18,33.22,242900.0,33.44,33.45,33.18,33.22,242900.0
2012-10-26 13:00:00,33.22,33.4,33.18,33.4,145900.0,33.22,33.4,33.18,33.4,145900.0
2012-10-26 13:30:00,33.39,33.66,33.37,33.66,153400.0,33.39,33.66,33.37,33.66,153400.0
2012-10-26 14:00:00,33.65,33.74,33.65,33.7,128500.0,33.65,33.74,33.65,33.7,128500.0
2012-10-26 14:30:00,33.7,33.84,33.57,33.57,158100.0,33.7,33.84,33.57,33.57,158100.0
2012-10-26 15:00:00,33.57,33.72,33.39,33.66,238900.0,33.57,33.72,33.39,33.66,238900.0
2012-10-26 15:30:00,33.66,33.7,33.52,33.59,304300.0,33.66,33.7,33.52,33.59,304300.0
2012-10-31 09:30:00,33.57,33.72,33.38,33.52,106700.0,33.57,33.72,33.38,33.52,106700.0
2012-10-31 10:00:00,33.51,33.76,33.42,33.68,116700.0,33.51,33.76,33.42,33.68,116700.0
2012-10-31 10:30:00,33.66,33.69,33.42,33.51,54900.0,33.66,33.69,33.42,33.51,54900.0
2012-10-31 11:00:00,33.5,33.54,33.3,33.54,111200.0,33.5,33.54,33.3,33.54,111200.0
2012-10-31 11:30:00,33.55,33.58,33.44,33.46,53900.0,33.55,33.58,33.44,33.46,53900.0
2012-10-31 12:00:00,33.46,33.6,33.39,33.42,86800.0,33.46,33.6,33.39,33.42,86800.0
2012-10-31 12:30:00,33.43,33.46,33.34,33.45,38100.0,33.43,33.46,33.34,33.45,38100.0
2012-10-31 13:00:00,33.45,33.54,33.39,33.5,53200.0,33.45,33.54,33.39,33.5,53200.0
2012-10-31 13:30:00,33.49,33.53,33.42,33.43,70000.0,33.49,33.53,33.42,33.43,70000.0
2012-10-31 14:00:00,33.43,33.52,33.41,33.49,84000.0,33.43,33.52,33.41,33.49,84000.0
2012-10-31 14:30:00,33.49,33.67,33.47,33.67,138300.0,33.49,33.67,33.47,33.67,138300.0
2012-10-31 15:00:00,33.67,33.93,33.61,33.85,121200.0,33.67,33.93,33.61,33.85,121200.0
2012-10-31 15:30:00,33.85,34.0,33.72,33.76,287300.0,33.85,34.0,33.72,33.76,287300.0
2012-11-01 09:30:00,33.81,34.2,33.72,34.18,151700.0,33.81,34.2,33.72,34.18,151700.0
2012-11-01 10:00:00,34.2,34.4,34.19,34.31,137300.0,34.2,34.4,34.19,34.31,137300.0
2012-11-01 10:30:00,34.31,34.61,34.31,34.59,143400.0,34.31,34.61,34.31,34.59,143400.0
2012-11-01 11:00:00,34.59,34.66,34.56,34.61,128700.0,34.59,34.66,34.56,34.61,128700.0
2012-11-01 11:30:00,34.61,34.87,34.61,34.87,159100.0,34.61,34.87,34.61,34.87,159100.0
2012-11-01 12:00:00,34.88,35.09,34.88,35.09,195100.0,34.88,35.09,34.88,35.09,195100.0
2012-11-01 12:30:00,35.09,35.12,34.94,35.04,282100.0,35.09,35.12,34.94,35.04,282100.0
2012-11-01 13:00:00,35.03,35.03,34.67,34.72,263600.0,35.03,35.03,34.67,34.72,263600.0
2012-11-01 13:30:00,34.72,34.98,34.72,34.97,96300.0,34.72,34.98,34.72,34.97,96300.0
2012-11-01 14:00:00,34.97,35.02,34.91,34.99,144400.0,34.97,35.02,34.91,34.99,144400.0
2012-11-01 14:30:00,35.0,35.01,34.84,34.98,249800.0,35.0,35.01,34.84,34.98,249800.0
2012-11-01 15:00:00,34.98,35.0,34.78,34.8,159100.0,34.98,35.0,34.78,34.8,159100.0
2012-11-01 15:30:00,34.81,34.99,34.72,34.96,368800.0,34.81,34.99,34.72,34.96,368800.0
2012-11-02 09:30:00,35.5,36.0,35.09,35.09,489300.0,35.5,36.0,35.09,35.09,489300.0
2012-11-02 10:00:00,35.12,35.3,34.74,34.77,275900.0,35.12,35.3,34.74,34.77,275900.0
2012-11-02 10:30:00,34.8,34.86,34.64,34.65,97900.0,34.8,34.86,34.64,34.65,97900.0
2012-11-02 11:00:00,34.65,35.0,34.54,34.91,213900.0,34.65,35.0,34.54,34.91,213900.0
2012-11-02 11:30:00,34.88,34.98,34.75,34.8,58600.0,34.88,34.98,34.75,34.8,58600.0
2012-11-02 12:00:00,34.77,34.86,34.76,34.81,65700.0,34.77,34.86,34.76,34.81,65700.0
2012-11-02 12:30:00,34.82,34.89,34.77,34.89,93600.0,34.82,34.89,34.77,34.89,93600.0
2012-11-02 13:00:00,34.89,34.93,34.7,34.8,158000.0,34.89,34.93,34.7,34.8,158000.0
2012-11-02 13:30:00,34.81,34.87,34.63,34.66,105800.0,34.81,34.87,34.63,34.66,105800.0
2012-11-02 14:00:00,34.66,34.75,34.59,34.71,91200.0,34.66,34.75,34.59,34.71,91200.0
2012-11-02 14:30:00,34.7,34.7,34.6,34.68,105200.0,34.7,34.7,34.6,34.68,105200.0
2012-11-02 15:00:00,34.67,34.7,34.64,34.69,152600.0,34.67,34.7,34.64,34.69,152600.0
2012-11-02 15:30:00,34.69,34.71,34.54,34.67,393300.0,34.69,34.71,34.54,34.67,393300.0
2012-11-05 09:30:00,34.69,34.79,34.38,34.45,89800.0,34.69,34.79,34.38,34.45,89800.0
2012-11-05 10:00:00,34.42,34.63,34.35,34.56,162200.0,34.42,34.63,34.35,34.56,162200.0
2012-11-05 10:30:00,34.57,34.91,34.53,34.78,106900.0,34.57,34.91,34.53,34.78,106900.0
2012-11-05 11:00:00,34.77,34.84,34.58,34.6,95900.0,34.77,34.84,34.58,34.6,95900.0
2012-11-05 11:30:00,34.61,34.61,34.44,34.48,41600.0,34.61,34.61,34.44,34.48,41600.0
2012-11-05 12:00:00,34.47,34.5,34.4,34.45,98300.0,34.47,34.5,34.4,34.45,98300.0
2012-11-05 12:30:00,34.45,34.5,34.42,34.5,121500.0,34.45,34.5,34.42,34.5,121500.0
2012-11-05 13:00:00,34.49,34.52,34.46,34.5,161400.0,34.49,34.52,34.46,34.5,161400.0
2012-11-05 13:30:00,34.5,34.54,34.47,34.49,74600.0,34.5,34.54,34.47,34.49,74600.0
2012-11-05 14:00:00,34.5,34.58,34.47,34.47,55300.0,34.5,34.58,34.47,34.47,55300.0
2012-11-05 14:30:00,34.48,34.56,34.48,34.5,89100.0,34.48,34.56,34.48,34.5,89100.0
2012-11-05 15:00:00,34.49,34.52,34.47,34.52,82800.0,34.49,34.52,34.47,34.52,82800.0
2012-11-05 15:30:00,34.52,34.61,34.44,34.54,209300.0,34.52,34.61,34.44,34.54,209300.0
2012-11-06 09:30:00,35.74,36.15,35.33,35.86,613900.0,35.74,36.15,35.33,35.86,613900.0
2012-11-06 10:00:00,35.86,35.89,35.45,35.45,252200.0,35.86,35.89,35.45,35.45,252200.0
2012-11-06 10:30:00,35.46,35.68,35.25,35.45,285200.0,35.46,35.68,35.25,35.45,285200.0
2012-11-06 11:00:00,35.45,35.52,35.23,35.24,111800.0,35.45,35.52,35.23,35.24,111800.0
2012-11-06 11:30:00,35.23,35.53,35.23,35.29,158400.0,35.23,35.53,35.23,35.29,158400.0
2012-11-06 12:00:00,35.3,35.3,35.19,35.24,109200.0,35.3,35.3,35.19,35.24,109200.0
2012-11-06 12:30:00,35.23,35.24,34.95,35.03,176100.0,35.23,35.24,34.95,35.03,176100.0
2012-11-06 13:00:00,35.03,35.04,34.92,35.0,158200.0,35.03,35.04,34.92,35.0,158200.0
2012-11-06 13:30:00,35.0,35.04,34.84,34.85,145800.0,35.0,35.04,34.84,34.85,145800.0
2012-11-06 14:00:00,34.84,34.86,34.69,34.76,194200.0,34.84,34.86,34.69,34.76,194200.0
2012-11-06 14:30:00,34.76,34.95,34.76,34.88,191300.0,34.76,34.95,34.76,34.88,191300.0
2012-11-06 15:00:00,34.89,34.91,34.66,34.7,185900.0,34.89,34.91,34.66,34.7,185900.0
2012-11-06 15:30:00,34.7,34.76,34.63,34.72,515000.0,34.7,34.76,34.63,34.72,515000.0
2012-11-07 09:30:00,34.27,34.83,34.24,34.83,245600.0,34.27,34.83,34.24,34.83,245600.0
2012-11-07 10:00:00,34.83,34.92,34.51,34.61,203300.0,34.83,34.92,34.51,34.61,203300.0
2012-11-07 10:30:00,34.6,34.65,34.3,34.3,157800.0,34.6,34.65,34.3,34.3,157800.0
2012-11-07 11:00:00,34.31,34.43,34.15,34.18,50700.0,34.31,34.43,34.15,34.18,50700.0
2012-11-07 11:30:00,34.17,34.34,34.05,34.32,92500.0,34.17,34.34,34.05,34.32,92500.0
2012-11-07 12:00:00,34.32,34.35,34.1,34.22,110400.0,34.32,34.35,34.1,34.22,110400.0
2012-11-07 12:30:00,34.2,34.39,34.2,34.36,77100.0,34.2,34.39,34.2,34.36,77100.0
2012-11-07 13:00:00,34.35,34.42,34.25,34.26,79400.0,34.35,34.42,34.25,34.26,79400.0
2012-11-07 13:30:00,34.26,34.34,34.23,34.28,57200.0,34.26,34.34,34.23,34.28,57200.0
2012-11-07 14:00:00,34.27,34.31,34.19,34.25,66500.0,34.27,34.31,34.19,34.25,66500.0
2012-11-07 14:30:00,34.25,34.29,34.14,34.28,54500.0,34.25,34.29,34.14,34.28,54500.0
2012-11-07 15:00:00,34.29,34.37,34.2,34.35,88400.0,34.29,34.37,34.2,34.35,88400.0
2012-11-07 15:30:00,34.34,34.36,34.1,34.11,286900.0,34.34,34.36,34.1,34.11,286900.0
2012-11-08 09:30:00,34.1,34.55,34.01,34.53,114200.0,34.1,34.55,34.01,34.53,114200.0
2012-11-08 10:00:00,34.55,34.55,34.26,34.32,115200.0,34.55,34.55,34.26,34.32,115200.0
2012-11-08 10:30:00,34.32,34.41,34.26,34.3,234800.0,34.32,34.41,34.26,34.3,234800.0
2012-11-08 11:00:00,34.3,34.32,34.14,34.18,70500.0,34.3,34.32,34.14,34.18,70500.0
2012-11-08 11:30:00,34.19,34.22,34.07,34.11,111800.0,34.19,34.22,34.07,34.11,111800.0
2012-11-08 12:00:00,34.12,34.18,34.06,34.12,136100.0,34.12,34.18,34.06,34.12,136100.0
2012-11-08 12:30:00,34.1,34.1,33.92,34.01,128900.0,34.1,34.1,33.92,34.01,128900.0
2012-11-08 13:00:00,34.0,34.05,33.78,33.87,54300.0,34.0,34.05,33.78,33.87,54300.0
2012-11-08 13:30:00,33.87,34.33,33.81,34.32,93700.0,33.87,34.33,33.81,34.32,93700.0
2012-11-08 14:00:00,34.33,34.38,34.26,34.29,113000.0,34.33,34.38,34.26,34.29,113000.0
2012-11-08 14:30:00,34.29,34.32,34.05,34.28,128400.0,34.29,34.32,34.05,34.28,128400.0
2012-11-08 15:00:00,34.29,34.32,34.16,34.19,132700.0,34.29,34.32,34.16,34.19,132700.0
2012-11-08 15:30:00,34.19,34.22,33.87,33.89,595100.0,34.19,34.22,33.87,33.89,595100.0
2012-11-09 09:30:00,33.71,34.13,33.62,33.99,189700.0,33.71,34.13,33.62,33.99,189700.0
2012-11-09 10:00:00,33.98,34.11,33.77,34.07,156800.0,33.98,34.11,33.77,34.07,156800.0
2012-11-09 10:30:00,34.07,34.24,33.99,34.05,146700.0,34.07,34.24,33.99,34.05,146700.0
2012-11-09 11:00:00,34.04,34.18,34.01,34.14,122700.0,34.04,34.18,34.01,34.14,122700.0
2012-11-09 11:30:00,34.14,34.35,34.13,34.31,99200.0,34.14,34.35,34.13,34.31,99200.0
2012-11-09 12:00:00,34.32,34.49,34.32,34.48,123300.0,34.32,34.49,34.32,34.48,123300.0
2012-11-09 12:30:00,34.48,34.5,34.41,34.43,61900.0,34.48,34.5,34.41,34.43,61900.0
2012-11-09 13:00:00,34.42,34.49,34.15,34.17,122600.0,34.42,34.49,34.15,34.17,122600.0
2012-11-09 13:30:00,34.17,34.26,34.08,34.23,225100.0,34.17,34.26,34.08,34.23,225100.0
2012-11-09 14:00:00,34.23,34.32,34.16,34.32,65700.0,34.23,34.32,34.16,34.32,65700.0
2012-11-09 14:30:00,34.32,34.36,34.11,34.15,75100.0,34.32,34.36,34.11,34.15,75100.0
2012-11-09 15:00:00,34.15,34.18,34.07,34.16,84800.0,34.15,34.18,34.07,34.16,84800.0
2012-11-09 15:30:00,34.17,34.18,34.02,34.05,182200.0,34.17,34.18,34.02,34.05,182200.0
2012-11-12 09:30:00,34.11,34.61,34.01,34.39,146600.0,34.11,34.61,34.01,34.39,146600.0
2012-11-12 10:00:00,34.39,34.4,34.13,34.25,167400.0,34.39,34.4,34.13,34.25,167400.0
2012-11-12 10:30:00,34.25,34.26,34.01,34.07,213000.0,34.25,34.26,34.01,34.07,213000.0
2012-11-12 11:00:00,34.06,34.14,33.99,34.14,102000.0,34.06,34.14,33.99,34.14,102000.0
2012-11-12 11:30:00,34.14,34.18,34.07,34.12,41500.0,34.14,34.18,34.07,34.12,41500.0
2012-11-12 12:00:00,34.12,34.2,34.07,34.09,115700.0,34.12,34.2,34.07,34.09,115700.0
2012-11-12 12:30:00,34.09,34.19,33.85,34.0,126900.0,34.09,34.19,33.85,34.0,126900.0
2012-11-12 13:00:00,34.0,34.13,33.95,34.1,108300.0,34.0,34.13,33.95,34.1,108300.0
2012-11-12 13:30:00,34.1,34.11,33.98,34.06,86100.0,34.1,34.11,33.98,34.06,86100.0
2012-11-12 14:00:00,34.06,34.1,34.02,34.06,65500.0,34.06,34.1,34.02,34.06,65500.0
2012-11-12 14:30:00,34.06,34.06,33.81,33.87,129300.0,34.06,34.06,33.81,33.87,129300.0
2012-11-12 15:00:00,33.87,33.93,33.79,33.87,153000.0,33.87,33.93,33.79,33.87,153000.0
2012-11-12 15:30:00,33.87,34.02,33.86,33.89,191900.0,33.87,34.02,33.86,33.89,191900.0
2012-11-13 09:30:00,33.76,34.08,33.71,33.87,143600.0,33.76,34.08,33.71,33.87,143600.0
2012-11-13 10:00:00,33.89,34.01,33.73,33.77,102000.0,33.89,34.01,33.73,33.77,102000.0
2012-11-13 10:30:00,33.78,34.18,33.77,34.18,142800.0,33.78,34.18,33.77,34.18,142800.0
2012-11-13 11:00:00,34.16,34.25,34.09,34.11,96100.0,34.16,34.25,34.09,34.11,96100.0
2012-11-13 11:30:00,34.12,34.13,33.93,34.01,57200.0,34.12,34.13,33.93,34.01,57200.0
2012-11-13 12:00:00,34.03,34.16,33.99,34.11,73600.0,34.03,34.16,33.99,34.11,73600.0
2012-11-13 12:30:00,34.12,34.14,33.98,33.99,56100.0,34.12,34.14,33.98,33.99,56100.0
2012-11-13 13:00:00,33.98,34.1,33.91,34.0,48000.0,33.98,34.1,33.91,34.0,48000.0
2012-11-13 13:30:00,34.0,34.09,33.95,34.05,58300.0,34.0,34.09,33.95,34.05,58300.0
2012-11-13 14:00:00,34.05,34.09,33.96,33.99,76200.0,34.05,34.09,33.96,33.99,76200.0
2012-11-13 14:30:00,33.99,34.0,33.86,33.89,92500.0,33.99,34.0,33.86,33.89,92500.0
2012-11-13 15:00:00,33.9,33.93,33.71,33.76,121600.0,33.9,33.93,33.71,33.76,121600.0
2012-11-13 15:30:00,33.76,33.83,33.69,33.7,283100.0,33.76,33.83,33.69,33.7,283100.0
2012-11-14 09:30:00,33.88,34.17,33.8,33.92,57600.0,33.88,34.17,33.8,33.92,57600.0
2012-11-14 10:00:00,33.94,34.04,33.7,33.7,78500.0,33.94,34.04,33.7,33.7,78500.0
2012-11-14 10:30:00,33.7,33.73,33.39,33.46,84100.0,33.7,33.73,33.39,33.46,84100.0
2012-11-14 11:00:00,33.48,33.77,33.39,33.76,82700.0,33.48,33.77,33.39,33.76,82700.0
2012-11-14 11:30:00,33.76,33.78,33.6,33.62,68100.0,33.76,33.78,33.6,33.62,68100.0
2012-11-14 12:00:00,33.62,33.62,33.47,33.52,65800.0,33.62,33.62,33.47,33.52,65800.0
2012-11-14 12:30:00,33.52,33.52,33.43,33.52,92200.0,33.52,33.52,33.43,33.52,92200.0
2012-11-14 13:00:00,33.52,33.8,33.52,33.73,98600.0,33.52,33.8,33.52,33.73,98600.0
2012-11-14 13:30:00,33.71,33.82,33.64,33.71,51300.0,33.71,33.82,33.64,33.71,51300.0
2012-11-14 14:00:00,33.71,33.74,33.38,33.51,162100.0,33.71,33.74,33.38,33.51,162100.0
2012-11-14 14:30:00,33.51,33.51,33.34,33.35,137900.0,33.51,33.51,33.34,33.35,137900.0
2012-11-14 15:00:00,33.34,33.36,33.11,33.15,192200.0,33.34,33.36,33.11,33.15,192200.0
2012-11-14 15:30:00,33.15,33.17,32.96,33.05,393800.0,33.15,33.17,32.96,33.05,393800.0
2012-11-15 09:30:00,33.13,33.34,32.86,33.05,121600.0,33.13,33.34,32.86,33.05,121600.0
2012-11-15 10:00:00,33.05,33.35,32.79,33.27,122000.0,33.05,33.35,32.79,33.27,122000.0
2012-11-15 10:30:00,33.26,33.27,33.05,33.08,151600.0,33.26,33.27,33.05,33.08,151600.0
2012-11-15 11:00:00,33.09,33.43,33.0,33.27,160800.0,33.09,33.43,33.0,33.27,160800.0
2012-11-15 11:30:00,33.26,33.5,33.26,33.29,66200.0,33.26,33.5,33.26,33.29,66200.0
2012-11-15 12:00:00,33.29,33.33,33.14,33.2,80000.0,33.29,33.33,33.14,33.2,80000.0
2012-11-15 12:30:00,33.21,33.35,33.17,33.33,57200.0,33.21,33.35,33.17,33.33,57200.0
2012-11-15 13:00:00,33.33,33.34,33.12,33.33,141300.0,33.33,33.34,33.12,33.33,141300.0
2012-11-15 13:30:00,33.34,33.43,33.31,33.34,105700.0,33.34,33.43,33.31,33.34,105700.0
2012-11-15 14:00:00,33.34,33.37,33.23,33.29,57100.0,33.34,33.37,33.23,33.29,57100.0
2012-11-15 14:30:00,33.3,33.39,33.25,33.34,46300.0,33.3,33.39,33.25,33.34,46300.0
2012-11-15 15:00:00,33.35,33.36,33.19,33.27,74900.0,33.35,33.36,33.19,33.27,74900.0
2012-11-15 15:30:00,33.27,33.42,33.22,33.34,228900.0,33.27,33.42,33.22,33.34,228900.0
2012-11-16 09:30:00,33.4,33.62,33.27,33.48,241600.0,33.4,33.62,33.27,33.48,241600.0
2012-11-16 10:00:00,33.48,33.7,33.4,33.69,186900.0,33.48,33.7,33.4,33.69,186900.0
2012-11-16 10:30:00,33.69,33.74,33.41,33.45,115300.0,33.69,33.74,33.41,33.45,115300.0
2012-11-16 11:00:00,33.45,33.53,33.18,33.19,118500.0,33.45,33.53,33.18,33.19,118500.0
2012-11-16 11:30:00,33.21,33.35,33.13,33.33,162000.0,33.21,33.35,33.13,33.33,162000.0
2012-11-16 12:00:00,33.33,33.43,33.27,33.39,115100.0,33.33,33.43,33.27,33.39,115100.0
2012-11-16 12:30:00,33.4,33.51,33.39,33.42,77600.0,33.4,33.51,33.39,33.42,77600.0
2012-11-16 13:00:00,33.43,33.5,33.41,33.48,60600.0,33.43,33.5,33.41,33.48,60600.0
2012-11-16 13:30:00,33.48,33.48,33.38,33.39,70200.0,33.48,33.48,33.38,33.39,70200.0
2012-11-16 14:00:00,33.38,33.4,33.18,33.2,101500.0,33.38,33.4,33.18,33.2,101500.0
2012-11-16 14:30:00,33.2,33.3,33.1,33.28,167600.0,33.2,33.3,33.1,33.28,167600.0
2012-11-16 15:00:00,33.29,33.36,33.23,33.3,220600.0,33.29,33.36,33.23,33.3,220600.0
2012-11-16 15:30:00,33.3,33.36,33.23,33.3,346300.0,33.3,33.36,33.23,33.3,346300.0
2012-11-19 09:30:00,33.85,34.27,33.79,34.23,164500.0,33.85,34.27,33.79,34.23,164500.0
2012-11-19 10:00:00,34.23,34.3,33.89,33.89,165200.0,34.23,34.3,33.89,33.89,165200.0
2012-11-19 10:30:00,33.89,33.92,33.73,33.74,115900.0,33.89,33.92,33.73,33.74,115900.0
2012-11-19 11:00:00,33.75,33.87,33.69,33.76,128500.0,33.75,33.87,33.69,33.76,128500.0
2012-11-19 11:30:00,33.76,33.77,33.61,33.64,129000.0,33.76,33.77,33.61,33.64,129000.0
2012-11-19 12:00:00,33.66,33.75,33.64,33.75,84500.0,33.66,33.75,33.64,33.75,84500.0
2012-11-19 12:30:00,33.76,33.97,33.76,33.97,68200.0,33.76,33.97,33.76,33.97,68200.0
2012-11-19 13:00:00,33.97,34.1,33.96,34.1,57100.0,33.97,34.1,33.96,34.1,57100.0
2012-11-19 13:30:00,34.1,34.11,33.87,33.87,129300.0,34.1,34.11,33.87,33.87,129300.0
2012-11-19 14:00:00,33.89,34.04,33.89,33.95,85100.0,33.89,34.04,33.89,33.95,85100.0
2012-11-19 14:30:00,33.96,34.01,33.93,34.01,104400.0,33.96,34.01,33.93,34.01,104400.0
2012-11-19 15:00:00,34.0,34.17,33.98,34.16,96400.0,34.0,34.17,33.98,34.16,96400.0
2012-11-19 15:30:00,34.16,34.21,34.08,34.21,298700.0,34.16,34.21,34.08,34.21,298700.0
2012-11-20 09:30:00,34.16,34.29,33.89,33.92,136500.0,34.16,34.29,33.89,33.92,136500.0
2012-11-20 10:00:00,33.94,34.3,33.93,34.29,99000.0,33.94,34.3,33.93,34.29,99000.0
2012-11-20 10:30:00,34.3,34.44,34.3,34.33,75400.0,34.3,34.44,34.3,34.33,75400.0
2012-11-20 11:00:00,34.32,34.32,34.14,34.25,58500.0,34.32,34.32,34.14,34.25,58500.0
2012-11-20 11:30:00,34.25,34.27,34.13,34.16,47700.0,34.25,34.27,34.13,34.16,47700.0
2012-11-20 12:00:00,34.18,34.24,34.02,34.03,44300.0,34.18,34.24,34.02,34.03,44300.0
2012-11-20 12:30:00,34.03,34.1,33.97,34.06,45800.0,34.03,34.1,33.97,34.06,45800.0
2012-11-20 13:00:00,34.06,34.06,33.8,33.81,46800.0,34.06,34.06,33.8,33.81,46800.0
2012-11-20 13:30:00,33.8,33.86,33.74,33.85,76900.0,33.8,33.86,33.74,33.85,76900.0
2012-11-20 14:00:00,33.85,34.13,33.75,34.13,104800.0,33.85,34.13,33.75,34.13,104800.0
2012-11-20 14:30:00,34.12,34.14,34.04,34.13,46900.0,34.12,34.14,34.04,34.13,46900.0
2012-11-20 15:00:00,34.13,34.18,34.06,34.08,73400.0,34.13,34.18,34.06,34.08,73400.0
2012-11-20 15:30:00,34.09,34.25,34.09,34.25,168900.0,34.09,34.25,34.09,34.25,168900.0
2012-11-21 09:30:00,34.22,34.34,34.04,34.23,68000.0,34.22,34.34,34.04,34.23,68000.0
2012-11-21 10:00:00,34.23,34.23,33.94,34.01,49300.0,34.23,34.23,33.94,34.01,49300.0
2012-11-21 10:30:00,34.01,34.19,33.98,34.14,65100.0,34.01,34.19,33.98,34.14,65100.0
2012-11-21 11:00:00,34.14,34.35,34.14,34.35,50400.0,34.14,34.35,34.14,34.35,50400.0
2012-11-21 11:30:00,34.35,34.57,34.35,34.56,94800.0,34.35,34.57,34.35,34.56,94800.0
2012-11-21 12:00:00,34.57,34.71,34.55,34.71,84900.0,34.57,34.71,34.55,34.71,84900.0
2012-11-21 12:30:00,34.71,34.71,34.53,34.54,41700.0,34.71,34.71,34.53,34.54,41700.0
2012-11-21 13:00:00,34.54,34.56,34.46,34.55,32200.0,34.54,34.56,34.46,34.55,32200.0
2012-11-21 13:30:00,34.55,34.63,34.55,34.6,34600.0,34.55,34.63,34.55,34.6,34600.0
2012-11-21 14:00:00,34.6,34.7,34.59,34.67,45700.0,34.6,34.7,34.59,34.67,45700.0
2012-11-21 14:30:00,34.67,34.68,34.55,34.55,40200.0,34.67,34.68,34.55,34.55,40200.0
2012-11-21 15:00:00,34.55,34.6,34.55,34.56,91100.0,34.55,34.6,34.55,34.56,91100.0
2012-11-21 15:30:00,34.55,34.62,34.54,34.62,175300.0,34.55,34.62,34.54,34.62,175300.0
2012-11-23 09:30:00,34.74,34.88,34.63,34.84,53400.0,34.74,34.88,34.63,34.84,53400.0
2012-11-23 10:00:00,34.86,35.07,34.81,35.05,82800.0,34.86,35.07,34.81,35.05,82800.0
2012-11-23 10:30:00,35.02,35.2,35.02,35.17,87700.0,35.02,35.2,35.02,35.17,87700.0
2012-11-23 11:00:00,35.18,35.18,34.98,35.03,61600.0,35.18,35.18,34.98,35.03,61600.0
2012-11-23 11:30:00,35.03,35.07,34.84,34.87,57100.0,35.03,35.07,34.84,34.87,57100.0
2012-11-23 12:00:00,34.87,34.99,34.84,34.98,61200.0,34.87,34.99,34.84,34.98,61200.0
2012-11-23 12:30:00,34.98,35.16,34.96,35.16,101600.0,34.98,35.16,34.96,35.16,101600.0
2012-11-26 09:30:00,34.99,35.19,34.71,35.18,205000.0,34.99,35.19,34.71,35.18,205000.0
2012-11-26 10:00:00,35.18,35.22,34.95,35.05,72000.0,35.18,35.22,34.95,35.05,72000.0
2012-11-26 10:30:00,35.05,35.25,34.99,35.04,148100.0,35.05,35.25,34.99,35.04,148100.0
2012-11-26 11:00:00,35.04,35.07,34.76,34.81,58200.0,35.04,35.07,34.76,34.81,58200.0
2012-11-26 11:30:00,34.83,35.02,34.82,35.02,39700.0,34.83,35.02,34.82,35.02,39700.0
2012-11-26 12:00:00,35.02,35.11,35.02,35.08,50700.0,35.02,35.11,35.02,35.08,50700.0
2012-11-26 12:30:00,35.08,35.17,34.95,34.97,78500.0,35.08,35.17,34.95,34.97,78500.0
2012-11-26 13:00:00,34.96,34.96,34.83,34.86,35100.0,34.96,34.96,34.83,34.86,35100.0
2012-11-26 13:30:00,34.86,34.9,34.75,34.75,38400.0,34.86,34.9,34.75,34.75,38400.0
2012-11-26 14:00:00,34.73,34.75,34.67,34.69,35200.0,34.73,34.75,34.67,34.69,35200.0
2012-11-26 14:30:00,34.69,34.86,34.66,34.86,68900.0,34.69,34.86,34.66,34.86,68900.0
2012-11-26 15:00:00,34.86,34.86,34.69,34.79,83800.0,34.86,34.86,34.69,34.79,83800.0
2012-11-26 15:30:00,34.8,34.87,34.71,34.87,179200.0,34.8,34.87,34.71,34.87,179200.0
2012-11-27 09:30:00,34.75,35.04,34.73,34.85,100400.0,34.75,35.04,34.73,34.85,100400.0
2012-11-27 10:00:00,34.87,34.9,34.62,34.7,96200.0,34.87,34.9,34.62,34.7,96200.0
2012-11-27 10:30:00,34.71,35.0,34.7,34.93,47400.0,34.71,35.0,34.7,34.93,47400.0
2012-11-27 11:00:00,34.93,35.1,34.93,35.03,53500.0,34.93,35.1,34.93,35.03,53500.0
2012-11-27 11:30:00,35.05,35.25,35.03,35.22,53800.0,35.05,35.25,35.03,35.22,53800.0
2012-11-27 12:00:00,35.22,35.44,35.11,35.42,203200.0,35.22,35.44,35.11,35.42,203200.0
2012-11-27 12:30:00,35.43,35.62,35.35,35.61,123800.0,35.43,35.62,35.35,35.61,123800.0
2012-11-27 13:00:00,35.61,35.62,35.5,35.59,81700.0,35.61,35.62,35.5,35.59,81700.0
2012-11-27 13:30:00,35.58,35.7,35.57,35.62,116100.0,35.58,35.7,35.57,35.62,116100.0
2012-11-27 14:00:00,35.62,35.73,35.46,35.48,127200.0,35.62,35.73,35.46,35.48,127200.0
2012-11-27 14:30:00,35.48,35.54,35.38,35.48,94100.0,35.48,35.54,35.38,35.48,94100.0
2012-11-27 15:00:00,35.47,35.52,35.3,35.33,135800.0,35.47,35.52,35.3,35.33,135800.0
2012-11-27 15:30:00,35.33,35.37,35.2,35.26,213000.0,35.33,35.37,35.2,35.26,213000.0
2012-11-28 09:30:00,35.1,35.36,35.01,35.18,63000.0,35.1,35.36,35.01,35.18,63000.0
2012-11-28 10:00:00,35.15,35.16,34.84,35.03,106900.0,35.15,35.16,34.84,35.03,106900.0
2012-11-28 10:30:00,35.04,35.34,35.04,35.24,60900.0,35.04,35.34,35.04,35.24,60900.0
2012-11-28 11:00:00,35.26,35.39,35.21,35.27,107300.0,35.26,35.39,35.21,35.27,107300.0
2012-11-28 11:30:00,35.27,35.55,35.24,35.43,173000.0,35.27,35.55,35.24,35.43,173000.0
2012-11-28 12:00:00,35.41,35.47,35.24,35.44,118600.0,35.41,35.47,35.24,35.44,118600.0
2012-11-28 12:30:00,35.44,35.6,35.44,35.59,49200.0,35.44,35.6,35.44,35.59,49200.0
2012-11-28 13:00:00,35.58,35.63,35.56,35.62,50700.0,35.58,35.63,35.56,35.62,50700.0
2012-11-28 13:30:00,35.64,35.77,35.61,35.72,64200.0,35.64,35.77,35.61,35.72,64200.0
2012-11-28 14:00:00,35.72,35.78,35.69,35.75,80600.0,35.72,35.78,35.69,35.75,80600.0
2012-11-28 14:30:00,35.76,35.79,35.65,35.74,72400.0,35.76,35.79,35.65,35.74,72400.0
2012-11-28 15:00:00,35.73,35.87,35.7,35.87,202500.0,35.73,35.87,35.7,35.87,202500.0
2012-11-28 15:30:00,35.87,35.9,35.82,35.89,183200.0,35.87,35.9,35.82,35.89,183200.0
2012-11-29 09:30:00,36.33,36.39,35.89,36.0,343400.0,36.33,36.39,35.89,36.0,343400.0
2012-11-29 10:00:00,36.0,36.13,35.93,36.09,199500.0,36.0,36.13,35.93,36.09,199500.0
2012-11-29 10:30:00,36.09,36.25,36.08,36.13,163200.0,36.09,36.25,36.08,36.13,163200.0
2012-11-29 11:00:00,36.12,36.21,36.12,36.16,93000.0,36.12,36.21,36.12,36.16,93000.0
2012-11-29 11:30:00,36.16,36.24,35.97,36.01,166600.0,36.16,36.24,35.97,36.01,166600.0
2012-11-29 12:00:00,36.01,36.2,35.95,36.19,90300.0,36.01,36.2,35.95,36.19,90300.0
2012-11-29 12:30:00,36.19,36.32,36.18,36.31,65700.0,36.19,36.32,36.18,36.31,65700.0
2012-11-29 13:00:00,36.31,36.35,36.25,36.31,57300.0,36.31,36.35,36.25,36.31,57300.0
2012-11-29 13:30:00,36.32,36.38,36.27,36.33,85100.0,36.32,36.38,36.27,36.33,85100.0
2012-11-29 14:00:00,36.33,36.38,36.25,36.3,90100.0,36.33,36.38,36.25,36.3,90100.0
2012-11-29 14:30:00,36.29,36.34,36.2,36.27,112500.0,36.29,36.34,36.2,36.27,112500.0
2012-11-29 15:00:00,36.27,36.3,36.15,36.3,114900.0,36.27,36.3,36.15,36.3,114900.0
2012-11-29 15:30:00,36.29,36.39,36.22,36.25,286200.0,36.29,36.39,36.22,36.25,286200.0
2012-11-30 09:30:00,36.43,36.46,35.94,36.35,235300.0,36.43,36.46,35.94,36.35,235300.0
2012-11-30 10:00:00,36.3,36.34,36.04,36.06,174300.0,36.3,36.34,36.04,36.06,174300.0
2012-11-30 10:30:00,36.07,36.37,36.0,36.36,114200.0,36.07,36.37,36.0,36.36,114200.0
2012-11-30 11:00:00,36.35,36.55,36.32,36.41,192400.0,36.35,36.55,36.32,36.41,192400.0
2012-11-30 11:30:00,36.4,36.4,36.26,36.29,80500.0,36.4,36.4,36.26,36.29,80500.0
2012-11-30 12:00:00,36.29,36.33,36.27,36.32,60100.0,36.29,36.33,36.27,36.32,60100.0
2012-11-30 12:30:00,36.32,36.34,36.23,36.26,100800.0,36.32,36.34,36.23,36.26,100800.0
2012-11-30 13:00:00,36.27,36.38,36.27,36.34,78600.0,36.27,36.38,36.27,36.34,78600.0
2012-11-30 13:30:00,36.35,36.4,36.28,36.39,85400.0,36.35,36.4,36.28,36.39,85400.0
2012-11-30 14:00:00,36.4,36.42,36.27,36.32,104900.0,36.4,36.42,36.27,36.32,104900.0
2012-11-30 14:30:00,36.33,36.5,36.32,36.42,105200.0,36.33,36.5,36.32,36.42,105200.0
2012-11-30 15:00:00,36.41,36.41,36.24,36.24,323300.0,36.41,36.41,36.24,36.24,323300.0
2012-11-30 15:30:00,36.25,36.4,36.22,36.25,1002700.0,36.25,36.4,36.22,36.25,1002700.0
2012-12-03 09:30:00,36.6,36.65,36.32,36.33,201400.0,36.6,36.65,36.32,36.33,201400.0
2012-12-03 10:00:00,36.32,36.33,36.01,36.11,166900.0,36.32,36.33,36.01,36.11,166900.0
2012-12-03 10:30:00,36.11,36.25,36.09,36.14,81200.0,36.11,36.25,36.09,36.14,81200.0
2012-12-03 11:00:00,36.15,36.26,36.09,36.17,105400.0,36.15,36.26,36.09,36.17,105400.0
2012-12-03 11:30:00,36.18,36.28,36.12,36.22,68300.0,36.18,36.28,36.12,36.22,68300.0
2012-12-03 12:00:00,36.22,36.35,36.18,36.32,66300.0,36.22,36.35,36.18,36.32,66300.0
2012-12-03 12:30:00,36.3,36.36,36.08,36.15,81100.0,36.3,36.36,36.08,36.15,81100.0
2012-12-03 13:00:00,36.14,36.15,36.01,36.07,81300.0,36.14,36.15,36.01,36.07,81300.0
2012-12-03 13:30:00,36.07,36.1,36.02,36.04,108600.0,36.07,36.1,36.02,36.04,108600.0
2012-12-03 14:00:00,36.03,36.08,35.98,36.04,100200.0,36.03,36.08,35.98,36.04,100200.0
2012-12-03 14:30:00,36.03,36.1,36.0,36.05,137300.0,36.03,36.1,36.0,36.05,137300.0
2012-12-03 15:00:00,36.05,36.11,35.96,36.05,394200.0,36.05,36.11,35.96,36.05,394200.0
2012-12-03 15:30:00,36.04,36.07,35.96,35.99,312000.0,36.04,36.07,35.96,35.99,312000.0
2012-12-04 09:30:00,35.87,36.2,35.81,35.85,84100.0,35.87,36.2,35.81,35.85,84100.0
2012-12-04 10:00:00,35.85,35.93,35.7,35.73,192400.0,35.85,35.93,35.7,35.73,192400.0
2012-12-04 10:30:00,35.73,35.78,35.67,35.74,98100.0,35.73,35.78,35.67,35.74,98100.0
2012-12-04 11:00:00,35.73,35.79,35.68,35.69,92500.0,35.73,35.79,35.68,35.69,92500.0
2012-12-04 11:30:00,35.69,35.78,35.68,35.7,113400.0,35.69,35.78,35.68,35.7,113400.0
2012-12-04 12:00:00,35.72,35.8,35.63,35.79,79500.0,35.72,35.8,35.63,35.79,79500.0
2012-12-04 12:30:00,35.79,35.84,35.71,35.72,56700.0,35.79,35.84,35.71,35.72,56700.0
2012-12-04 13:00:00,35.72,35.76,35.62,35.75,77900.0,35.72,35.76,35.62,35.75,77900.0
2012-12-04 13:30:00,35.76,35.9,35.7,35.87,102900.0,35.76,35.9,35.7,35.87,102900.0
2012-12-04 14:00:00,35.89,35.93,35.8,35.81,59400.0,35.89,35.93,35.8,35.81,59400.0
2012-12-04 14:30:00,35.81,36.0,35.79,35.95,65800.0,35.81,36.0,35.79,35.95,65800.0
2012-12-04 15:00:00,35.95,36.05,35.95,35.98,73500.0,35.95,36.05,35.95,35.98,73500.0
2012-12-04 15:30:00,35.98,35.99,35.86,35.88,194000.0,35.98,35.99,35.86,35.88,194000.0
2012-12-05 09:30:00,35.86,35.96,35.36,35.36,151300.0,35.86,35.96,35.36,35.36,151300.0
2012-12-05 10:00:00,35.38,35.54,35.0,35.0,279600.0,35.38,35.54,35.0,35.0,279600.0
2012-12-05 10:30:00,35.0,35.05,34.58,34.77,397200.0,35.0,35.05,34.58,34.77,397200.0
2012-12-05 11:00:00,34.78,35.12,34.76,35.04,118100.0,34.78,35.12,34.76,35.04,118100.0
2012-12-05 11:30:00,35.05,35.27,35.04,35.16,111000.0,35.05,35.27,35.04,35.16,111000.0
2012-12-05 12:00:00,35.16,35.42,35.16,35.27,139200.0,35.16,35.42,35.16,35.27,139200.0
2012-12-05 12:30:00,35.27,35.56,35.18,35.29,139600.0,35.27,35.56,35.18,35.29,139600.0
2012-12-05 13:00:00,35.29,35.47,35.25,35.25,97200.0,35.29,35.47,35.25,35.25,97200.0
2012-12-05 13:30:00,35.23,35.26,35.1,35.24,62400.0,35.23,35.26,35.1,35.24,62400.0
2012-12-05 14:00:00,35.24,35.47,35.24,35.34,67800.0,35.24,35.47,35.24,35.34,67800.0
2012-12-05 14:30:00,35.35,35.52,35.34,35.45,66200.0,35.35,35.52,35.34,35.45,66200.0
2012-12-05 15:00:00,35.44,35.6,35.43,35.55,93200.0,35.44,35.6,35.43,35.55,93200.0
2012-12-05 15:30:00,35.55,35.59,35.35,35.4,175100.0,35.55,35.59,35.35,35.4,175100.0
2012-12-06 09:30:00,35.39,35.63,35.32,35.45,85300.0,35.39,35.63,35.32,35.45,85300.0
2012-12-06 10:00:00,35.45,35.56,35.41,35.55,77500.0,35.45,35.56,35.41,35.55,77500.0
2012-12-06 10:30:00,35.55,35.89,35.5,35.86,80300.0,35.55,35.89,35.5,35.86,80300.0
2012-12-06 11:00:00,35.87,35.9,35.76,35.87,61300.0,35.87,35.9,35.76,35.87,61300.0
2012-12-06 11:30:00,35.88,36.03,35.84,35.93,71900.0,35.88,36.03,35.84,35.93,71900.0
2012-12-06 12:00:00,35.94,35.98,35.79,35.81,51200.0,35.94,35.98,35.79,35.81,51200.0
2012-12-06 12:30:00,35.81,35.91,35.78,35.82,48400.0,35.81,35.91,35.78,35.82,48400.0
2012-12-06 13:00:00,35.82,35.96,35.82,35.87,37200.0,35.82,35.96,35.82,35.87,37200.0
2012-12-06 13:30:00,35.87,36.01,35.87,36.0,33500.0,35.87,36.01,35.87,36.0,33500.0
2012-12-06 14:00:00,36.01,36.05,35.95,36.02,74900.0,36.01,36.05,35.95,36.02,74900.0
2012-12-06 14:30:00,36.02,36.03,35.87,35.87,44000.0,36.02,36.03,35.87,35.87,44000.0
2012-12-06 15:00:00,35.87,35.87,35.77,35.81,72600.0,35.87,35.87,35.77,35.81,72600.0
2012-12-06 15:30:00,35.82,35.91,35.81,35.89,166000.0,35.82,35.91,35.81,35.89,166000.0
2012-12-07 09:30:00,36.17,36.47,35.64,35.91,228000.0,36.17,36.47,35.64,35.91,228000.0
2012-12-07 10:00:00,35.91,36.03,35.86,35.91,70500.0,35.91,36.03,35.86,35.91,70500.0
2012-12-07 10:30:00,35.9,36.05,35.9,35.93,168400.0,35.9,36.05,35.9,35.93,168400.0
2012-12-07 11:00:00,35.94,36.12,35.89,36.02,137400.0,35.94,36.12,35.89,36.02,137400.0
2012-12-07 11:30:00,36.01,36.08,35.95,36.02,101700.0,36.01,36.08,35.95,36.02,101700.0
2012-12-07 12:00:00,36.02,36.28,35.99,36.24,111400.0,36.02,36.28,35.99,36.24,111400.0
2012-12-07 12:30:00,36.24,36.5,36.24,36.47,156600.0,36.24,36.5,36.24,36.47,156600.0
2012-12-07 13:00:00,36.47,36.48,36.24,36.32,72200.0,36.47,36.48,36.24,36.32,72200.0
2012-12-07 13:30:00,36.33,36.4,36.32,36.39,44300.0,36.33,36.4,36.32,36.39,44300.0
2012-12-07 14:00:00,36.39,36.41,36.1,36.18,163500.0,36.39,36.41,36.1,36.18,163500.0
2012-12-07 14:30:00,36.17,36.22,36.15,36.17,123900.0,36.17,36.22,36.15,36.17,123900.0
2012-12-07 15:00:00,36.17,36.29,36.16,36.28,213300.0,36.17,36.29,36.16,36.28,213300.0
2012-12-07 15:30:00,36.28,36.31,36.21,36.25,211100.0,36.28,36.31,36.21,36.25,211100.0
2012-12-10 09:30:00,36.16,36.35,36.09,36.11,67600.0,36.16,36.35,36.09,36.11,67600.0
2012-12-10 10:00:00,36.1,36.41,36.0,36.41,97200.0,36.1,36.41,36.0,36.41,97200.0
2012-12-10 10:30:00,36.41,36.48,36.39,36.48,46000.0,36.41,36.48,36.39,36.48,46000.0
2012-12-10 11:00:00,36.46,36.47,36.32,36.32,60200.0,36.46,36.47,36.32,36.32,60200.0
2012-12-10 11:30:00,36.32,36.39,36.26,36.32,60700.0,36.32,36.39,36.26,36.32,60700.0
2012-12-10 12:00:00,36.33,36.48,36.33,36.46,43000.0,36.33,36.48,36.33,36.46,43000.0
2012-12-10 12:30:00,36.46,36.51,36.24,36.27,62800.0,36.46,36.51,36.24,36.27,62800.0
2012-12-10 13:00:00,36.27,36.3,36.17,36.17,58200.0,36.27,36.3,36.17,36.17,58200.0
2012-12-10 13:30:00,36.17,36.3,36.15,36.22,77300.0,36.17,36.3,36.15,36.22,77300.0
2012-12-10 14:00:00,36.23,36.3,36.17,36.2,117000.0,36.23,36.3,36.17,36.2,117000.0
2012-12-10 14:30:00,36.2,36.24,36.12,36.18,118600.0,36.2,36.24,36.12,36.18,118600.0
2012-12-10 15:00:00,36.18,36.26,36.16,36.26,110000.0,36.18,36.26,36.16,36.26,110000.0
2012-12-10 15:30:00,36.25,36.26,36.19,36.24,345200.0,36.25,36.26,36.19,36.24,345200.0
2012-12-11 09:30:00,36.41,36.48,36.26,36.31,88000.0,36.41,36.48,36.26,36.31,88000.0
2012-12-11 10:00:00,36.32,36.34,35.95,35.99,296800.0,36.32,36.34,35.95,35.99,296800.0
2012-12-11 10:30:00,35.99,36.02,35.85,35.92,194000.0,35.99,36.02,35.85,35.92,194000.0
2012-12-11 11:00:00,35.92,35.92,35.68,35.75,188600.0,35.92,35.92,35.68,35.75,188600.0
2012-12-11 11:30:00,35.75,35.82,35.71,35.74,134400.0,35.75,35.82,35.71,35.74,134400.0
2012-12-11 12:00:00,35.74,35.82,35.67,35.74,106400.0,35.74,35.82,35.67,35.74,106400.0
2012-12-11 12:30:00,35.74,35.74,35.66,35.73,62400.0,35.74,35.74,35.66,35.73,62400.0
2012-12-11 13:00:00,35.72,35.74,35.63,35.64,67200.0,35.72,35.74,35.63,35.64,67200.0
2012-12-11 13:30:00,35.65,35.65,35.54,35.54,127000.0,35.65,35.65,35.54,35.54,127000.0
2012-12-11 14:00:00,35.55,35.73,35.53,35.67,126500.0,35.55,35.73,35.53,35.67,126500.0
2012-12-11 14:30:00,35.67,35.7,35.44,35.53,140800.0,35.67,35.7,35.44,35.53,140800.0
2012-12-11 15:00:00,35.53,35.53,35.42,35.45,199000.0,35.53,35.53,35.42,35.45,199000.0
2012-12-11 15:30:00,35.45,35.58,35.37,35.56,673400.0,35.45,35.58,35.37,35.56,673400.0
2012-12-12 09:30:00,35.82,35.97,35.52,35.55,333400.0,35.82,35.97,35.52,35.55,333400.0
2012-12-12 10:00:00,35.55,35.55,35.19,35.33,265600.0,35.55,35.55,35.19,35.33,265600.0
2012-12-12 10:30:00,35.34,35.36,35.24,35.28,122100.0,35.34,35.36,35.24,35.28,122100.0
2012-12-12 11:00:00,35.28,35.29,35.01,35.17,204200.0,35.28,35.29,35.01,35.17,204200.0
2012-12-12 11:30:00,35.18,35.26,35.14,35.16,147500.0,35.18,35.26,35.14,35.16,147500.0
2012-12-12 12:00:00,35.15,35.24,35.13,35.2,97600.0,35.15,35.24,35.13,35.2,97600.0
2012-12-12 12:30:00,35.22,35.34,35.15,35.3,208500.0,35.22,35.34,35.15,35.3,208500.0
2012-12-12 13:00:00,35.32,35.41,35.28,35.32,160700.0,35.32,35.41,35.28,35.32,160700.0
2012-12-12 13:30:00,35.32,35.42,35.32,35.37,112300.0,35.32,35.42,35.32,35.37,112300.0
2012-12-12 14:00:00,35.37,35.41,35.17,35.19,140400.0,35.37,35.41,35.17,35.19,140400.0
2012-12-12 14:30:00,35.21,35.38,35.2,35.3,157700.0,35.21,35.38,35.2,35.3,157700.0
2012-12-12 15:00:00,35.31,35.35,35.17,35.22,93700.0,35.31,35.35,35.17,35.22,93700.0
2012-12-12 15:30:00,35.22,35.26,35.13,35.26,205200.0,35.22,35.26,35.13,35.26,205200.0
2012-12-13 09:30:00,35.25,35.48,35.16,35.32,111600.0,35.25,35.48,35.16,35.32,111600.0
2012-12-13 10:00:00,35.34,35.36,35.21,35.24,116600.0,35.34,35.36,35.21,35.24,116600.0
2012-12-13 10:30:00,35.24,35.33,35.21,35.24,105100.0,35.24,35.33,35.21,35.24,105100.0
2012-12-13 11:00:00,35.24,35.32,35.16,35.22,65800.0,35.24,35.32,35.16,35.22,65800.0
2012-12-13 11:30:00,35.2,35.29,35.14,35.27,56700.0,35.2,35.29,35.14,35.27,56700.0
2012-12-13 12:00:00,35.28,35.29,35.03,35.03,64700.0,35.28,35.29,35.03,35.03,64700.0
2012-12-13 12:30:00,35.02,35.13,34.98,35.1,130600.0,35.02,35.13,34.98,35.1,130600.0
2012-12-13 13:00:00,35.1,35.13,35.01,35.11,55400.0,35.1,35.13,35.01,35.11,55400.0
2012-12-13 13:30:00,35.1,35.26,35.1,35.23,104100.0,35.1,35.26,35.1,35.23,104100.0
2012-12-13 14:00:00,35.21,35.24,35.05,35.09,87500.0,35.21,35.24,35.05,35.09,87500.0
2012-12-13 14:30:00,35.09,35.2,35.06,35.12,88800.0,35.09,35.2,35.06,35.12,88800.0
2012-12-13 15:00:00,35.13,35.22,35.13,35.18,126900.0,35.13,35.22,35.13,35.18,126900.0
2012-12-13 15:30:00,35.18,35.27,35.14,35.15,356300.0,35.18,35.27,35.14,35.15,356300.0
2012-12-14 09:30:00,34.95,35.28,34.95,35.13,63100.0,34.95,35.28,34.95,35.13,63100.0
2012-12-14 10:00:00,35.13,35.16,34.88,34.91,145800.0,35.13,35.16,34.88,34.91,145800.0
2012-12-14 10:30:00,34.92,35.15,34.9,35.1,139000.0,34.92,35.15,34.9,35.1,139000.0
2012-12-14 11:00:00,35.09,35.09,34.97,35.02,143300.0,35.09,35.09,34.97,35.02,143300.0
2012-12-14 11:30:00,35.01,35.12,34.92,35.07,90900.0,35.01,35.12,34.92,35.07,90900.0
2012-12-14 12:00:00,35.08,35.18,35.08,35.1,138700.0,35.08,35.18,35.08,35.1,138700.0
2012-12-14 12:30:00,35.1,35.13,35.07,35.12,81800.0,35.1,35.13,35.07,35.12,81800.0
2012-12-14 13:00:00,35.12,35.2,35.08,35.11,72000.0,35.12,35.2,35.08,35.11,72000.0
2012-12-14 13:30:00,35.11,35.17,35.08,35.13,76600.0,35.11,35.17,35.08,35.13,76600.0
2012-12-14 14:00:00,35.12,35.27,35.11,35.14,106900.0,35.12,35.27,35.11,35.14,106900.0
2012-12-14 14:30:00,35.15,35.15,35.01,35.03,53100.0,35.15,35.15,35.01,35.03,53100.0
2012-12-14 15:00:00,35.03,35.11,35.02,35.08,88900.0,35.03,35.11,35.02,35.08,88900.0
2012-12-14 15:30:00,35.08,35.11,34.97,35.08,259600.0,35.08,35.11,34.97,35.08,259600.0
2012-12-17 09:30:00,35.1,35.1,34.51,34.56,288000.0,35.1,35.1,34.51,34.56,288000.0
2012-12-17 10:00:00,34.56,34.62,34.21,34.21,222900.0,34.56,34.62,34.21,34.21,222900.0
2012-12-17 10:30:00,34.23,34.7,34.22,34.67,174700.0,34.23,34.7,34.22,34.67,174700.0
2012-12-17 11:00:00,34.66,34.72,34.66,34.7,89500.0,34.66,34.72,34.66,34.7,89500.0
2012-12-17 11:30:00,34.69,34.79,34.65,34.77,153300.0,34.69,34.79,34.65,34.77,153300.0
2012-12-17 12:00:00,34.76,34.84,34.69,34.7,166900.0,34.76,34.84,34.69,34.7,166900.0
2012-12-17 12:30:00,34.71,34.78,34.62,34.75,112800.0,34.71,34.78,34.62,34.75,112800.0
2012-12-17 13:00:00,34.74,34.83,34.74,34.82,80300.0,34.74,34.83,34.74,34.82,80300.0
2012-12-17 13:30:00,34.82,34.82,34.62,34.63,91400.0,34.82,34.82,34.62,34.63,91400.0
2012-12-17 14:00:00,34.63,34.84,34.6,34.8,177600.0,34.63,34.84,34.6,34.8,177600.0
2012-12-17 14:30:00,34.78,34.79,34.7,34.71,147600.0,34.78,34.79,34.7,34.71,147600.0
2012-12-17 15:00:00,34.72,34.83,34.68,34.78,145700.0,34.72,34.83,34.68,34.78,145700.0
2012-12-17 15:30:00,34.78,34.84,34.75,34.82,348000.0,34.78,34.84,34.75,34.82,348000.0
2012-12-18 09:30:00,34.97,35.29,34.81,35.23,310800.0,34.97,35.29,34.81,35.23,310800.0
2012-12-18 10:00:00,35.23,35.48,35.17,35.39,187300.0,35.23,35.48,35.17,35.39,187300.0
2012-12-18 10:30:00,35.39,35.49,35.23,35.31,246700.0,35.39,35.49,35.23,35.31,246700.0
2012-12-18 11:00:00,35.31,35.37,35.2,35.2,169300.0,35.31,35.37,35.2,35.2,169300.0
2012-12-18 11:30:00,35.2,35.33,35.18,35.25,154400.0,35.2,35.33,35.18,35.25,154400.0
2012-12-18 12:00:00,35.25,35.4,35.2,35.3,184900.0,35.25,35.4,35.2,35.3,184900.0
2012-12-18 12:30:00,35.3,35.35,35.27,35.35,274300.0,35.3,35.35,35.27,35.35,274300.0
2012-12-18 13:00:00,35.35,35.41,35.29,35.38,101300.0,35.35,35.41,35.29,35.38,101300.0
2012-12-18 13:30:00,35.37,35.42,35.29,35.37,121800.0,35.37,35.42,35.29,35.37,121800.0
2012-12-18 14:00:00,35.38,35.43,35.33,35.33,92000.0,35.38,35.43,35.33,35.33,92000.0
2012-12-18 14:30:00,35.32,35.33,35.2,35.25,118200.0,35.32,35.33,35.2,35.25,118200.0
2012-12-18 15:00:00,35.25,35.34,35.2,35.21,172200.0,35.25,35.34,35.2,35.21,172200.0
2012-12-18 15:30:00,35.21,35.24,35.01,35.12,599100.0,35.21,35.24,35.01,35.12,599100.0
2012-12-19 09:30:00,35.16,35.34,35.02,35.06,216900.0,35.16,35.34,35.02,35.06,216900.0
2012-12-19 10:00:00,35.06,35.13,35.01,35.13,169100.0,35.06,35.13,35.01,35.13,169100.0
2012-12-19 10:30:00,35.13,35.19,35.09,35.12,409900.0,35.13,35.19,35.09,35.12,409900.0
2012-12-19 11:00:00,35.12,35.13,35.02,35.02,153700.0,35.12,35.13,35.02,35.02,153700.0
2012-12-19 11:30:00,35.03,35.03,34.9,34.95,194200.0,35.03,35.03,34.9,34.95,194200.0
2012-12-19 12:00:00,34.96,35.04,34.95,34.99,179000.0,34.96,35.04,34.95,34.99,179000.0
2012-12-19 12:30:00,34.98,35.07,34.96,35.01,123500.0,34.98,35.07,34.96,35.01,123500.0
2012-12-19 13:00:00,35.01,35.05,34.91,35.0,165700.0,35.01,35.05,34.91,35.0,165700.0
2012-12-19 13:30:00,34.99,35.01,34.93,34.98,141700.0,34.99,35.01,34.93,34.98,141700.0
2012-12-19 14:00:00,34.98,34.98,34.83,34.92,187000.0,34.98,34.98,34.83,34.92,187000.0
2012-12-19 14:30:00,34.92,34.98,34.76,34.79,157600.0,34.92,34.98,34.76,34.79,157600.0
2012-12-19 15:00:00,34.79,34.98,34.78,34.95,229900.0,34.79,34.98,34.78,34.95,229900.0
2012-12-19 15:30:00,34.95,35.09,34.84,34.85,491900.0,34.95,35.09,34.84,34.85,491900.0
2012-12-20 09:30:00,36.78,38.24,36.55,37.51,1663300.0,36.78,38.24,36.55,37.51,1663300.0
2012-12-20 10:00:00,37.53,37.75,37.34,37.45,787400.0,37.53,37.75,37.34,37.45,787400.0
2012-12-20 10:30:00,37.47,37.52,37.01,37.37,577500.0,37.47,37.52,37.01,37.37,577500.0
2012-12-20 11:00:00,37.37,37.76,37.31,37.74,556000.0,37.37,37.76,37.31,37.74,556000.0
2012-12-20 11:30:00,37.74,37.95,37.73,37.88,354700.0,37.74,37.95,37.73,37.88,354700.0
2012-12-20 12:00:00,37.88,38.12,37.78,37.92,286600.0,37.88,38.12,37.78,37.92,286600.0
2012-12-20 12:30:00,37.91,37.91,37.73,37.84,268100.0,37.91,37.91,37.73,37.84,268100.0
2012-12-20 13:00:00,37.84,37.99,37.8,37.89,360000.0,37.84,37.99,37.8,37.89,360000.0
2012-12-20 13:30:00,37.9,37.94,37.59,37.77,298700.0,37.9,37.94,37.59,37.77,298700.0
2012-12-20 14:00:00,37.78,37.96,37.71,37.81,417300.0,37.78,37.96,37.71,37.81,417300.0
2012-12-20 14:30:00,37.81,38.0,37.71,37.79,279200.0,37.81,38.0,37.71,37.79,279200.0
2012-12-20 15:00:00,37.8,38.2,37.79,38.03,440900.0,37.8,38.2,37.79,38.03,440900.0
2012-12-20 15:30:00,38.03,38.06,37.74,37.98,556600.0,38.03,38.06,37.74,37.98,556600.0
2012-12-21 09:30:00,37.6,37.88,37.48,37.6,625100.0,37.6,37.88,37.48,37.6,625100.0
2012-12-21 10:00:00,37.62,37.68,37.23,37.46,305300.0,37.62,37.68,37.23,37.46,305300.0
2012-12-21 10:30:00,37.46,37.59,37.22,37.34,184000.0,37.46,37.59,37.22,37.34,184000.0
2012-12-21 11:00:00,37.34,37.6,37.34,37.6,176900.0,37.34,37.6,37.34,37.6,176900.0
2012-12-21 11:30:00,37.6,37.6,37.38,37.43,186000.0,37.6,37.6,37.38,37.43,186000.0
2012-12-21 12:00:00,37.44,37.46,37.19,37.41,119200.0,37.44,37.46,37.19,37.41,119200.0
2012-12-21 12:30:00,37.42,37.58,37.38,37.58,79700.0,37.42,37.58,37.38,37.58,79700.0
2012-12-21 13:00:00,37.57,37.64,37.48,37.58,107000.0,37.57,37.64,37.48,37.58,107000.0
2012-12-21 13:30:00,37.57,37.73,37.5,37.7,105400.0,37.57,37.73,37.5,37.7,105400.0
2012-12-21 14:00:00,37.71,37.79,37.67,37.7,105400.0,37.71,37.79,37.67,37.7,105400.0
2012-12-21 14:30:00,37.7,37.75,37.66,37.73,118900.0,37.7,37.75,37.66,37.73,118900.0
2012-12-21 15:00:00,37.73,37.75,37.6,37.66,142700.0,37.73,37.75,37.6,37.66,142700.0
2012-12-21 15:30:00,37.66,37.84,37.65,37.8,355000.0,37.66,37.84,37.65,37.8,355000.0
2012-12-24 09:30:00,37.41,37.5,37.0,37.42,394800.0,37.41,37.5,37.0,37.42,394800.0
2012-12-24 10:00:00,37.42,37.51,37.39,37.44,173900.0,37.42,37.51,37.39,37.44,173900.0
2012-12-24 10:30:00,37.45,37.53,37.44,37.5,291900.0,37.45,37.53,37.44,37.5,291900.0
2012-12-24 11:00:00,37.49,37.52,37.46,37.5,277100.0,37.49,37.52,37.46,37.5,277100.0
2012-12-24 11:30:00,37.51,37.56,37.38,37.44,140500.0,37.51,37.56,37.38,37.44,140500.0
2012-12-24 12:00:00,37.46,37.52,37.44,37.5,141000.0,37.46,37.52,37.44,37.5,141000.0
2012-12-24 12:30:00,37.5,37.52,37.46,37.49,258500.0,37.5,37.52,37.46,37.49,258500.0
2012-12-26 09:30:00,37.47,37.81,37.06,37.81,221800.0,37.47,37.81,37.06,37.81,221800.0
2012-12-26 10:00:00,37.81,37.99,37.75,37.83,176600.0,37.81,37.99,37.75,37.83,176600.0
2012-12-26 10:30:00,37.83,37.84,37.53,37.53,214600.0,37.83,37.84,37.53,37.53,214600.0
2012-12-26 11:00:00,37.53,37.54,37.34,37.49,182700.0,37.53,37.54,37.34,37.49,182700.0
2012-12-26 11:30:00,37.49,37.69,37.42,37.68,129400.0,37.49,37.69,37.42,37.68,129400.0
2012-12-26 12:00:00,37.68,37.71,37.49,37.66,78400.0,37.68,37.71,37.49,37.66,78400.0
2012-12-26 12:30:00,37.66,37.66,37.49,37.49,145400.0,37.66,37.66,37.49,37.49,145400.0
2012-12-26 13:00:00,37.49,37.56,37.35,37.37,129300.0,37.49,37.56,37.35,37.37,129300.0
2012-12-26 13:30:00,37.37,37.43,37.34,37.36,98200.0,37.37,37.43,37.34,37.36,98200.0
2012-12-26 14:00:00,37.35,37.53,37.35,37.47,306900.0,37.35,37.53,37.35,37.47,306900.0
2012-12-26 14:30:00,37.47,37.53,37.46,37.5,145200.0,37.47,37.53,37.46,37.5,145200.0
2012-12-26 15:00:00,37.49,37.7,37.49,37.61,358400.0,37.49,37.7,37.49,37.61,358400.0
2012-12-26 15:30:00,37.62,37.63,37.24,37.45,329700.0,37.62,37.63,37.24,37.45,329700.0
2012-12-27 09:30:00,37.46,37.6,37.3,37.55,173000.0,37.46,37.6,37.3,37.55,173000.0
2012-12-27 10:00:00,37.54,37.54,37.22,37.26,184000.0,37.54,37.54,37.22,37.26,184000.0
2012-12-27 10:30:00,37.25,37.33,37.22,37.27,171900.0,37.25,37.33,37.22,37.27,171900.0
2012-12-27 11:00:00,37.27,37.3,37.19,37.22,116600.0,37.27,37.3,37.19,37.22,116600.0
2012-12-27 11:30:00,37.22,37.28,37.21,37.27,105000.0,37.22,37.28,37.21,37.27,105000.0
2012-12-27 12:00:00,37.28,37.28,37.17,37.19,98000.0,37.28,37.28,37.17,37.19,98000.0
2012-12-27 12:30:00,37.19,37.22,37.1,37.12,96600.0,37.19,37.22,37.1,37.12,96600.0
2012-12-27 13:00:00,37.12,37.23,37.1,37.16,104400.0,37.12,37.23,37.1,37.16,104400.0
2012-12-27 13:30:00,37.15,37.27,37.13,37.26,56000.0,37.15,37.27,37.13,37.26,56000.0
2012-12-27 14:00:00,37.25,37.27,37.07,37.07,120200.0,37.25,37.27,37.07,37.07,120200.0
2012-12-27 14:30:00,37.07,37.22,37.03,37.2,181700.0,37.07,37.22,37.03,37.2,181700.0
2012-12-27 15:00:00,37.2,37.34,37.16,37.23,248300.0,37.2,37.34,37.16,37.23,248300.0
2012-12-27 15:30:00,37.24,37.41,37.21,37.3,281000.0,37.24,37.41,37.21,37.3,281000.0
2012-12-28 09:30:00,37.01,37.04,36.83,36.88,130700.0,37.01,37.04,36.83,36.88,130700.0
2012-12-28 10:00:00,36.88,36.91,36.6,36.81,128400.0,36.88,36.91,36.6,36.81,128400.0
2012-12-28 10:30:00,36.8,36.87,36.72,36.76,155100.0,36.8,36.87,36.72,36.76,155100.0
2012-12-28 11:00:00,36.77,36.82,36.66,36.68,95900.0,36.77,36.82,36.66,36.68,95900.0
2012-12-28 11:30:00,36.68,36.76,36.65,36.72,70000.0,36.68,36.76,36.65,36.72,70000.0
2012-12-28 12:00:00,36.72,36.92,36.72,36.89,56600.0,36.72,36.92,36.72,36.89,56600.0
2012-12-28 12:30:00,36.88,36.91,36.78,36.82,58300.0,36.88,36.91,36.78,36.82,58300.0
2012-12-28 13:00:00,36.82,36.89,36.8,36.8,86300.0,36.82,36.89,36.8,36.8,86300.0
2012-12-28 13:30:00,36.81,36.88,36.77,36.79,91300.0,36.81,36.88,36.77,36.79,91300.0
2012-12-28 14:00:00,36.79,36.82,36.76,36.78,96000.0,36.79,36.82,36.76,36.78,96000.0
2012-12-28 14:30:00,36.79,36.82,36.74,36.77,81900.0,36.79,36.82,36.74,36.77,81900.0
2012-12-28 15:00:00,36.76,36.82,36.76,36.8,150600.0,36.76,36.82,36.76,36.8,150600.0
2012-12-28 15:30:00,36.81,36.85,36.62,36.69,399200.0,36.81,36.85,36.62,36.69,399200.0
2012-12-31 09:30:00,36.57,36.76,36.41,36.67,117200.0,36.57,36.76,36.41,36.67,117200.0
2012-12-31 10:00:00,36.68,36.82,36.61,36.71,312000.0,36.68,36.82,36.61,36.71,312000.0
2012-12-31 10:30:00,36.73,36.95,36.71,36.79,161400.0,36.73,36.95,36.71,36.79,161400.0
2012-12-31 11:00:00,36.79,36.88,36.73,36.75,94900.0,36.79,36.88,36.73,36.75,94900.0
2012-12-31 11:30:00,36.75,36.89,36.75,36.79,74900.0,36.75,36.89,36.75,36.79,74900.0
2012-12-31 12:00:00,36.81,36.85,36.75,36.84,43900.0,36.81,36.85,36.75,36.84,43900.0
2012-12-31 12:30:00,36.85,37.16,36.8,37.1,233400.0,36.85,37.16,36.8,37.1,233400.0
2012-12-31 13:00:00,37.11,37.15,36.95,37.07,57900.0,37.11,37.15,36.95,37.07,57900.0
2012-12-31 13:30:00,37.08,37.24,36.96,37.02,100400.0,37.08,37.24,36.96,37.02,100400.0
2012-12-31 14:00:00,37.03,37.21,37.03,37.2,60400.0,37.03,37.21,37.03,37.2,60400.0
2012-12-31 14:30:00,37.2,37.57,37.2,37.57,192400.0,37.2,37.57,37.2,37.57,192400.0
2012-12-31 15:00:00,37.58,37.61,37.26,37.31,197900.0,37.58,37.61,37.26,37.31,197900.0
2012-12-31 15:30:00,37.32,37.56,37.32,37.54,369200.0,37.32,37.56,37.32,37.54,369200.0
2013-01-02 09:30:00,38.13,38.25,37.97,38.21,153300.0,38.13,38.25,37.97,38.21,153300.0
2013-01-02 10:00:00,38.22,38.32,38.07,38.1,188900.0,38.22,38.32,38.07,38.1,188900.0
2013-01-02 10:30:00,38.11,38.11,37.97,38.01,85600.0,38.11,38.11,37.97,38.01,85600.0
2013-01-02 11:00:00,38.01,38.03,37.8,37.89,85900.0,38.01,38.03,37.8,37.89,85900.0
2013-01-02 11:30:00,37.9,37.94,37.72,37.72,118800.0,37.9,37.94,37.72,37.72,118800.0
2013-01-02 12:00:00,37.72,37.76,37.59,37.61,142200.0,37.72,37.76,37.59,37.61,142200.0
2013-01-02 12:30:00,37.61,37.68,37.57,37.66,112700.0,37.61,37.68,37.57,37.66,112700.0
2013-01-02 13:00:00,37.66,37.7,37.5,37.5,127400.0,37.66,37.7,37.5,37.5,127400.0
2013-01-02 13:30:00,37.51,37.58,37.51,37.54,213400.0,37.51,37.58,37.51,37.54,213400.0
2013-01-02 14:00:00,37.53,37.67,37.52,37.65,92800.0,37.53,37.67,37.52,37.65,92800.0
2013-01-02 14:30:00,37.65,37.66,37.39,37.41,180200.0,37.65,37.66,37.39,37.41,180200.0
2013-01-02 15:00:00,37.42,37.6,37.42,37.59,150200.0,37.42,37.6,37.42,37.59,150200.0
2013-01-02 15:30:00,37.59,37.73,37.49,37.72,492300.0,37.59,37.73,37.49,37.72,492300.0
2013-01-03 09:30:00,37.82,37.94,37.52,37.93,88000.0,37.82,37.94,37.52,37.93,88000.0
2013-01-03 10:00:00,37.93,38.26,37.89,38.21,228100.0,37.93,38.26,37.89,38.21,228100.0
2013-01-03 10:30:00,38.22,38.31,38.05,38.05,172000.0,38.22,38.31,38.05,38.05,172000.0
2013-01-03 11:00:00,38.04,38.26,38.02,38.24,108600.0,38.04,38.26,38.02,38.24,108600.0
2013-01-03 11:30:00,38.23,38.26,38.14,38.19,156800.0,38.23,38.26,38.14,38.19,156800.0
2013-01-03 12:00:00,38.19,38.28,38.17,38.19,150400.0,38.19,38.28,38.17,38.19,150400.0
2013-01-03 12:30:00,38.19,38.22,38.15,38.22,106100.0,38.19,38.22,38.15,38.22,106100.0
2013-01-03 13:00:00,38.22,38.3,38.18,38.2,140800.0,38.22,38.3,38.18,38.2,140800.0
2013-01-03 13:30:00,38.2,38.23,38.18,38.22,81600.0,38.2,38.23,38.18,38.22,81600.0
2013-01-03 14:00:00,38.23,38.24,37.97,37.98,182300.0,38.23,38.24,37.97,37.98,182300.0
2013-01-03 14:30:00,37.98,38.03,37.89,37.9,127300.0,37.98,38.03,37.89,37.9,127300.0
2013-01-03 15:00:00,37.91,37.94,37.83,37.87,150300.0,37.91,37.94,37.83,37.87,150300.0
2013-01-03 15:30:00,37.87,37.94,37.79,37.93,242500.0,37.87,37.94,37.79,37.93,242500.0
2013-01-04 09:30:00,37.91,37.96,37.55,37.87,131900.0,37.91,37.96,37.55,37.87,131900.0
2013-01-04 10:00:00,37.93,37.96,36.95,37.79,339700.0,37.93,37.96,36.95,37.79,339700.0
2013-01-04 10:30:00,37.81,38.09,37.72,38.06,76100.0,37.81,38.09,37.72,38.06,76100.0
2013-01-04 11:00:00,38.07,38.19,38.03,38.11,131200.0,38.07,38.19,38.03,38.11,131200.0
2013-01-04 11:30:00,38.12,38.22,38.11,38.13,107700.0,38.12,38.22,38.11,38.13,107700.0
2013-01-04 12:00:00,38.14,38.22,38.12,38.19,42600.0,38.14,38.22,38.12,38.19,42600.0
2013-01-04 12:30:00,38.2,38.21,38.03,38.11,112100.0,38.2,38.21,38.03,38.11,112100.0
2013-01-04 13:00:00,38.11,38.15,38.05,38.14,65000.0,38.11,38.15,38.05,38.14,65000.0
2013-01-04 13:30:00,38.15,38.17,37.97,38.05,64800.0,38.15,38.17,37.97,38.05,64800.0
2013-01-04 14:00:00,38.05,38.1,37.73,37.78,149100.0,38.05,38.1,37.73,37.78,149100.0
2013-01-04 14:30:00,37.79,37.87,37.72,37.87,124300.0,37.79,37.87,37.72,37.87,124300.0
2013-01-04 15:00:00,37.87,38.01,37.8,37.99,96700.0,37.87,38.01,37.8,37.99,96700.0
2013-01-04 15:30:00,38.0,38.03,37.73,37.86,490300.0,38.0,38.03,37.73,37.86,490300.0
2013-01-07 09:30:00,37.56,37.74,37.34,37.34,163800.0,37.56,37.74,37.34,37.34,163800.0
2013-01-07 10:00:00,37.37,37.73,37.33,37.72,118500.0,37.37,37.73,37.33,37.72,118500.0
2013-01-07 10:30:00,37.71,37.75,37.48,37.49,71800.0,37.71,37.75,37.48,37.49,71800.0
2013-01-07 11:00:00,37.49,37.56,37.47,37.48,57800.0,37.49,37.56,37.47,37.48,57800.0
2013-01-07 11:30:00,37.49,37.54,37.35,37.35,59900.0,37.49,37.54,37.35,37.35,59900.0
2013-01-07 12:00:00,37.33,37.43,37.28,37.35,51300.0,37.33,37.43,37.28,37.35,51300.0
2013-01-07 12:30:00,37.35,37.42,37.3,37.39,100800.0,37.35,37.42,37.3,37.39,100800.0
2013-01-07 13:00:00,37.38,37.46,37.37,37.38,87300.0,37.38,37.46,37.37,37.38,87300.0
2013-01-07 13:30:00,37.37,37.38,37.26,37.26,57300.0,37.37,37.38,37.26,37.26,57300.0
2013-01-07 14:00:00,37.26,37.26,37.14,37.19,179300.0,37.26,37.26,37.14,37.19,179300.0
2013-01-07 14:30:00,37.19,37.2,37.15,37.2,121300.0,37.19,37.2,37.15,37.2,121300.0
2013-01-07 15:00:00,37.19,37.27,37.19,37.23,134000.0,37.19,37.27,37.19,37.23,134000.0
2013-01-07 15:30:00,37.23,37.29,37.17,37.22,252800.0,37.23,37.29,37.17,37.22,252800.0
2013-01-08 09:30:00,37.22,37.32,37.02,37.17,101000.0,37.22,37.32,37.02,37.17,101000.0
2013-01-08 10:00:00,37.17,37.21,37.04,37.18,45100.0,37.17,37.21,37.04,37.18,45100.0
2013-01-08 10:30:00,37.18,37.3,37.02,37.18,110400.0,37.18,37.3,37.02,37.18,110400.0
2013-01-08 11:00:00,37.19,37.22,36.99,37.12,83200.0,37.19,37.22,36.99,37.12,83200.0
2013-01-08 11:30:00,37.12,37.25,37.12,37.22,72400.0,37.12,37.25,37.12,37.22,72400.0
2013-01-08 12:00:00,37.22,37.36,37.22,37.36,46100.0,37.22,37.36,37.22,37.36,46100.0
2013-01-08 12:30:00,37.36,37.38,37.24,37.26,59200.0,37.36,37.38,37.24,37.26,59200.0
2013-01-08 13:00:00,37.26,37.3,37.24,37.29,48600.0,37.26,37.3,37.24,37.29,48600.0
2013-01-08 13:30:00,37.28,37.36,37.27,37.34,40700.0,37.28,37.36,37.27,37.34,40700.0
2013-01-08 14:00:00,37.36,37.39,37.32,37.34,38900.0,37.36,37.39,37.32,37.34,38900.0
2013-01-08 14:30:00,37.33,37.35,37.26,37.26,50700.0,37.33,37.35,37.26,37.26,50700.0
2013-01-08 15:00:00,37.27,37.38,37.27,37.36,71000.0,37.27,37.38,37.27,37.36,71000.0
2013-01-08 15:30:00,37.36,37.37,37.21,37.3,240800.0,37.36,37.37,37.21,37.3,240800.0
2013-01-09 09:30:00,37.34,37.61,37.34,37.57,96700.0,37.34,37.61,37.34,37.57,96700.0
2013-01-09 10:00:00,37.57,37.77,37.5,37.68,107200.0,37.57,37.77,37.5,37.68,107200.0
2013-01-09 10:30:00,37.68,37.68,37.53,37.66,64100.0,37.68,37.68,37.53,37.66,64100.0
2013-01-09 11:00:00,37.66,37.72,37.39,37.42,86500.0,37.66,37.72,37.39,37.42,86500.0
2013-01-09 11:30:00,37.42,37.51,37.41,37.44,175400.0,37.42,37.51,37.41,37.44,175400.0
2013-01-09 12:00:00,37.43,37.53,37.41,37.5,77800.0,37.43,37.53,37.41,37.5,77800.0
2013-01-09 12:30:00,37.51,37.54,37.45,37.52,38200.0,37.51,37.54,37.45,37.52,38200.0
2013-01-09 13:00:00,37.52,37.57,37.47,37.55,62500.0,37.52,37.57,37.47,37.55,62500.0
2013-01-09 13:30:00,37.55,37.68,37.55,37.67,59900.0,37.55,37.68,37.55,37.67,59900.0
2013-01-09 14:00:00,37.67,37.73,37.64,37.7,106200.0,37.67,37.73,37.64,37.7,106200.0
2013-01-09 14:30:00,37.69,37.71,37.63,37.65,140700.0,37.69,37.71,37.63,37.65,140700.0
2013-01-09 15:00:00,37.65,37.72,37.62,37.71,231600.0,37.65,37.72,37.62,37.71,231600.0
2013-01-09 15:30:00,37.7,37.72,37.59,37.68,389500.0,37.7,37.72,37.59,37.68,389500.0
2013-01-10 09:30:00,37.73,37.73,37.27,37.44,178600.0,37.73,37.73,37.27,37.44,178600.0
2013-01-10 10:00:00,37.44,37.65,37.33,37.58,164400.0,37.44,37.65,37.33,37.58,164400.0
2013-01-10 10:30:00,37.56,37.6,37.38,37.54,127800.0,37.56,37.6,37.38,37.54,127800.0
2013-01-10 11:00:00,37.5,37.51,37.29,37.48,87000.0,37.5,37.51,37.29,37.48,87000.0
2013-01-10 11:30:00,37.49,37.62,37.43,37.56,120100.0,37.49,37.62,37.43,37.56,120100.0
2013-01-10 12:00:00,37.53,37.69,37.39,37.68,116300.0,37.53,37.69,37.39,37.68,116300.0
2013-01-10 12:30:00,37.69,37.76,37.61,37.76,149200.0,37.69,37.76,37.61,37.76,149200.0
2013-01-10 13:00:00,37.76,37.76,37.65,37.65,86600.0,37.76,37.76,37.65,37.65,86600.0
2013-01-10 13:30:00,37.64,37.72,37.64,37.66,57600.0,37.64,37.72,37.64,37.66,57600.0
2013-01-10 14:00:00,37.66,37.68,37.59,37.65,77000.0,37.66,37.68,37.59,37.65,77000.0
2013-01-10 14:30:00,37.64,37.74,37.6,37.71,158200.0,37.64,37.74,37.6,37.71,158200.0
2013-01-10 15:00:00,37.71,37.78,37.7,37.73,142000.0,37.71,37.78,37.7,37.73,142000.0
2013-01-10 15:30:00,37.74,37.86,37.67,37.73,323600.0,37.74,37.86,37.67,37.73,323600.0
2013-01-11 09:30:00,37.76,37.77,37.43,37.45,58800.0,37.76,37.77,37.43,37.45,58800.0
2013-01-11 10:00:00,37.44,37.56,37.4,37.43,45900.0,37.44,37.56,37.4,37.43,45900.0
2013-01-11 10:30:00,37.43,37.46,37.35,37.41,50000.0,37.43,37.46,37.35,37.41,50000.0
2013-01-11 11:00:00,37.4,37.44,37.18,37.18,54600.0,37.4,37.44,37.18,37.18,54600.0
2013-01-11 11:30:00,37.19,37.5,37.18,37.49,122600.0,37.19,37.5,37.18,37.49,122600.0
2013-01-11 12:00:00,37.49,37.5,37.34,37.34,39200.0,37.49,37.5,37.34,37.34,39200.0
2013-01-11 12:30:00,37.34,37.37,37.29,37.32,48800.0,37.34,37.37,37.29,37.32,48800.0
2013-01-11 13:00:00,37.33,37.34,37.27,37.33,45100.0,37.33,37.34,37.27,37.33,45100.0
2013-01-11 13:30:00,37.32,37.42,37.3,37.35,58100.0,37.32,37.42,37.3,37.35,58100.0
2013-01-11 14:00:00,37.35,37.42,37.31,37.41,44800.0,37.35,37.42,37.31,37.41,44800.0
2013-01-11 14:30:00,37.41,37.5,37.4,37.46,93300.0,37.41,37.5,37.4,37.46,93300.0
2013-01-11 15:00:00,37.46,37.5,37.44,37.44,71800.0,37.46,37.5,37.44,37.44,71800.0
2013-01-11 15:30:00,37.45,37.53,37.42,37.5,151000.0,37.45,37.53,37.42,37.5,151000.0
2013-01-14 09:30:00,37.5,37.69,37.34,37.35,41800.0,37.5,37.69,37.34,37.35,41800.0
2013-01-14 10:00:00,37.33,37.36,37.02,37.02,45300.0,37.33,37.36,37.02,37.02,45300.0
2013-01-14 10:30:00,37.04,37.26,37.04,37.24,44400.0,37.04,37.26,37.04,37.24,44400.0
2013-01-14 11:00:00,37.24,37.26,37.1,37.19,30500.0,37.24,37.26,37.1,37.19,30500.0
2013-01-14 11:30:00,37.2,37.37,37.2,37.37,41500.0,37.2,37.37,37.2,37.37,41500.0
2013-01-14 12:00:00,37.37,37.4,37.29,37.3,21100.0,37.37,37.4,37.29,37.3,21100.0
2013-01-14 12:30:00,37.31,37.47,37.3,37.46,21500.0,37.31,37.47,37.3,37.46,21500.0
2013-01-14 13:00:00,37.45,37.47,37.41,37.45,24000.0,37.45,37.47,37.41,37.45,24000.0
2013-01-14 13:30:00,37.44,37.51,37.42,37.45,33900.0,37.44,37.51,37.42,37.45,33900.0
2013-01-14 14:00:00,37.45,37.51,37.41,37.47,38700.0,37.45,37.51,37.41,37.47,38700.0
2013-01-14 14:30:00,37.47,37.51,37.42,37.48,55600.0,37.47,37.51,37.42,37.48,55600.0
2013-01-14 15:00:00,37.47,37.54,37.38,37.41,64600.0,37.47,37.54,37.38,37.41,64600.0
2013-01-14 15:30:00,37.42,37.49,37.33,37.48,166900.0,37.42,37.49,37.33,37.48,166900.0
2013-01-15 09:30:00,37.27,37.71,37.23,37.69,117200.0,37.27,37.71,37.23,37.69,117200.0
2013-01-15 10:00:00,37.69,37.85,37.67,37.84,122000.0,37.69,37.85,37.67,37.84,122000.0
2013-01-15 10:30:00,37.83,37.84,37.72,37.75,118100.0,37.83,37.84,37.72,37.75,118100.0
2013-01-15 11:00:00,37.74,37.75,37.68,37.74,96200.0,37.74,37.75,37.68,37.74,96200.0
2013-01-15 11:30:00,37.75,37.93,37.64,37.93,83900.0,37.75,37.93,37.64,37.93,83900.0
2013-01-15 12:00:00,37.93,38.01,37.92,37.98,65300.0,37.93,38.01,37.92,37.98,65300.0
2013-01-15 12:30:00,37.98,38.18,37.98,38.07,49500.0,37.98,38.18,37.98,38.07,49500.0
2013-01-15 13:00:00,38.06,38.14,38.04,38.08,54000.0,38.06,38.14,38.04,38.08,54000.0
2013-01-15 13:30:00,38.08,38.14,38.0,38.03,47500.0,38.08,38.14,38.0,38.03,47500.0
2013-01-15 14:00:00,38.04,38.2,37.83,37.84,259000.0,38.04,38.2,37.83,37.84,259000.0
2013-01-15 14:30:00,37.84,37.95,37.83,37.9,160400.0,37.84,37.95,37.83,37.9,160400.0
2013-01-15 15:00:00,37.91,37.99,37.85,37.92,256600.0,37.91,37.99,37.85,37.92,256600.0
2013-01-15 15:30:00,37.91,37.94,37.79,37.91,572000.0,37.91,37.94,37.79,37.91,572000.0
2013-01-16 09:30:00,37.84,37.89,37.52,37.54,184300.0,37.84,37.89,37.52,37.54,184300.0
2013-01-16 10:00:00,37.55,37.7,37.52,37.69,110500.0,37.55,37.7,37.52,37.69,110500.0
2013-01-16 10:30:00,37.69,37.7,37.55,37.57,80500.0,37.69,37.7,37.55,37.57,80500.0
2013-01-16 11:00:00,37.57,37.77,37.57,37.76,105800.0,37.57,37.77,37.57,37.76,105800.0
2013-01-16 11:30:00,37.77,37.8,37.76,37.8,108100.0,37.77,37.8,37.76,37.8,108100.0
2013-01-16 12:00:00,37.8,37.83,37.72,37.77,48100.0,37.8,37.83,37.72,37.77,48100.0
2013-01-16 12:30:00,37.77,37.81,37.7,37.8,47900.0,37.77,37.81,37.7,37.8,47900.0
2013-01-16 13:00:00,37.81,37.86,37.8,37.85,42900.0,37.81,37.86,37.8,37.85,42900.0
2013-01-16 13:30:00,37.85,37.89,37.84,37.85,54900.0,37.85,37.89,37.84,37.85,54900.0
2013-01-16 14:00:00,37.85,37.92,37.82,37.91,45400.0,37.85,37.92,37.82,37.91,45400.0
2013-01-16 14:30:00,37.91,37.93,37.86,37.91,54500.0,37.91,37.93,37.86,37.91,54500.0
2013-01-16 15:00:00,37.91,37.91,37.8,37.8,43300.0,37.91,37.91,37.8,37.8,43300.0
2013-01-16 15:30:00,37.8,37.91,37.77,37.79,268600.0,37.8,37.91,37.77,37.79,268600.0
2013-01-17 09:30:00,37.87,38.16,37.87,38.14,281600.0,37.87,38.16,37.87,38.14,281600.0
2013-01-17 10:00:00,38.14,38.38,38.05,38.34,149700.0,38.14,38.38,38.05,38.34,149700.0
2013-01-17 10:30:00,38.35,38.4,38.27,38.33,215500.0,38.35,38.4,38.27,38.33,215500.0
2013-01-17 11:00:00,38.32,38.45,38.28,38.45,89400.0,38.32,38.45,38.28,38.45,89400.0
2013-01-17 11:30:00,38.45,38.51,38.25,38.28,99700.0,38.45,38.51,38.25,38.28,99700.0
2013-01-17 12:00:00,38.27,38.34,38.22,38.33,87400.0,38.27,38.34,38.22,38.33,87400.0
2013-01-17 12:30:00,38.34,38.36,38.3,38.32,54000.0,38.34,38.36,38.3,38.32,54000.0
2013-01-17 13:00:00,38.32,38.36,38.29,38.34,47400.0,38.32,38.36,38.29,38.34,47400.0
2013-01-17 13:30:00,38.34,38.34,38.3,38.33,46600.0,38.34,38.34,38.3,38.33,46600.0
2013-01-17 14:00:00,38.33,38.43,38.32,38.43,56300.0,38.33,38.43,38.32,38.43,56300.0
2013-01-17 14:30:00,38.43,38.49,38.42,38.45,60300.0,38.43,38.49,38.42,38.45,60300.0
2013-01-17 15:00:00,38.46,38.46,38.32,38.37,67900.0,38.46,38.46,38.32,38.37,67900.0
2013-01-17 15:30:00,38.38,38.43,38.3,38.31,198400.0,38.38,38.43,38.3,38.31,198400.0
2013-01-18 09:30:00,38.32,38.75,38.32,38.73,298600.0,38.32,38.75,38.32,38.73,298600.0
2013-01-18 10:00:00,38.72,38.83,38.71,38.73,111400.0,38.72,38.83,38.71,38.73,111400.0
2013-01-18 10:30:00,38.72,38.76,38.62,38.76,247700.0,38.72,38.76,38.62,38.76,247700.0
2013-01-18 11:00:00,38.76,38.79,38.71,38.74,106200.0,38.76,38.79,38.71,38.74,106200.0
2013-01-18 11:30:00,38.74,38.79,38.64,38.68,98000.0,38.74,38.79,38.64,38.68,98000.0
2013-01-18 12:00:00,38.68,38.72,38.65,38.68,43700.0,38.68,38.72,38.65,38.68,43700.0
2013-01-18 12:30:00,38.68,38.77,38.64,38.75,43500.0,38.68,38.77,38.64,38.75,43500.0
2013-01-18 13:00:00,38.73,38.77,38.71,38.74,32800.0,38.73,38.77,38.71,38.74,32800.0
2013-01-18 13:30:00,38.74,38.77,38.67,38.7,94300.0,38.74,38.77,38.67,38.7,94300.0
2013-01-18 14:00:00,38.71,38.76,38.67,38.75,59300.0,38.71,38.76,38.67,38.75,59300.0
2013-01-18 14:30:00,38.75,38.77,38.7,38.72,47400.0,38.75,38.77,38.7,38.72,47400.0
2013-01-18 15:00:00,38.71,38.71,38.61,38.63,77400.0,38.71,38.71,38.61,38.63,77400.0
2013-01-18 15:30:00,38.63,38.65,38.46,38.5,477400.0,38.63,38.65,38.46,38.5,477400.0
2013-01-22 09:30:00,38.44,38.49,37.95,37.96,106700.0,38.44,38.49,37.95,37.96,106700.0
2013-01-22 10:00:00,37.97,38.17,37.95,38.09,177100.0,37.97,38.17,37.95,38.09,177100.0
2013-01-22 10:30:00,38.1,38.29,38.05,38.22,93000.0,38.1,38.29,38.05,38.22,93000.0
2013-01-22 11:00:00,38.22,38.25,38.11,38.22,98000.0,38.22,38.25,38.11,38.22,98000.0
2013-01-22 11:30:00,38.23,38.25,38.14,38.23,40900.0,38.23,38.25,38.14,38.23,40900.0
2013-01-22 12:00:00,38.22,38.36,38.2,38.35,50300.0,38.22,38.36,38.2,38.35,50300.0
2013-01-22 12:30:00,38.35,38.44,38.34,38.42,66100.0,38.35,38.44,38.34,38.42,66100.0
2013-01-22 13:00:00,38.42,38.54,38.41,38.49,47200.0,38.42,38.54,38.41,38.49,47200.0
2013-01-22 13:30:00,38.49,38.51,38.41,38.42,83700.0,38.49,38.51,38.41,38.42,83700.0
2013-01-22 14:00:00,38.42,38.55,38.4,38.52,74300.0,38.42,38.55,38.4,38.52,74300.0
2013-01-22 14:30:00,38.52,38.54,38.47,38.52,94400.0,38.52,38.54,38.47,38.52,94400.0
2013-01-22 15:00:00,38.52,38.56,38.41,38.42,102300.0,38.52,38.56,38.41,38.42,102300.0
2013-01-22 15:30:00,38.41,38.55,38.41,38.54,157200.0,38.41,38.55,38.41,38.54,157200.0
2013-01-23 09:30:00,38.32,38.37,38.11,38.35,121900.0,38.32,38.37,38.11,38.35,121900.0
2013-01-23 10:00:00,38.34,38.48,38.27,38.27,71700.0,38.34,38.48,38.27,38.27,71700.0
2013-01-23 10:30:00,38.27,38.37,38.18,38.31,83500.0,38.27,38.37,38.18,38.31,83500.0
2013-01-23 11:00:00,38.3,38.42,38.22,38.41,125500.0,38.3,38.42,38.22,38.41,125500.0
2013-01-23 11:30:00,38.39,38.46,38.32,38.42,76600.0,38.39,38.46,38.32,38.42,76600.0
2013-01-23 12:00:00,38.42,38.52,38.39,38.5,98700.0,38.42,38.52,38.39,38.5,98700.0
2013-01-23 12:30:00,38.49,38.63,38.46,38.62,37500.0,38.49,38.63,38.46,38.62,37500.0
2013-01-23 13:00:00,38.63,38.63,38.52,38.52,104500.0,38.63,38.63,38.52,38.52,104500.0
2013-01-23 13:30:00,38.51,38.6,38.5,38.58,20900.0,38.51,38.6,38.5,38.58,20900.0
2013-01-23 14:00:00,38.59,38.6,38.52,38.59,39600.0,38.59,38.6,38.52,38.59,39600.0
2013-01-23 14:30:00,38.59,38.61,38.57,38.59,69100.0,38.59,38.61,38.57,38.59,69100.0
2013-01-23 15:00:00,38.59,38.61,38.54,38.58,99500.0,38.59,38.61,38.54,38.58,99500.0
2013-01-23 15:30:00,38.57,38.6,38.48,38.53,153000.0,38.57,38.6,38.48,38.53,153000.0
2013-01-24 09:30:00,38.69,39.5,38.6,39.49,195400.0,38.69,39.5,38.6,39.49,195400.0
2013-01-24 10:00:00,39.48,39.5,39.07,39.13,115900.0,39.48,39.5,39.07,39.13,115900.0
2013-01-24 10:30:00,39.12,39.14,38.95,39.02,105100.0,39.12,39.14,38.95,39.02,105100.0
2013-01-24 11:00:00,39.02,39.27,39.01,39.22,79100.0,39.02,39.27,39.01,39.22,79100.0
2013-01-24 11:30:00,39.22,39.26,38.99,39.04,189400.0,39.22,39.26,38.99,39.04,189400.0
2013-01-24 12:00:00,39.04,39.04,38.81,38.81,61300.0,39.04,39.04,38.81,38.81,61300.0
2013-01-24 12:30:00,38.81,38.85,38.71,38.72,61700.0,38.81,38.85,38.71,38.72,61700.0
2013-01-24 13:00:00,38.72,38.73,38.51,38.61,110100.0,38.72,38.73,38.51,38.61,110100.0
2013-01-24 13:30:00,38.61,38.65,38.44,38.57,81400.0,38.61,38.65,38.44,38.57,81400.0
2013-01-24 14:00:00,38.57,38.61,38.48,38.49,197800.0,38.57,38.61,38.48,38.49,197800.0
2013-01-24 14:30:00,38.5,38.62,38.48,38.49,152400.0,38.5,38.62,38.48,38.49,152400.0
2013-01-24 15:00:00,38.5,38.77,38.49,38.75,154900.0,38.5,38.77,38.49,38.75,154900.0
2013-01-24 15:30:00,38.75,38.83,38.7,38.73,216700.0,38.75,38.83,38.7,38.73,216700.0
2013-01-25 09:30:00,38.78,39.26,38.67,39.26,285100.0,38.78,39.26,38.67,39.26,285100.0
2013-01-25 10:00:00,39.24,39.46,39.2,39.34,183300.0,39.24,39.46,39.2,39.34,183300.0
2013-01-25 10:30:00,39.33,39.35,39.08,39.11,70300.0,39.33,39.35,39.08,39.11,70300.0
2013-01-25 11:00:00,39.12,39.25,39.09,39.25,132700.0,39.12,39.25,39.09,39.25,132700.0
2013-01-25 11:30:00,39.23,39.32,39.18,39.3,123000.0,39.23,39.32,39.18,39.3,123000.0
2013-01-25 12:00:00,39.3,39.35,39.17,39.28,70100.0,39.3,39.35,39.17,39.28,70100.0
2013-01-25 12:30:00,39.27,39.38,39.26,39.38,59900.0,39.27,39.38,39.26,39.38,59900.0
2013-01-25 13:00:00,39.38,39.47,39.34,39.45,81000.0,39.38,39.47,39.34,39.45,81000.0
2013-01-25 13:30:00,39.45,39.65,39.44,39.65,114200.0,39.45,39.65,39.44,39.65,114200.0
2013-01-25 14:00:00,39.65,39.74,39.64,39.73,124000.0,39.65,39.74,39.64,39.73,124000.0
2013-01-25 14:30:00,39.73,39.79,39.69,39.69,139300.0,39.73,39.79,39.69,39.69,139300.0
2013-01-25 15:00:00,39.68,39.68,39.49,39.57,140900.0,39.68,39.68,39.49,39.57,140900.0
2013-01-25 15:30:00,39.57,39.69,39.53,39.68,365700.0,39.57,39.69,39.53,39.68,365700.0
2013-01-28 09:30:00,39.67,39.98,39.42,39.91,198500.0,39.67,39.98,39.42,39.91,198500.0
2013-01-28 10:00:00,39.91,39.99,39.78,39.98,124200.0,39.91,39.99,39.78,39.98,124200.0
2013-01-28 10:30:00,39.98,39.99,39.75,39.94,118000.0,39.98,39.99,39.75,39.94,118000.0
2013-01-28 11:00:00,39.94,40.11,39.89,39.95,130700.0,39.94,40.11,39.89,39.95,130700.0
2013-01-28 11:30:00,39.95,40.07,39.91,39.92,345400.0,39.95,40.07,39.91,39.92,345400.0
2013-01-28 12:00:00,39.92,39.93,39.81,39.81,55300.0,39.92,39.93,39.81,39.81,55300.0
2013-01-28 12:30:00,39.81,39.91,39.77,39.86,62400.0,39.81,39.91,39.77,39.86,62400.0
2013-01-28 13:00:00,39.86,39.87,39.74,39.77,31400.0,39.86,39.87,39.74,39.77,31400.0
2013-01-28 13:30:00,39.78,39.81,39.74,39.79,42300.0,39.78,39.81,39.74,39.79,42300.0
2013-01-28 14:00:00,39.78,39.84,39.74,39.79,63000.0,39.78,39.84,39.74,39.79,63000.0
2013-01-28 14:30:00,39.78,39.84,39.76,39.83,88000.0,39.78,39.84,39.76,39.83,88000.0
2013-01-28 15:00:00,39.82,39.82,39.6,39.64,110600.0,39.82,39.82,39.6,39.64,110600.0
2013-01-28 15:30:00,39.64,39.79,39.64,39.77,243400.0,39.64,39.79,39.64,39.77,243400.0
2013-01-29 09:30:00,39.57,39.73,39.47,39.58,113300.0,39.57,39.73,39.47,39.58,113300.0
2013-01-29 10:00:00,39.57,39.68,39.52,39.58,105800.0,39.57,39.68,39.52,39.58,105800.0
2013-01-29 10:30:00,39.58,39.69,39.58,39.64,84800.0,39.58,39.69,39.58,39.64,84800.0
2013-01-29 11:00:00,39.64,39.71,39.62,39.7,102900.0,39.64,39.71,39.62,39.7,102900.0
2013-01-29 11:30:00,39.69,39.78,39.69,39.75,131900.0,39.69,39.78,39.69,39.75,131900.0
2013-01-29 12:00:00,39.76,39.84,39.73,39.79,118500.0,39.76,39.84,39.73,39.79,118500.0
2013-01-29 12:30:00,39.78,39.81,39.75,39.79,100800.0,39.78,39.81,39.75,39.79,100800.0
2013-01-29 13:00:00,39.8,39.8,39.73,39.76,76500.0,39.8,39.8,39.73,39.76,76500.0
2013-01-29 13:30:00,39.76,39.88,39.75,39.87,186900.0,39.76,39.88,39.75,39.87,186900.0
2013-01-29 14:00:00,39.86,39.89,39.82,39.85,157000.0,39.86,39.89,39.82,39.85,157000.0
2013-01-29 14:30:00,39.85,39.88,39.79,39.79,162600.0,39.85,39.88,39.79,39.79,162600.0
2013-01-29 15:00:00,39.8,39.91,39.79,39.9,119700.0,39.8,39.91,39.79,39.9,119700.0
2013-01-29 15:30:00,39.9,40.0,39.89,39.95,302500.0,39.9,40.0,39.89,39.95,302500.0
2013-01-30 09:30:00,39.85,39.95,39.63,39.85,117600.0,39.85,39.95,39.63,39.85,117600.0
2013-01-30 10:00:00,39.85,39.89,39.45,39.48,92100.0,39.85,39.89,39.45,39.48,92100.0
2013-01-30 10:30:00,39.48,39.57,39.43,39.5,38600.0,39.48,39.57,39.43,39.5,38600.0
2013-01-30 11:00:00,39.51,39.61,39.5,39.61,49400.0,39.51,39.61,39.5,39.61,49400.0
2013-01-30 11:30:00,39.6,39.61,39.42,39.43,62300.0,39.6,39.61,39.42,39.43,62300.0
2013-01-30 12:00:00,39.43,39.45,39.35,39.35,52000.0,39.43,39.45,39.35,39.35,52000.0
2013-01-30 12:30:00,39.35,39.46,39.3,39.46,49600.0,39.35,39.46,39.3,39.46,49600.0
2013-01-30 13:00:00,39.46,39.49,39.39,39.45,52300.0,39.46,39.49,39.39,39.45,52300.0
2013-01-30 13:30:00,39.45,39.46,39.19,39.19,116500.0,39.45,39.46,39.19,39.19,116500.0
2013-01-30 14:00:00,39.19,39.36,39.19,39.26,101000.0,39.19,39.36,39.19,39.26,101000.0
2013-01-30 14:30:00,39.26,39.27,38.99,39.25,194200.0,39.26,39.27,38.99,39.25,194200.0
2013-01-30 15:00:00,39.25,39.27,39.15,39.2,140400.0,39.25,39.27,39.15,39.2,140400.0
2013-01-30 15:30:00,39.21,39.21,39.03,39.14,255500.0,39.21,39.21,39.03,39.14,255500.0
2013-01-31 09:30:00,39.14,39.35,38.9,39.3,85900.0,39.14,39.35,38.9,39.3,85900.0
2013-01-31 10:00:00,39.3,39.42,39.2,39.26,94300.0,39.3,39.42,39.2,39.26,94300.0
2013-01-31 10:30:00,39.27,39.38,39.19,39.34,83300.0,39.27,39.38,39.19,39.34,83300.0
2013-01-31 11:00:00,39.34,39.36,39.2,39.23,53300.0,39.34,39.36,39.2,39.23,53300.0
2013-01-31 11:30:00,39.21,39.38,39.17,39.34,47000.0,39.21,39.38,39.17,39.34,47000.0
2013-01-31 12:00:00,39.35,39.5,39.35,39.49,37700.0,39.35,39.5,39.35,39.49,37700.0
2013-01-31 12:30:00,39.48,39.5,39.45,39.49,37400.0,39.48,39.5,39.45,39.49,37400.0
2013-01-31 13:00:00,39.5,39.5,39.44,39.46,26500.0,39.5,39.5,39.44,39.46,26500.0
2013-01-31 13:30:00,39.46,39.5,39.46,39.47,32200.0,39.46,39.5,39.46,39.47,32200.0
2013-01-31 14:00:00,39.48,39.5,39.46,39.5,36400.0,39.48,39.5,39.46,39.5,36400.0
2013-01-31 14:30:00,39.5,39.59,39.49,39.5,64300.0,39.5,39.59,39.49,39.5,64300.0
2013-01-31 15:00:00,39.49,39.49,39.28,39.34,79100.0,39.49,39.49,39.28,39.34,79100.0
2013-01-31 15:30:00,39.34,39.51,39.33,39.43,195700.0,39.34,39.51,39.33,39.43,195700.0
2013-02-01 09:30:00,39.54,39.59,39.38,39.39,213200.0,39.54,39.59,39.38,39.39,213200.0
2013-02-01 10:00:00,39.4,39.57,39.17,39.18,246000.0,39.4,39.57,39.17,39.18,246000.0
2013-02-01 10:30:00,39.19,39.28,39.1,39.2,112900.0,39.19,39.28,39.1,39.2,112900.0
2013-02-01 11:00:00,39.2,39.26,39.19,39.19,354700.0,39.2,39.26,39.19,39.19,354700.0
2013-02-01 11:30:00,39.19,39.25,39.18,39.2,112400.0,39.19,39.25,39.18,39.2,112400.0
2013-02-01 12:00:00,39.21,39.22,39.18,39.2,76400.0,39.21,39.22,39.18,39.2,76400.0
2013-02-01 12:30:00,39.2,39.2,38.93,39.1,148100.0,39.2,39.2,38.93,39.1,148100.0
2013-02-01 13:00:00,39.11,39.17,38.96,39.03,87800.0,39.11,39.17,38.96,39.03,87800.0
2013-02-01 13:30:00,39.03,39.24,39.02,39.21,72100.0,39.03,39.24,39.02,39.21,72100.0
2013-02-01 14:00:00,39.22,39.4,39.2,39.4,87200.0,39.22,39.4,39.2,39.4,87200.0
2013-02-01 14:30:00,39.41,39.41,39.3,39.31,66300.0,39.41,39.41,39.3,39.31,66300.0
2013-02-01 15:00:00,39.31,39.39,39.3,39.33,65900.0,39.31,39.39,39.3,39.33,65900.0
2013-02-01 15:30:00,39.33,39.4,39.22,39.25,250800.0,39.33,39.4,39.22,39.25,250800.0
2013-02-04 09:30:00,39.25,39.25,38.66,39.0,269000.0,39.25,39.25,38.66,39.0,269000.0
2013-02-04 10:00:00,39.0,39.13,38.94,38.95,113200.0,39.0,39.13,38.94,38.95,113200.0
2013-02-04 10:30:00,38.94,38.95,38.69,38.69,105900.0,38.94,38.95,38.69,38.69,105900.0
2013-02-04 11:00:00,38.7,38.76,38.66,38.66,96300.0,38.7,38.76,38.66,38.66,96300.0
2013-02-04 11:30:00,38.66,38.73,38.62,38.67,145000.0,38.66,38.73,38.62,38.67,145000.0
2013-02-04 12:00:00,38.67,38.83,38.55,38.83,361900.0,38.67,38.83,38.55,38.83,361900.0
2013-02-04 12:30:00,38.83,38.9,38.77,38.79,331600.0,38.83,38.9,38.77,38.79,331600.0
2013-02-04 13:00:00,38.8,38.83,38.57,38.64,173800.0,38.8,38.83,38.57,38.64,173800.0
2013-02-04 13:30:00,38.64,38.76,38.61,38.74,225600.0,38.64,38.76,38.61,38.74,225600.0
2013-02-04 14:00:00,38.74,38.89,38.72,38.85,112100.0,38.74,38.89,38.72,38.85,112100.0
2013-02-04 14:30:00,38.85,38.94,38.84,38.9,100500.0,38.85,38.94,38.84,38.9,100500.0
2013-02-04 15:00:00,38.91,39.04,38.9,39.01,89500.0,38.91,39.04,38.9,39.01,89500.0
2013-02-04 15:30:00,39.01,39.01,38.75,38.81,209900.0,39.01,39.01,38.75,38.81,209900.0
2013-02-05 09:30:00,39.0,39.51,38.94,39.48,137500.0,39.0,39.51,38.94,39.48,137500.0
2013-02-05 10:00:00,39.48,39.64,39.47,39.57,151100.0,39.48,39.64,39.47,39.57,151100.0
2013-02-05 10:30:00,39.57,39.61,39.43,39.48,151000.0,39.57,39.61,39.43,39.48,151000.0
2013-02-05 11:00:00,39.48,39.51,39.39,39.45,79800.0,39.48,39.51,39.39,39.45,79800.0
2013-02-05 11:30:00,39.46,39.55,39.45,39.5,343100.0,39.46,39.55,39.45,39.5,343100.0
2013-02-05 12:00:00,39.5,39.55,39.46,39.46,139300.0,39.5,39.55,39.46,39.46,139300.0
2013-02-05 12:30:00,39.45,39.63,39.42,39.62,94200.0,39.45,39.63,39.42,39.62,94200.0
2013-02-05 13:00:00,39.62,39.73,39.61,39.7,100700.0,39.62,39.73,39.61,39.7,100700.0
2013-02-05 13:30:00,39.7,39.81,39.69,39.71,82300.0,39.7,39.81,39.69,39.71,82300.0
2013-02-05 14:00:00,39.71,39.78,39.69,39.77,69400.0,39.71,39.78,39.69,39.77,69400.0
2013-02-05 14:30:00,39.77,39.99,39.77,39.91,81200.0,39.77,39.99,39.77,39.91,81200.0
2013-02-05 15:00:00,39.9,39.98,39.84,39.9,90100.0,39.9,39.98,39.84,39.9,90100.0
2013-02-05 15:30:00,39.91,39.93,39.74,39.78,198200.0,39.91,39.93,39.74,39.78,198200.0
2013-02-06 09:30:00,39.77,39.86,39.56,39.82,110300.0,39.77,39.86,39.56,39.82,110300.0
2013-02-06 10:00:00,39.82,39.99,39.76,39.97,95500.0,39.82,39.99,39.76,39.97,95500.0
2013-02-06 10:30:00,39.98,40.0,39.9,39.98,82800.0,39.98,40.0,39.9,39.98,82800.0
2013-02-06 11:00:00,39.96,40.22,39.96,40.07,130300.0,39.96,40.22,39.96,40.07,130300.0
2013-02-06 11:30:00,40.07,40.14,40.05,40.11,60800.0,40.07,40.14,40.05,40.11,60800.0
2013-02-06 12:00:00,40.1,40.18,40.03,40.09,63100.0,40.1,40.18,40.03,40.09,63100.0
2013-02-06 12:30:00,40.08,40.1,39.98,40.01,85400.0,40.08,40.1,39.98,40.01,85400.0
2013-02-06 13:00:00,40.02,40.03,39.94,39.95,73700.0,40.02,40.03,39.94,39.95,73700.0
2013-02-06 13:30:00,39.95,40.06,39.93,40.04,82300.0,39.95,40.06,39.93,40.04,82300.0
2013-02-06 14:00:00,40.05,40.12,40.02,40.09,85100.0,40.05,40.12,40.02,40.09,85100.0
2013-02-06 14:30:00,40.09,40.13,40.04,40.05,59200.0,40.09,40.13,40.04,40.05,59200.0
2013-02-06 15:00:00,40.05,40.09,40.01,40.09,136200.0,40.05,40.09,40.01,40.09,136200.0
2013-02-06 15:30:00,40.08,40.14,40.05,40.1,257100.0,40.08,40.14,40.05,40.1,257100.0
2013-02-07 09:30:00,39.42,39.75,38.76,39.47,445400.0,39.42,39.75,38.76,39.47,445400.0
2013-02-07 10:00:00,39.49,39.61,39.1,39.12,162900.0,39.49,39.61,39.1,39.12,162900.0
2013-02-07 10:30:00,39.13,39.32,39.09,39.25,144400.0,39.13,39.32,39.09,39.25,144400.0
2013-02-07 11:00:00,39.25,39.32,39.18,39.31,134800.0,39.25,39.32,39.18,39.31,134800.0
2013-02-07 11:30:00,39.31,39.32,39.06,39.21,149600.0,39.31,39.32,39.06,39.21,149600.0
2013-02-07 12:00:00,39.22,39.45,39.2,39.43,66600.0,39.22,39.45,39.2,39.43,66600.0
2013-02-07 12:30:00,39.44,39.54,39.41,39.43,60300.0,39.44,39.54,39.41,39.43,60300.0
2013-02-07 13:00:00,39.42,39.55,39.4,39.55,60600.0,39.42,39.55,39.4,39.55,60600.0
2013-02-07 13:30:00,39.55,39.69,39.49,39.67,57700.0,39.55,39.69,39.49,39.67,57700.0
2013-02-07 14:00:00,39.67,39.72,39.5,39.56,240900.0,39.67,39.72,39.5,39.56,240900.0
2013-02-07 14:30:00,39.56,39.56,39.42,39.56,101000.0,39.56,39.56,39.42,39.56,101000.0
2013-02-07 15:00:00,39.56,39.56,39.43,39.46,131000.0,39.56,39.56,39.43,39.46,131000.0
2013-02-07 15:30:00,39.47,39.51,39.39,39.39,313300.0,39.47,39.51,39.39,39.39,313300.0
2013-02-08 09:30:00,39.55,40.05,39.46,39.99,189400.0,39.55,40.05,39.46,39.99,189400.0
2013-02-08 10:00:00,39.98,40.1,39.93,40.02,298700.0,39.98,40.1,39.93,40.02,298700.0
2013-02-08 10:30:00,40.02,40.04,39.8,39.8,100900.0,40.02,40.04,39.8,39.8,100900.0
2013-02-08 11:00:00,39.81,39.84,39.73,39.82,110900.0,39.81,39.84,39.73,39.82,110900.0
2013-02-08 11:30:00,39.82,39.83,39.68,39.79,133000.0,39.82,39.83,39.68,39.79,133000.0
2013-02-08 12:00:00,39.8,39.9,39.79,39.87,55900.0,39.8,39.9,39.79,39.87,55900.0
2013-02-08 12:30:00,39.88,39.91,39.84,39.89,43700.0,39.88,39.91,39.84,39.89,43700.0
2013-02-08 13:00:00,39.89,39.93,39.83,39.84,41100.0,39.89,39.93,39.83,39.84,41100.0
2013-02-08 13:30:00,39.84,39.91,39.83,39.84,40500.0,39.84,39.91,39.83,39.84,40500.0
2013-02-08 14:00:00,39.84,39.84,39.75,39.78,42000.0,39.84,39.84,39.75,39.78,42000.0
2013-02-08 14:30:00,39.78,39.79,39.71,39.73,36900.0,39.78,39.79,39.71,39.73,36900.0
2013-02-08 15:00:00,39.74,39.78,39.72,39.78,68700.0,39.74,39.78,39.72,39.78,68700.0
2013-02-08 15:30:00,39.78,39.79,39.72,39.76,165600.0,39.78,39.79,39.72,39.76,165600.0
2013-02-11 09:30:00,40.0,40.02,39.63,39.76,205200.0,40.0,40.02,39.63,39.76,205200.0
2013-02-11 10:00:00,39.76,39.78,39.44,39.52,104000.0,39.76,39.78,39.44,39.52,104000.0
2013-02-11 10:30:00,39.52,39.58,39.5,39.53,64100.0,39.52,39.58,39.5,39.53,64100.0
2013-02-11 11:00:00,39.54,39.62,39.51,39.6,52800.0,39.54,39.62,39.51,39.6,52800.0
2013-02-11 11:30:00,39.61,39.68,39.61,39.63,33600.0,39.61,39.68,39.61,39.63,33600.0
2013-02-11 12:00:00,39.64,39.65,39.52,39.53,42000.0,39.64,39.65,39.52,39.53,42000.0
2013-02-11 12:30:00,39.53,39.53,39.45,39.47,51100.0,39.53,39.53,39.45,39.47,51100.0
2013-02-11 13:00:00,39.47,39.53,39.46,39.48,41700.0,39.47,39.53,39.46,39.48,41700.0
2013-02-11 13:30:00,39.48,39.57,39.45,39.57,39900.0,39.48,39.57,39.45,39.57,39900.0
2013-02-11 14:00:00,39.57,39.57,39.44,39.45,66300.0,39.57,39.57,39.44,39.45,66300.0
2013-02-11 14:30:00,39.45,39.52,39.45,39.49,42600.0,39.45,39.52,39.45,39.49,42600.0
2013-02-11 15:00:00,39.49,39.63,39.49,39.63,69800.0,39.49,39.63,39.49,39.63,69800.0
2013-02-11 15:30:00,39.63,39.68,39.6,39.62,110200.0,39.63,39.68,39.6,39.62,110200.0
2013-02-12 09:30:00,39.55,39.55,39.34,39.42,123100.0,39.55,39.55,39.34,39.42,123100.0
2013-02-12 10:00:00,39.42,39.52,39.4,39.48,91700.0,39.42,39.52,39.4,39.48,91700.0
2013-02-12 10:30:00,39.48,39.51,39.39,39.51,52900.0,39.48,39.51,39.39,39.51,52900.0
2013-02-12 11:00:00,39.52,39.58,39.5,39.55,51300.0,39.52,39.58,39.5,39.55,51300.0
2013-02-12 11:30:00,39.54,39.63,39.43,39.47,64800.0,39.54,39.63,39.43,39.47,64800.0
2013-02-12 12:00:00,39.47,39.53,39.47,39.5,54500.0,39.47,39.53,39.47,39.5,54500.0
2013-02-12 12:30:00,39.5,39.59,39.47,39.56,30100.0,39.5,39.59,39.47,39.56,30100.0
2013-02-12 13:00:00,39.57,39.65,39.55,39.62,36600.0,39.57,39.65,39.55,39.62,36600.0
2013-02-12 13:30:00,39.62,39.62,39.47,39.47,38000.0,39.62,39.62,39.47,39.47,38000.0
2013-02-12 14:00:00,39.47,39.6,39.37,39.6,78100.0,39.47,39.6,39.37,39.6,78100.0
2013-02-12 14:30:00,39.6,39.6,39.46,39.49,78200.0,39.6,39.6,39.46,39.49,78200.0
2013-02-12 15:00:00,39.48,39.53,39.48,39.5,65300.0,39.48,39.53,39.48,39.5,65300.0
2013-02-12 15:30:00,39.5,39.64,39.48,39.62,286100.0,39.5,39.64,39.48,39.62,286100.0
2013-02-13 09:30:00,39.62,39.91,39.57,39.69,142100.0,39.62,39.91,39.57,39.69,142100.0
2013-02-13 10:00:00,39.71,39.79,39.59,39.72,64600.0,39.71,39.79,39.59,39.72,64600.0
2013-02-13 10:30:00,39.71,39.71,39.51,39.55,48600.0,39.71,39.71,39.51,39.55,48600.0
2013-02-13 11:00:00,39.55,39.55,39.28,39.29,90200.0,39.55,39.55,39.28,39.29,90200.0
2013-02-13 11:30:00,39.29,39.37,39.23,39.26,67500.0,39.29,39.37,39.23,39.26,67500.0
2013-02-13 12:00:00,39.26,39.3,39.22,39.22,46900.0,39.26,39.3,39.22,39.22,46900.0
2013-02-13 12:30:00,39.22,39.34,39.21,39.29,95200.0,39.22,39.34,39.21,39.29,95200.0
2013-02-13 13:00:00,39.28,39.45,39.28,39.44,52600.0,39.28,39.45,39.28,39.44,52600.0
2013-02-13 13:30:00,39.45,39.52,39.43,39.46,22500.0,39.45,39.52,39.43,39.46,22500.0
2013-02-13 14:00:00,39.45,39.54,39.4,39.42,46000.0,39.45,39.54,39.4,39.42,46000.0
2013-02-13 14:30:00,39.42,39.45,39.34,39.45,91400.0,39.42,39.45,39.34,39.45,91400.0
2013-02-13 15:00:00,39.45,39.57,39.45,39.52,44000.0,39.45,39.57,39.45,39.52,44000.0
2013-02-13 15:30:00,39.52,39.53,39.31,39.41,295500.0,39.52,39.53,39.31,39.41,295500.0
2013-02-14 09:30:00,39.23,39.64,39.17,39.28,134500.0,39.23,39.64,39.17,39.28,134500.0
2013-02-14 10:00:00,39.28,39.51,39.26,39.47,48300.0,39.28,39.51,39.26,39.47,48300.0
2013-02-14 10:30:00,39.45,39.76,39.45,39.68,41300.0,39.45,39.76,39.45,39.68,41300.0
2013-02-14 11:00:00,39.68,39.75,39.64,39.74,149800.0,39.68,39.75,39.64,39.74,149800.0
2013-02-14 11:30:00,39.74,39.8,39.69,39.78,32400.0,39.74,39.8,39.69,39.78,32400.0
2013-02-14 12:00:00,39.77,39.81,39.7,39.71,87300.0,39.77,39.81,39.7,39.71,87300.0
2013-02-14 12:30:00,39.69,39.87,39.69,39.86,21200.0,39.69,39.87,39.69,39.86,21200.0
2013-02-14 13:00:00,39.85,39.95,39.78,39.78,30800.0,39.85,39.95,39.78,39.78,30800.0
2013-02-14 13:30:00,39.78,39.85,39.73,39.75,24500.0,39.78,39.85,39.73,39.75,24500.0
2013-02-14 14:00:00,39.75,39.79,39.69,39.7,35800.0,39.75,39.79,39.69,39.7,35800.0
2013-02-14 14:30:00,39.7,39.76,39.64,39.74,61600.0,39.7,39.76,39.64,39.74,61600.0
2013-02-14 15:00:00,39.74,39.79,39.67,39.73,49300.0,39.74,39.79,39.67,39.73,49300.0
2013-02-14 15:30:00,39.74,39.75,39.69,39.72,181700.0,39.74,39.75,39.69,39.72,181700.0
2013-02-15 09:30:00,39.67,40.1,39.63,40.09,289300.0,39.67,40.1,39.63,40.09,289300.0
2013-02-15 10:00:00,40.09,40.11,40.0,40.1,94700.0,40.09,40.11,40.0,40.1,94700.0
2013-02-15 10:30:00,40.09,40.1,40.06,40.09,69000.0,40.09,40.1,40.06,40.09,69000.0
2013-02-15 11:00:00,40.09,40.11,40.06,40.1,119600.0,40.09,40.11,40.06,40.1,119600.0
2013-02-15 11:30:00,40.09,40.1,40.06,40.09,98200.0,40.09,40.1,40.06,40.09,98200.0
2013-02-15 12:00:00,40.1,40.11,40.02,40.09,53400.0,40.1,40.11,40.02,40.09,53400.0
2013-02-15 12:30:00,40.08,40.1,40.05,40.07,41700.0,40.08,40.1,40.05,40.07,41700.0
2013-02-15 13:00:00,40.08,40.1,40.07,40.1,39200.0,40.08,40.1,40.07,40.1,39200.0
2013-02-15 13:30:00,40.1,40.1,40.09,40.1,107800.0,40.1,40.1,40.09,40.1,107800.0
2013-02-15 14:00:00,40.1,40.18,39.31,39.35,261600.0,40.1,40.18,39.31,39.35,261600.0
2013-02-15 14:30:00,39.34,39.45,39.16,39.26,296600.0,39.34,39.45,39.16,39.26,296600.0
2013-02-15 15:00:00,39.24,39.26,39.05,39.19,221300.0,39.24,39.26,39.05,39.19,221300.0
2013-02-15 15:30:00,39.18,39.36,39.16,39.35,224400.0,39.18,39.36,39.16,39.35,224400.0
2013-02-19 09:30:00,39.51,39.84,39.36,39.77,143500.0,39.51,39.84,39.36,39.77,143500.0
2013-02-19 10:00:00,39.77,39.8,39.52,39.65,122800.0,39.77,39.8,39.52,39.65,122800.0
2013-02-19 10:30:00,39.66,39.76,39.41,39.5,96900.0,39.66,39.76,39.41,39.5,96900.0
2013-02-19 11:00:00,39.52,39.52,39.37,39.42,84500.0,39.52,39.52,39.37,39.42,84500.0
2013-02-19 11:30:00,39.41,39.67,39.36,39.67,210400.0,39.41,39.67,39.36,39.67,210400.0
2013-02-19 12:00:00,39.67,39.72,39.6,39.64,65000.0,39.67,39.72,39.6,39.64,65000.0
2013-02-19 12:30:00,39.64,39.67,39.59,39.63,47200.0,39.64,39.67,39.59,39.63,47200.0
2013-02-19 13:00:00,39.63,39.73,39.61,39.71,64000.0,39.63,39.73,39.61,39.71,64000.0
2013-02-19 13:30:00,39.7,39.98,39.67,39.91,123000.0,39.7,39.98,39.67,39.91,123000.0
2013-02-19 14:00:00,39.9,40.11,39.9,40.1,111800.0,39.9,40.11,39.9,40.1,111800.0
2013-02-19 14:30:00,40.1,40.16,39.98,40.0,264700.0,40.1,40.16,39.98,40.0,264700.0
2013-02-19 15:00:00,40.0,40.01,39.97,39.97,109100.0,40.0,40.01,39.97,39.97,109100.0
2013-02-19 15:30:00,39.97,40.05,39.96,40.04,335900.0,39.97,40.05,39.96,40.04,335900.0
2013-02-20 09:30:00,40.08,40.1,39.96,40.01,198600.0,40.08,40.1,39.96,40.01,198600.0
2013-02-20 10:00:00,40.03,40.1,39.97,40.0,101200.0,40.03,40.1,39.97,40.0,101200.0
2013-02-20 10:30:00,39.99,40.07,39.93,39.98,107100.0,39.99,40.07,39.93,39.98,107100.0
2013-02-20 11:00:00,39.97,39.99,39.93,39.95,96300.0,39.97,39.99,39.93,39.95,96300.0
2013-02-20 11:30:00,39.95,39.96,39.82,39.94,72400.0,39.95,39.96,39.82,39.94,72400.0
2013-02-20 12:00:00,39.94,39.96,39.86,39.88,62700.0,39.94,39.96,39.86,39.88,62700.0
2013-02-20 12:30:00,39.89,40.06,39.88,40.06,39800.0,39.89,40.06,39.88,40.06,39800.0
2013-02-20 13:00:00,40.06,40.06,39.92,39.98,52100.0,40.06,40.06,39.92,39.98,52100.0
2013-02-20 13:30:00,39.98,39.99,39.75,39.76,65500.0,39.98,39.99,39.75,39.76,65500.0
2013-02-20 14:00:00,39.75,39.88,39.65,39.72,84600.0,39.75,39.88,39.65,39.72,84600.0
2013-02-20 14:30:00,39.71,39.74,39.51,39.54,73600.0,39.71,39.74,39.51,39.54,73600.0
2013-02-20 15:00:00,39.54,39.56,39.41,39.43,110000.0,39.54,39.56,39.41,39.43,110000.0
2013-02-20 15:30:00,39.44,39.58,39.38,39.49,274300.0,39.44,39.58,39.38,39.49,274300.0
2013-02-21 09:30:00,39.33,39.33,39.0,39.07,114000.0,39.33,39.33,39.0,39.07,114000.0
2013-02-21 10:00:00,39.07,39.09,38.96,39.06,149100.0,39.07,39.09,38.96,39.06,149100.0
2013-02-21 10:30:00,39.06,39.16,38.99,39.13,87200.0,39.06,39.16,38.99,39.13,87200.0
2013-02-21 11:00:00,39.13,39.16,38.97,39.02,52900.0,39.13,39.16,38.97,39.02,52900.0
2013-02-21 11:30:00,39.02,39.07,38.96,39.0,47000.0,39.02,39.07,38.96,39.0,47000.0
2013-02-21 12:00:00,39.0,39.01,38.8,38.87,57500.0,39.0,39.01,38.8,38.87,57500.0
2013-02-21 12:30:00,38.87,38.87,38.66,38.68,69600.0,38.87,38.87,38.66,38.68,69600.0
2013-02-21 13:00:00,38.69,38.78,38.65,38.7,44500.0,38.69,38.78,38.65,38.7,44500.0
2013-02-21 13:30:00,38.7,38.77,38.66,38.68,49500.0,38.7,38.77,38.66,38.68,49500.0
2013-02-21 14:00:00,38.68,38.69,38.43,38.46,107500.0,38.68,38.69,38.43,38.46,107500.0
2013-02-21 14:30:00,38.47,38.65,38.47,38.65,79300.0,38.47,38.65,38.47,38.65,79300.0
2013-02-21 15:00:00,38.64,38.73,38.57,38.7,141600.0,38.64,38.73,38.57,38.7,141600.0
2013-02-21 15:30:00,38.7,38.73,38.43,38.49,272400.0,38.7,38.73,38.43,38.49,272400.0
2013-02-22 09:30:00,38.64,38.89,38.51,38.61,147800.0,38.64,38.89,38.51,38.61,147800.0
2013-02-22 10:00:00,38.61,38.78,38.57,38.58,70600.0,38.61,38.78,38.57,38.58,70600.0
2013-02-22 10:30:00,38.58,38.72,38.57,38.59,84800.0,38.58,38.72,38.57,38.59,84800.0
2013-02-22 11:00:00,38.59,38.76,38.56,38.75,57500.0,38.59,38.76,38.56,38.75,57500.0
2013-02-22 11:30:00,38.77,38.87,38.75,38.81,34300.0,38.77,38.87,38.75,38.81,34300.0
2013-02-22 12:00:00,38.81,38.85,38.74,38.75,21700.0,38.81,38.85,38.74,38.75,21700.0
2013-02-22 12:30:00,38.74,38.93,38.73,38.93,33200.0,38.74,38.93,38.73,38.93,33200.0
2013-02-22 13:00:00,38.93,38.95,38.8,38.81,32000.0,38.93,38.95,38.8,38.81,32000.0
2013-02-22 13:30:00,38.8,38.94,38.8,38.88,24200.0,38.8,38.94,38.8,38.88,24200.0
2013-02-22 14:00:00,38.87,38.87,38.75,38.8,38600.0,38.87,38.87,38.75,38.8,38600.0
2013-02-22 14:30:00,38.8,38.83,38.78,38.8,29400.0,38.8,38.83,38.78,38.8,29400.0
2013-02-22 15:00:00,38.8,38.85,38.77,38.85,42600.0,38.8,38.85,38.77,38.85,42600.0
2013-02-22 15:30:00,38.85,38.92,38.82,38.91,123900.0,38.85,38.92,38.82,38.91,123900.0
2013-02-25 09:30:00,39.11,39.87,39.11,39.67,250300.0,39.11,39.87,39.11,39.67,250300.0
2013-02-25 10:00:00,39.67,39.76,39.37,39.41,187300.0,39.67,39.76,39.37,39.41,187300.0
2013-02-25 10:30:00,39.43,39.55,39.39,39.4,184700.0,39.43,39.55,39.39,39.4,184700.0
2013-02-25 11:00:00,39.39,39.47,39.34,39.35,145800.0,39.39,39.47,39.34,39.35,145800.0
2013-02-25 11:30:00,39.36,39.41,39.13,39.15,120100.0,39.36,39.41,39.13,39.15,120100.0
2013-02-25 12:00:00,39.14,39.27,39.09,39.27,117600.0,39.14,39.27,39.09,39.27,117600.0
2013-02-25 12:30:00,39.26,39.34,39.2,39.32,109000.0,39.26,39.34,39.2,39.32,109000.0
2013-02-25 13:00:00,39.33,39.36,39.28,39.3,75800.0,39.33,39.36,39.28,39.3,75800.0
2013-02-25 13:30:00,39.3,39.3,39.12,39.15,209600.0,39.3,39.3,39.12,39.15,209600.0
2013-02-25 14:00:00,39.15,39.16,39.06,39.15,247900.0,39.15,39.16,39.06,39.15,247900.0
2013-02-25 14:30:00,39.16,39.19,38.92,38.92,164100.0,39.16,39.19,38.92,38.92,164100.0
2013-02-25 15:00:00,38.93,38.94,38.58,38.59,222200.0,38.93,38.94,38.58,38.59,222200.0
2013-02-25 15:30:00,38.6,38.62,38.21,38.24,502400.0,38.6,38.62,38.21,38.24,502400.0
2013-02-26 09:30:00,38.35,38.58,38.1,38.22,110100.0,38.35,38.58,38.1,38.22,110100.0
2013-02-26 10:00:00,38.23,38.47,38.03,38.05,92500.0,38.23,38.47,38.03,38.05,92500.0
2013-02-26 10:30:00,38.05,38.06,37.88,37.91,102100.0,38.05,38.06,37.88,37.91,102100.0
2013-02-26 11:00:00,37.91,38.15,37.8,38.09,155900.0,37.91,38.15,37.8,38.09,155900.0
2013-02-26 11:30:00,38.1,38.15,37.97,38.06,58300.0,38.1,38.15,37.97,38.06,58300.0
2013-02-26 12:00:00,38.05,38.15,38.0,38.04,48700.0,38.05,38.15,38.0,38.04,48700.0
2013-02-26 12:30:00,38.03,38.16,38.0,38.04,47600.0,38.03,38.16,38.0,38.04,47600.0
2013-02-26 13:00:00,38.04,38.18,38.0,38.04,65200.0,38.04,38.18,38.0,38.04,65200.0
2013-02-26 13:30:00,38.05,38.26,38.05,38.21,37300.0,38.05,38.26,38.05,38.21,37300.0
2013-02-26 14:00:00,38.21,38.37,38.18,38.34,57300.0,38.21,38.37,38.18,38.34,57300.0
2013-02-26 14:30:00,38.33,38.39,38.22,38.34,63000.0,38.33,38.39,38.22,38.34,63000.0
2013-02-26 15:00:00,38.34,38.37,38.21,38.31,168300.0,38.34,38.37,38.21,38.31,168300.0
2013-02-26 15:30:00,38.31,38.38,38.26,38.33,149900.0,38.31,38.38,38.26,38.33,149900.0
2013-02-27 09:30:00,38.25,38.5,38.24,38.28,88400.0,38.25,38.5,38.24,38.28,88400.0
2013-02-27 10:00:00,38.28,38.45,38.25,38.41,87300.0,38.28,38.45,38.25,38.41,87300.0
2013-02-27 10:30:00,38.42,38.61,38.42,38.46,52500.0,38.42,38.61,38.42,38.46,52500.0
2013-02-27 11:00:00,38.47,38.61,38.44,38.52,89700.0,38.47,38.61,38.44,38.52,89700.0
2013-02-27 11:30:00,38.54,38.55,38.47,38.48,67500.0,38.54,38.55,38.47,38.48,67500.0
2013-02-27 12:00:00,38.49,38.63,38.49,38.56,64100.0,38.49,38.63,38.49,38.56,64100.0
2013-02-27 12:30:00,38.57,38.59,38.44,38.51,90000.0,38.57,38.59,38.44,38.51,90000.0
2013-02-27 13:00:00,38.52,38.55,38.45,38.55,77600.0,38.52,38.55,38.45,38.55,77600.0
2013-02-27 13:30:00,38.57,38.64,38.46,38.5,66900.0,38.57,38.64,38.46,38.5,66900.0
2013-02-27 14:00:00,38.51,38.58,38.5,38.52,81100.0,38.51,38.58,38.5,38.52,81100.0
2013-02-27 14:30:00,38.52,38.69,38.51,38.67,100500.0,38.52,38.69,38.51,38.67,100500.0
2013-02-27 15:00:00,38.68,38.72,38.63,38.69,105400.0,38.68,38.72,38.63,38.69,105400.0
2013-02-27 15:30:00,38.69,38.74,38.59,38.6,135900.0,38.69,38.74,38.59,38.6,135900.0
2013-02-28 09:30:00,38.62,38.94,38.54,38.92,112700.0,38.62,38.94,38.54,38.92,112700.0
2013-02-28 10:00:00,38.93,39.08,38.75,39.05,123000.0,38.93,39.08,38.75,39.05,123000.0
2013-02-28 10:30:00,39.04,39.06,38.86,38.94,70300.0,39.04,39.06,38.86,38.94,70300.0
2013-02-28 11:00:00,38.94,39.05,38.85,38.87,104800.0,38.94,39.05,38.85,38.87,104800.0
2013-02-28 11:30:00,38.88,38.9,38.7,38.76,72900.0,38.88,38.9,38.7,38.76,72900.0
2013-02-28 12:00:00,38.76,38.82,38.61,38.62,68600.0,38.76,38.82,38.61,38.62,68600.0
2013-02-28 12:30:00,38.62,38.7,38.59,38.59,48000.0,38.62,38.7,38.59,38.59,48000.0
2013-02-28 13:00:00,38.58,38.6,38.5,38.59,64500.0,38.58,38.6,38.5,38.59,64500.0
2013-02-28 13:30:00,38.59,38.61,38.5,38.5,82600.0,38.59,38.61,38.5,38.5,82600.0
2013-02-28 14:00:00,38.51,38.57,38.47,38.51,89900.0,38.51,38.57,38.47,38.51,89900.0
2013-02-28 14:30:00,38.51,38.55,38.45,38.5,89300.0,38.51,38.55,38.45,38.5,89300.0
2013-02-28 15:00:00,38.49,38.54,38.41,38.48,110700.0,38.49,38.54,38.41,38.48,110700.0
2013-02-28 15:30:00,38.49,38.57,38.4,38.4,210500.0,38.49,38.57,38.4,38.4,210500.0
2013-03-01 09:30:00,38.15,38.6,38.13,38.33,135000.0,38.15,38.6,38.13,38.33,135000.0
2013-03-01 10:00:00,38.36,38.55,38.31,38.4,73900.0,38.36,38.55,38.31,38.4,73900.0
2013-03-01 10:30:00,38.43,38.63,38.37,38.59,64400.0,38.43,38.63,38.37,38.59,64400.0
2013-03-01 11:00:00,38.61,38.67,38.39,38.43,54500.0,38.61,38.67,38.39,38.43,54500.0
2013-03-01 11:30:00,38.43,38.43,38.26,38.37,41700.0,38.43,38.43,38.26,38.37,41700.0
2013-03-01 12:00:00,38.37,38.56,38.37,38.47,52600.0,38.37,38.56,38.37,38.47,52600.0
2013-03-01 12:30:00,38.5,38.53,38.42,38.51,61100.0,38.5,38.53,38.42,38.51,61100.0
2013-03-01 13:00:00,38.53,38.55,38.28,38.31,59000.0,38.53,38.55,38.28,38.31,59000.0
2013-03-01 13:30:00,38.31,38.37,38.19,38.28,52400.0,38.31,38.37,38.19,38.28,52400.0
2013-03-01 14:00:00,38.28,38.41,38.26,38.27,48200.0,38.28,38.41,38.26,38.27,48200.0
2013-03-01 14:30:00,38.27,38.32,38.17,38.32,76100.0,38.27,38.32,38.17,38.32,76100.0
2013-03-01 15:00:00,38.33,38.38,38.24,38.31,97100.0,38.33,38.38,38.24,38.31,97100.0
2013-03-01 15:30:00,38.3,38.38,38.28,38.38,170800.0,38.3,38.38,38.28,38.38,170800.0
2013-03-04 09:30:00,38.42,39.37,38.39,39.32,184900.0,38.42,39.37,38.39,39.32,184900.0
2013-03-04 10:00:00,39.32,39.54,39.31,39.48,148900.0,39.32,39.54,39.31,39.48,148900.0
2013-03-04 10:30:00,39.48,39.95,39.48,39.74,261500.0,39.48,39.95,39.48,39.74,261500.0
2013-03-04 11:00:00,39.75,39.75,39.51,39.6,134100.0,39.75,39.75,39.51,39.6,134100.0
2013-03-04 11:30:00,39.6,39.61,39.27,39.29,117700.0,39.6,39.61,39.27,39.29,117700.0
2013-03-04 12:00:00,39.3,39.3,39.13,39.13,68400.0,39.3,39.3,39.13,39.13,68400.0
2013-03-04 12:30:00,39.13,39.15,38.98,39.03,122800.0,39.13,39.15,38.98,39.03,122800.0
2013-03-04 13:00:00,39.03,39.26,39.01,39.25,57500.0,39.03,39.26,39.01,39.25,57500.0
2013-03-04 13:30:00,39.25,39.26,39.11,39.16,43400.0,39.25,39.26,39.11,39.16,43400.0
2013-03-04 14:00:00,39.16,39.3,39.12,39.29,58900.0,39.16,39.3,39.12,39.29,58900.0
2013-03-04 14:30:00,39.29,39.43,39.27,39.4,44200.0,39.29,39.43,39.27,39.4,44200.0
2013-03-04 15:00:00,39.4,39.43,39.26,39.3,76900.0,39.4,39.43,39.26,39.3,76900.0
2013-03-04 15:30:00,39.3,39.45,39.3,39.41,246400.0,39.3,39.45,39.3,39.41,246400.0
2013-03-05 09:30:00,39.61,39.9,39.61,39.82,75600.0,39.61,39.9,39.61,39.82,75600.0
2013-03-05 10:00:00,39.82,39.87,39.71,39.8,67000.0,39.82,39.87,39.71,39.8,67000.0
2013-03-05 10:30:00,39.8,39.89,39.75,39.83,68800.0,39.8,39.89,39.75,39.83,68800.0
2013-03-05 11:00:00,39.84,40.07,39.8,40.04,105700.0,39.84,40.07,39.8,40.04,105700.0
2013-03-05 11:30:00,40.05,40.16,40.02,40.07,35200.0,40.05,40.16,40.02,40.07,35200.0
2013-03-05 12:00:00,40.08,40.23,40.06,40.23,38200.0,40.08,40.23,40.06,40.23,38200.0
2013-03-05 12:30:00,40.23,40.23,40.16,40.23,35400.0,40.23,40.23,40.16,40.23,35400.0
2013-03-05 13:00:00,40.22,40.33,40.19,40.32,42600.0,40.22,40.33,40.19,40.32,42600.0
2013-03-05 13:30:00,40.32,40.36,40.14,40.16,46100.0,40.32,40.36,40.14,40.16,46100.0
2013-03-05 14:00:00,40.17,40.34,40.17,40.18,59700.0,40.17,40.34,40.17,40.18,59700.0
2013-03-05 14:30:00,40.19,40.27,40.16,40.25,56400.0,40.19,40.27,40.16,40.25,56400.0
2013-03-05 15:00:00,40.25,40.29,40.21,40.22,99000.0,40.25,40.29,40.21,40.22,99000.0
2013-03-05 15:30:00,40.23,40.27,40.16,40.24,149300.0,40.23,40.27,40.16,40.24,149300.0
2013-03-06 09:30:00,40.43,41.65,40.34,41.55,418300.0,40.43,41.65,40.34,41.55,418300.0
2013-03-06 10:00:00,41.54,41.57,41.08,41.14,321400.0,41.54,41.57,41.08,41.14,321400.0
2013-03-06 10:30:00,41.14,41.35,41.1,41.1,206800.0,41.14,41.35,41.1,41.1,206800.0
2013-03-06 11:00:00,41.11,41.14,40.76,40.8,206300.0,41.11,41.14,40.76,40.8,206300.0
2013-03-06 11:30:00,40.8,40.86,40.73,40.78,204200.0,40.8,40.86,40.73,40.78,204200.0
2013-03-06 12:00:00,40.78,40.78,40.58,40.62,74000.0,40.78,40.78,40.58,40.62,74000.0
2013-03-06 12:30:00,40.62,40.75,40.62,40.64,55200.0,40.62,40.75,40.62,40.64,55200.0
2013-03-06 13:00:00,40.64,40.76,40.64,40.76,83800.0,40.64,40.76,40.64,40.76,83800.0
2013-03-06 13:30:00,40.76,40.76,40.71,40.72,150100.0,40.76,40.76,40.71,40.72,150100.0
2013-03-06 14:00:00,40.71,40.73,40.58,40.62,93000.0,40.71,40.73,40.58,40.62,93000.0
2013-03-06 14:30:00,40.62,40.75,40.61,40.74,75900.0,40.62,40.75,40.61,40.74,75900.0
2013-03-06 15:00:00,40.73,40.75,40.69,40.72,119200.0,40.73,40.75,40.69,40.72,119200.0
2013-03-06 15:30:00,40.71,40.74,40.64,40.66,250400.0,40.71,40.74,40.64,40.66,250400.0
2013-03-07 09:30:00,40.73,40.88,40.57,40.88,78300.0,40.73,40.88,40.57,40.88,78300.0
2013-03-07 10:00:00,40.9,40.97,40.82,40.95,55800.0,40.9,40.97,40.82,40.95,55800.0
2013-03-07 10:30:00,40.94,40.97,40.72,40.73,55900.0,40.94,40.97,40.72,40.73,55900.0
2013-03-07 11:00:00,40.73,40.91,40.72,40.79,88300.0,40.73,40.91,40.72,40.79,88300.0
2013-03-07 11:30:00,40.79,41.0,40.79,40.9,49900.0,40.79,41.0,40.79,40.9,49900.0
2013-03-07 12:00:00,40.9,40.9,40.62,40.74,94700.0,40.9,40.9,40.62,40.74,94700.0
2013-03-07 12:30:00,40.75,40.87,40.73,40.85,38100.0,40.75,40.87,40.73,40.85,38100.0
2013-03-07 13:00:00,40.84,40.89,40.76,40.77,63800.0,40.84,40.89,40.76,40.77,63800.0
2013-03-07 13:30:00,40.77,40.88,40.7,40.87,49500.0,40.77,40.88,40.7,40.87,49500.0
2013-03-07 14:00:00,40.88,40.92,40.83,40.9,65200.0,40.88,40.92,40.83,40.9,65200.0
2013-03-07 14:30:00,40.9,40.91,40.78,40.81,106100.0,40.9,40.91,40.78,40.81,106100.0
2013-03-07 15:00:00,40.81,40.95,40.77,40.94,100900.0,40.81,40.95,40.77,40.94,100900.0
2013-03-07 15:30:00,40.94,40.96,40.89,40.91,170500.0,40.94,40.96,40.89,40.91,170500.0
2013-03-08 09:30:00,41.15,41.2,40.86,41.11,66300.0,41.15,41.2,40.86,41.11,66300.0
2013-03-08 10:00:00,41.1,41.16,40.91,41.16,82300.0,41.1,41.16,40.91,41.16,82300.0
2013-03-08 10:30:00,41.15,41.28,41.12,41.23,88900.0,41.15,41.28,41.12,41.23,88900.0
2013-03-08 11:00:00,41.23,41.39,41.2,41.35,65700.0,41.23,41.39,41.2,41.35,65700.0
2013-03-08 11:30:00,41.34,41.39,41.26,41.28,71000.0,41.34,41.39,41.26,41.28,71000.0
2013-03-08 12:00:00,41.28,41.32,41.25,41.25,37600.0,41.28,41.32,41.25,41.25,37600.0
2013-03-08 12:30:00,41.25,41.35,41.24,41.34,41900.0,41.25,41.35,41.24,41.34,41900.0
2013-03-08 13:00:00,41.34,41.36,41.32,41.34,53500.0,41.34,41.36,41.32,41.34,53500.0
2013-03-08 13:30:00,41.33,41.37,41.3,41.3,45600.0,41.33,41.37,41.3,41.3,45600.0
2013-03-08 14:00:00,41.3,41.36,41.27,41.33,66100.0,41.3,41.36,41.27,41.33,66100.0
2013-03-08 14:30:00,41.33,41.39,41.33,41.38,75500.0,41.33,41.39,41.33,41.38,75500.0
2013-03-08 15:00:00,41.39,41.4,41.33,41.37,108900.0,41.39,41.4,41.33,41.37,108900.0
2013-03-08 15:30:00,41.37,41.44,41.34,41.4,211800.0,41.37,41.44,41.34,41.4,211800.0
2013-03-11 09:30:00,41.29,41.5,41.29,41.46,63100.0,41.29,41.5,41.29,41.46,63100.0
2013-03-11 10:00:00,41.44,41.44,41.18,41.2,66600.0,41.44,41.44,41.18,41.2,66600.0
2013-03-11 10:30:00,41.2,41.49,41.2,41.41,104900.0,41.2,41.49,41.2,41.41,104900.0
2013-03-11 11:00:00,41.42,41.55,41.36,41.47,67300.0,41.42,41.55,41.36,41.47,67300.0
2013-03-11 11:30:00,41.45,41.47,41.34,41.4,99900.0,41.45,41.47,41.34,41.4,99900.0
2013-03-11 12:00:00,41.4,41.4,41.34,41.38,44900.0,41.4,41.4,41.34,41.38,44900.0
2013-03-11 12:30:00,41.38,41.39,41.32,41.39,35300.0,41.38,41.39,41.32,41.39,35300.0
2013-03-11 13:00:00,41.4,41.41,41.34,41.37,66300.0,41.4,41.41,41.34,41.37,66300.0
2013-03-11 13:30:00,41.37,41.39,41.36,41.38,85100.0,41.37,41.39,41.36,41.38,85100.0
2013-03-11 14:00:00,41.37,41.38,41.27,41.28,123600.0,41.37,41.38,41.27,41.28,123600.0
2013-03-11 14:30:00,41.28,41.37,41.23,41.34,79300.0,41.28,41.37,41.23,41.34,79300.0
2013-03-11 15:00:00,41.34,41.35,41.27,41.3,66900.0,41.34,41.35,41.27,41.3,66900.0
2013-03-11 15:30:00,41.29,41.37,41.26,41.37,188700.0,41.29,41.37,41.26,41.37,188700.0
2013-03-12 09:30:00,41.35,41.49,41.2,41.35,66900.0,41.35,41.49,41.2,41.35,66900.0
2013-03-12 10:00:00,41.36,41.55,41.33,41.54,46800.0,41.36,41.55,41.33,41.54,46800.0
2013-03-12 10:30:00,41.54,41.54,41.4,41.41,47500.0,41.54,41.54,41.4,41.41,47500.0
2013-03-12 11:00:00,41.41,41.42,41.2,41.21,70700.0,41.41,41.42,41.2,41.21,70700.0
2013-03-12 11:30:00,41.21,41.26,41.17,41.23,52000.0,41.21,41.26,41.17,41.23,52000.0
2013-03-12 12:00:00,41.23,41.26,41.17,41.22,55200.0,41.23,41.26,41.17,41.22,55200.0
2013-03-12 12:30:00,41.22,41.25,41.11,41.24,26400.0,41.22,41.25,41.11,41.24,26400.0
2013-03-12 13:00:00,41.23,41.27,41.2,41.23,54700.0,41.23,41.27,41.2,41.23,54700.0
2013-03-12 13:30:00,41.22,41.25,41.13,41.14,44200.0,41.22,41.25,41.13,41.14,44200.0
2013-03-12 14:00:00,41.15,41.2,41.11,41.2,34900.0,41.15,41.2,41.11,41.2,34900.0
2013-03-12 14:30:00,41.2,41.23,41.15,41.2,33300.0,41.2,41.23,41.15,41.2,33300.0
2013-03-12 15:00:00,41.2,41.24,41.18,41.21,100300.0,41.2,41.24,41.18,41.21,100300.0
2013-03-12 15:30:00,41.22,41.29,41.17,41.21,147600.0,41.22,41.29,41.17,41.21,147600.0
2013-03-13 09:30:00,41.26,41.69,41.21,41.41,108700.0,41.26,41.69,41.21,41.41,108700.0
2013-03-13 10:00:00,41.4,41.42,41.22,41.29,52200.0,41.4,41.42,41.22,41.29,52200.0
2013-03-13 10:30:00,41.28,41.41,41.23,41.38,58200.0,41.28,41.41,41.23,41.38,58200.0
2013-03-13 11:00:00,41.38,41.41,41.29,41.29,51400.0,41.38,41.41,41.29,41.29,51400.0
2013-03-13 11:30:00,41.29,41.32,41.14,41.17,51300.0,41.29,41.32,41.14,41.17,51300.0
2013-03-13 12:00:00,41.18,41.28,41.14,41.28,22800.0,41.18,41.28,41.14,41.28,22800.0
2013-03-13 12:30:00,41.29,41.46,41.28,41.45,34200.0,41.29,41.46,41.28,41.45,34200.0
2013-03-13 13:00:00,41.46,41.54,41.44,41.47,42200.0,41.46,41.54,41.44,41.47,42200.0
2013-03-13 13:30:00,41.47,41.52,41.41,41.45,38400.0,41.47,41.52,41.41,41.45,38400.0
2013-03-13 14:00:00,41.45,41.46,41.41,41.45,78300.0,41.45,41.46,41.41,41.45,78300.0
2013-03-13 14:30:00,41.44,41.44,41.3,41.32,63300.0,41.44,41.44,41.3,41.32,63300.0
2013-03-13 15:00:00,41.32,41.42,41.24,41.4,78100.0,41.32,41.42,41.24,41.4,78100.0
2013-03-13 15:30:00,41.4,41.44,41.3,41.34,224500.0,41.4,41.44,41.3,41.34,224500.0
2013-03-14 09:30:00,41.39,41.59,41.28,41.54,45100.0,41.39,41.59,41.28,41.54,45100.0
2013-03-14 10:00:00,41.53,41.58,41.4,41.41,41800.0,41.53,41.58,41.4,41.41,41800.0
2013-03-14 10:30:00,41.41,41.42,41.28,41.28,39400.0,41.41,41.42,41.28,41.28,39400.0
2013-03-14 11:00:00,41.26,41.35,41.22,41.29,45800.0,41.26,41.35,41.22,41.29,45800.0
2013-03-14 11:30:00,41.29,41.38,41.29,41.29,36100.0,41.29,41.38,41.29,41.29,36100.0
2013-03-14 12:00:00,41.3,41.39,41.29,41.36,56200.0,41.3,41.39,41.29,41.36,56200.0
2013-03-14 12:30:00,41.36,41.38,41.25,41.3,26300.0,41.36,41.38,41.25,41.3,26300.0
2013-03-14 13:00:00,41.3,41.35,41.2,41.22,24300.0,41.3,41.35,41.2,41.22,24300.0
2013-03-14 13:30:00,41.21,41.36,41.21,41.34,24900.0,41.21,41.36,41.21,41.34,24900.0
2013-03-14 14:00:00,41.35,41.41,41.33,41.37,20000.0,41.35,41.41,41.33,41.37,20000.0
2013-03-14 14:30:00,41.37,41.44,41.36,41.43,30400.0,41.37,41.44,41.36,41.43,30400.0
2013-03-14 15:00:00,41.43,41.45,41.4,41.41,30500.0,41.43,41.45,41.4,41.41,30500.0
2013-03-14 15:30:00,41.4,41.46,41.39,41.46,127500.0,41.4,41.46,41.39,41.46,127500.0
2013-03-15 09:30:00,41.31,41.36,41.02,41.05,386000.0,41.31,41.36,41.02,41.05,386000.0
2013-03-15 10:00:00,41.02,41.26,40.9,41.24,74400.0,41.02,41.26,40.9,41.24,74400.0
2013-03-15 10:30:00,41.24,41.49,41.24,41.43,51900.0,41.24,41.49,41.24,41.43,51900.0
2013-03-15 11:00:00,41.42,41.55,41.39,41.54,56800.0,41.42,41.55,41.39,41.54,56800.0
2013-03-15 11:30:00,41.55,41.58,41.49,41.57,43900.0,41.55,41.58,41.49,41.57,43900.0
2013-03-15 12:00:00,41.58,41.87,41.56,41.87,170500.0,41.58,41.87,41.56,41.87,170500.0
2013-03-15 12:30:00,41.86,41.94,41.84,41.86,92400.0,41.86,41.94,41.84,41.86,92400.0
2013-03-15 13:00:00,41.86,41.9,41.71,41.74,51300.0,41.86,41.9,41.71,41.74,51300.0
2013-03-15 13:30:00,41.74,41.79,41.73,41.77,39700.0,41.74,41.79,41.73,41.77,39700.0
2013-03-15 14:00:00,41.76,41.76,41.64,41.64,73000.0,41.76,41.76,41.64,41.64,73000.0
2013-03-15 14:30:00,41.64,41.65,41.57,41.61,63600.0,41.64,41.65,41.57,41.61,63600.0
2013-03-15 15:00:00,41.61,41.63,41.48,41.49,102300.0,41.61,41.63,41.48,41.49,102300.0
2013-03-15 15:30:00,41.49,41.68,41.48,41.66,227400.0,41.49,41.68,41.48,41.66,227400.0
2013-03-18 09:30:00,41.33,41.54,41.25,41.49,105800.0,41.33,41.54,41.25,41.49,105800.0
2013-03-18 10:00:00,41.48,41.48,41.21,41.29,96900.0,41.48,41.48,41.21,41.29,96900.0
2013-03-18 10:30:00,41.29,41.49,41.29,41.34,72000.0,41.29,41.49,41.29,41.34,72000.0
2013-03-18 11:00:00,41.33,41.55,41.32,41.51,55500.0,41.33,41.55,41.32,41.51,55500.0
2013-03-18 11:30:00,41.51,41.67,41.5,41.67,53300.0,41.51,41.67,41.5,41.67,53300.0
2013-03-18 12:00:00,41.68,41.69,41.54,41.58,41000.0,41.68,41.69,41.54,41.58,41000.0
2013-03-18 12:30:00,41.58,41.69,41.57,41.65,57200.0,41.58,41.69,41.57,41.65,57200.0
2013-03-18 13:00:00,41.65,41.75,41.62,41.69,51300.0,41.65,41.75,41.62,41.69,51300.0
2013-03-18 13:30:00,41.68,41.76,41.68,41.73,43100.0,41.68,41.76,41.68,41.73,43100.0
2013-03-18 14:00:00,41.72,41.82,41.72,41.8,59600.0,41.72,41.82,41.72,41.8,59600.0
2013-03-18 14:30:00,41.81,41.81,41.7,41.71,57400.0,41.81,41.81,41.7,41.71,57400.0
2013-03-18 15:00:00,41.7,41.77,41.63,41.65,92200.0,41.7,41.77,41.63,41.65,92200.0
2013-03-18 15:30:00,41.65,41.65,41.5,41.57,198400.0,41.65,41.65,41.5,41.57,198400.0
2013-03-19 09:30:00,41.58,41.77,41.53,41.63,47300.0,41.58,41.77,41.53,41.63,47300.0
2013-03-19 10:00:00,41.64,41.7,41.38,41.43,33500.0,41.64,41.7,41.38,41.43,33500.0
2013-03-19 10:30:00,41.44,41.44,41.34,41.43,42900.0,41.44,41.44,41.34,41.43,42900.0
2013-03-19 11:00:00,41.43,41.52,41.36,41.46,30400.0,41.43,41.52,41.36,41.46,30400.0
2013-03-19 11:30:00,41.46,41.51,41.04,41.08,32100.0,41.46,41.51,41.04,41.08,32100.0
2013-03-19 12:00:00,41.08,41.18,41.02,41.17,55100.0,41.08,41.18,41.02,41.17,55100.0
2013-03-19 12:30:00,41.16,41.18,41.05,41.07,38600.0,41.16,41.18,41.05,41.07,38600.0
2013-03-19 13:00:00,41.07,41.08,40.85,40.88,59800.0,41.07,41.08,40.85,40.88,59800.0
2013-03-19 13:30:00,40.87,40.98,40.79,40.95,71100.0,40.87,40.98,40.79,40.95,71100.0
2013-03-19 14:00:00,40.95,41.04,40.86,40.9,77200.0,40.95,41.04,40.86,40.9,77200.0
2013-03-19 14:30:00,40.91,41.0,40.84,40.87,76000.0,40.91,41.0,40.84,40.87,76000.0
2013-03-19 15:00:00,40.87,41.01,40.86,40.94,124900.0,40.87,41.01,40.86,40.94,124900.0
2013-03-19 15:30:00,40.94,41.07,40.91,41.05,180000.0,40.94,41.07,40.91,41.05,180000.0
2013-03-20 09:30:00,41.31,41.77,41.24,41.34,75600.0,41.31,41.77,41.24,41.34,75600.0
2013-03-20 10:00:00,41.35,41.45,41.3,41.35,49000.0,41.35,41.45,41.3,41.35,49000.0
2013-03-20 10:30:00,41.38,41.46,41.29,41.43,49700.0,41.38,41.46,41.29,41.43,49700.0
2013-03-20 11:00:00,41.43,41.44,41.31,41.34,51900.0,41.43,41.44,41.31,41.34,51900.0
2013-03-20 11:30:00,41.33,41.37,41.25,41.25,61400.0,41.33,41.37,41.25,41.25,61400.0
2013-03-20 12:00:00,41.26,41.33,41.26,41.29,44500.0,41.26,41.33,41.26,41.29,44500.0
2013-03-20 12:30:00,41.29,41.31,41.21,41.25,50100.0,41.29,41.31,41.21,41.25,50100.0
2013-03-20 13:00:00,41.28,41.28,41.15,41.16,51100.0,41.28,41.28,41.15,41.16,51100.0
2013-03-20 13:30:00,41.16,41.16,40.88,40.88,196400.0,41.16,41.16,40.88,40.88,196400.0
2013-03-20 14:00:00,40.88,41.09,40.83,41.05,175000.0,40.88,41.09,40.83,41.05,175000.0
2013-03-20 14:30:00,41.05,41.11,40.98,41.03,140300.0,41.05,41.11,40.98,41.03,140300.0
2013-03-20 15:00:00,41.02,41.11,40.97,41.01,138800.0,41.02,41.11,40.97,41.01,138800.0
2013-03-20 15:30:00,41.01,41.23,40.98,41.06,288900.0,41.01,41.23,40.98,41.06,288900.0
2013-03-21 09:30:00,40.92,41.05,40.74,41.04,61700.0,40.92,41.05,40.74,41.04,61700.0
2013-03-21 10:00:00,41.06,41.08,40.7,40.74,44000.0,41.06,41.08,40.7,40.74,44000.0
2013-03-21 10:30:00,40.78,40.81,40.65,40.67,40200.0,40.78,40.81,40.65,40.67,40200.0
2013-03-21 11:00:00,40.67,40.77,40.6,40.75,48800.0,40.67,40.77,40.6,40.75,48800.0
2013-03-21 11:30:00,40.76,40.82,40.62,40.62,46600.0,40.76,40.82,40.62,40.62,46600.0
2013-03-21 12:00:00,40.63,40.64,40.5,40.51,74400.0,40.63,40.64,40.5,40.51,74400.0
2013-03-21 12:30:00,40.51,40.63,40.48,40.63,49200.0,40.51,40.63,40.48,40.63,49200.0
2013-03-21 13:00:00,40.62,40.63,40.37,40.43,55100.0,40.62,40.63,40.37,40.43,55100.0
2013-03-21 13:30:00,40.43,40.44,40.22,40.25,74800.0,40.43,40.44,40.22,40.25,74800.0
2013-03-21 14:00:00,40.25,40.47,40.11,40.42,76400.0,40.25,40.47,40.11,40.42,76400.0
2013-03-21 14:30:00,40.43,40.44,40.34,40.38,46700.0,40.43,40.44,40.34,40.38,46700.0
2013-03-21 15:00:00,40.39,40.4,40.3,40.33,88800.0,40.39,40.4,40.3,40.33,88800.0
2013-03-21 15:30:00,40.34,40.37,40.18,40.19,297600.0,40.34,40.37,40.18,40.19,297600.0
2013-03-22 09:30:00,40.37,40.52,40.23,40.26,62200.0,40.37,40.52,40.23,40.26,62200.0
2013-03-22 10:00:00,40.27,40.3,40.18,40.25,83800.0,40.27,40.3,40.18,40.25,83800.0
2013-03-22 10:30:00,40.25,40.28,40.15,40.21,103100.0,40.25,40.28,40.15,40.21,103100.0
2013-03-22 11:00:00,40.21,40.42,40.21,40.39,51900.0,40.21,40.42,40.21,40.39,51900.0
2013-03-22 11:30:00,40.39,40.39,40.24,40.3,38000.0,40.39,40.39,40.24,40.3,38000.0
2013-03-22 12:00:00,40.29,40.3,40.22,40.25,36300.0,40.29,40.3,40.22,40.25,36300.0
2013-03-22 12:30:00,40.25,40.25,40.14,40.21,32000.0,40.25,40.25,40.14,40.21,32000.0
2013-03-22 13:00:00,40.22,40.44,40.21,40.44,49800.0,40.22,40.44,40.21,40.44,49800.0
2013-03-22 13:30:00,40.44,40.44,40.26,40.27,47100.0,40.44,40.44,40.26,40.27,47100.0
2013-03-22 14:00:00,40.27,40.33,40.25,40.28,42900.0,40.27,40.33,40.25,40.28,42900.0
2013-03-22 14:30:00,40.28,40.32,40.26,40.26,47000.0,40.28,40.32,40.26,40.26,47000.0
2013-03-22 15:00:00,40.27,40.27,40.15,40.2,73000.0,40.27,40.27,40.15,40.2,73000.0
2013-03-22 15:30:00,40.2,40.36,40.19,40.35,178100.0,40.2,40.36,40.19,40.35,178100.0
2013-03-25 09:30:00,40.5,40.66,40.4,40.56,50500.0,40.5,40.66,40.4,40.56,50500.0
2013-03-25 10:00:00,40.57,40.66,40.41,40.46,68800.0,40.57,40.66,40.41,40.46,68800.0
2013-03-25 10:30:00,40.46,40.53,40.4,40.4,41500.0,40.46,40.53,40.4,40.4,41500.0
2013-03-25 11:00:00,40.4,40.49,40.27,40.27,40700.0,40.4,40.49,40.27,40.27,40700.0
2013-03-25 11:30:00,40.28,40.47,40.26,40.47,46100.0,40.28,40.47,40.26,40.47,46100.0
2013-03-25 12:00:00,40.47,40.53,40.4,40.46,64200.0,40.47,40.53,40.4,40.46,64200.0
2013-03-25 12:30:00,40.46,40.55,40.38,40.4,110500.0,40.46,40.55,40.38,40.4,110500.0
2013-03-25 13:00:00,40.36,40.41,40.25,40.34,31600.0,40.36,40.41,40.25,40.34,31600.0
2013-03-25 13:30:00,40.34,40.51,40.21,40.45,37200.0,40.34,40.51,40.21,40.45,37200.0
2013-03-25 14:00:00,40.45,40.49,40.35,40.36,35400.0,40.45,40.49,40.35,40.36,35400.0
2013-03-25 14:30:00,40.36,40.36,40.22,40.28,49400.0,40.36,40.36,40.22,40.28,49400.0
2013-03-25 15:00:00,40.3,40.3,40.21,40.23,44300.0,40.3,40.3,40.21,40.23,44300.0
2013-03-25 15:30:00,40.24,40.38,40.24,40.32,109700.0,40.24,40.38,40.24,40.32,109700.0
2013-03-26 09:30:00,40.46,40.63,40.33,40.59,74000.0,40.46,40.63,40.33,40.59,74000.0
2013-03-26 10:00:00,40.57,40.7,40.48,40.61,47300.0,40.57,40.7,40.48,40.61,47300.0
2013-03-26 10:30:00,40.62,40.71,40.51,40.69,74700.0,40.62,40.71,40.51,40.69,74700.0
2013-03-26 11:00:00,40.68,40.78,40.65,40.66,57100.0,40.68,40.78,40.65,40.66,57100.0
2013-03-26 11:30:00,40.66,40.84,40.66,40.71,42800.0,40.66,40.84,40.66,40.71,42800.0
2013-03-26 12:00:00,40.71,40.83,40.63,40.81,67800.0,40.71,40.83,40.63,40.81,67800.0
2013-03-26 12:30:00,40.81,40.84,40.7,40.76,35000.0,40.81,40.84,40.7,40.76,35000.0
2013-03-26 13:00:00,40.77,40.82,40.72,40.76,41000.0,40.77,40.82,40.72,40.76,41000.0
2013-03-26 13:30:00,40.76,40.81,40.76,40.8,45800.0,40.76,40.81,40.76,40.8,45800.0
2013-03-26 14:00:00,40.8,40.81,40.74,40.79,62800.0,40.8,40.81,40.74,40.79,62800.0
2013-03-26 14:30:00,40.79,40.81,40.73,40.77,41100.0,40.79,40.81,40.73,40.77,41100.0
2013-03-26 15:00:00,40.76,40.84,40.71,40.81,70300.0,40.76,40.84,40.71,40.81,70300.0
2013-03-26 15:30:00,40.82,40.87,40.72,40.83,121400.0,40.82,40.87,40.72,40.83,121400.0
2013-03-27 09:30:00,40.63,40.71,40.4,40.49,78100.0,40.63,40.71,40.4,40.49,78100.0
2013-03-27 10:00:00,40.49,40.67,40.47,40.64,36400.0,40.49,40.67,40.47,40.64,36400.0
2013-03-27 10:30:00,40.64,40.75,40.61,40.62,72900.0,40.64,40.75,40.61,40.62,72900.0
2013-03-27 11:00:00,40.62,40.78,40.62,40.76,38000.0,40.62,40.78,40.62,40.76,38000.0
2013-03-27 11:30:00,40.76,40.86,40.69,40.71,36300.0,40.76,40.86,40.69,40.71,36300.0
2013-03-27 12:00:00,40.71,40.77,40.7,40.72,34800.0,40.71,40.77,40.7,40.72,34800.0
2013-03-27 12:30:00,40.72,40.76,40.68,40.75,28000.0,40.72,40.76,40.68,40.75,28000.0
2013-03-27 13:00:00,40.74,40.81,40.67,40.8,27100.0,40.74,40.81,40.67,40.8,27100.0
2013-03-27 13:30:00,40.81,40.91,40.8,40.9,32000.0,40.81,40.91,40.8,40.9,32000.0
2013-03-27 14:00:00,40.9,41.01,40.87,41.01,99300.0,40.9,41.01,40.87,41.01,99300.0
2013-03-27 14:30:00,41.01,41.02,40.96,41.0,53200.0,41.01,41.02,40.96,41.0,53200.0
2013-03-27 15:00:00,41.01,41.07,40.97,41.05,62700.0,41.01,41.07,40.97,41.05,62700.0
2013-03-27 15:30:00,41.06,41.16,41.05,41.14,199000.0,41.06,41.16,41.05,41.14,199000.0
2013-03-28 09:30:00,41.14,41.5,41.06,41.35,156600.0,41.14,41.5,41.06,41.35,156600.0
2013-03-28 10:00:00,41.35,41.36,41.07,41.09,87800.0,41.35,41.36,41.07,41.09,87800.0
2013-03-28 10:30:00,41.09,41.19,41.04,41.13,64100.0,41.09,41.19,41.04,41.13,64100.0
2013-03-28 11:00:00,41.12,41.42,41.11,41.41,112300.0,41.12,41.42,41.11,41.41,112300.0
2013-03-28 11:30:00,41.42,41.43,41.15,41.24,73700.0,41.42,41.43,41.15,41.24,73700.0
2013-03-28 12:00:00,41.24,41.32,41.22,41.22,35200.0,41.24,41.32,41.22,41.22,35200.0
2013-03-28 12:30:00,41.21,41.34,41.21,41.33,33600.0,41.21,41.34,41.21,41.33,33600.0
2013-03-28 13:00:00,41.32,41.32,41.22,41.29,47000.0,41.32,41.32,41.22,41.29,47000.0
2013-03-28 13:30:00,41.28,41.29,41.22,41.27,48200.0,41.28,41.29,41.22,41.27,48200.0
2013-03-28 14:00:00,41.28,41.37,41.27,41.36,43100.0,41.28,41.37,41.27,41.36,43100.0
2013-03-28 14:30:00,41.37,41.53,41.34,41.52,121000.0,41.37,41.53,41.34,41.52,121000.0
2013-03-28 15:00:00,41.52,41.55,41.49,41.5,193300.0,41.52,41.55,41.49,41.5,193300.0
2013-03-28 15:30:00,41.5,41.72,41.49,41.7,347400.0,41.5,41.72,41.49,41.7,347400.0
2013-04-01 09:30:00,41.67,41.84,41.34,41.36,136300.0,41.67,41.84,41.34,41.36,136300.0
2013-04-01 10:00:00,41.38,41.41,41.22,41.26,151700.0,41.38,41.41,41.22,41.26,151700.0
2013-04-01 10:30:00,41.25,41.26,40.98,40.99,77400.0,41.25,41.26,40.98,40.99,77400.0
2013-04-01 11:00:00,40.98,41.03,40.94,40.98,85500.0,40.98,41.03,40.94,40.98,85500.0
2013-04-01 11:30:00,40.97,41.38,40.97,41.26,118900.0,40.97,41.38,40.97,41.26,118900.0
2013-04-01 12:00:00,41.26,41.29,41.15,41.18,69100.0,41.26,41.29,41.15,41.18,69100.0
2013-04-01 12:30:00,41.18,41.18,41.09,41.15,42200.0,41.18,41.18,41.09,41.15,42200.0
2013-04-01 13:00:00,41.16,41.32,41.16,41.32,53500.0,41.16,41.32,41.16,41.32,53500.0
2013-04-01 13:30:00,41.31,41.39,41.18,41.21,96300.0,41.31,41.39,41.18,41.21,96300.0
2013-04-01 14:00:00,41.21,41.29,41.19,41.21,54700.0,41.21,41.29,41.19,41.21,54700.0
2013-04-01 14:30:00,41.21,41.26,41.17,41.26,186500.0,41.21,41.26,41.17,41.26,186500.0
2013-04-01 15:00:00,41.25,41.3,41.13,41.16,87000.0,41.25,41.3,41.13,41.16,87000.0
2013-04-01 15:30:00,41.16,41.25,41.16,41.19,249400.0,41.16,41.25,41.16,41.19,249400.0
2013-04-02 09:30:00,41.5,41.54,41.37,41.5,230900.0,41.5,41.54,41.37,41.5,230900.0
2013-04-02 10:00:00,41.51,41.74,41.49,41.54,165100.0,41.51,41.74,41.49,41.54,165100.0
2013-04-02 10:30:00,41.53,41.72,41.46,41.71,115100.0,41.53,41.72,41.46,41.71,115100.0
2013-04-02 11:00:00,41.71,41.81,41.55,41.55,104000.0,41.71,41.81,41.55,41.55,104000.0
2013-04-02 11:30:00,41.55,41.58,41.49,41.55,56800.0,41.55,41.58,41.49,41.55,56800.0
2013-04-02 12:00:00,41.56,41.57,41.51,41.55,32500.0,41.56,41.57,41.51,41.55,32500.0
2013-04-02 12:30:00,41.54,41.55,41.49,41.51,48300.0,41.54,41.55,41.49,41.51,48300.0
2013-04-02 13:00:00,41.51,41.52,41.48,41.48,32000.0,41.51,41.52,41.48,41.48,32000.0
2013-04-02 13:30:00,41.48,41.52,41.48,41.5,51500.0,41.48,41.52,41.48,41.5,51500.0
2013-04-02 14:00:00,41.49,41.51,41.48,41.48,51100.0,41.49,41.51,41.48,41.48,51100.0
2013-04-02 14:30:00,41.48,41.51,41.44,41.47,80700.0,41.48,41.51,41.44,41.47,80700.0
2013-04-02 15:00:00,41.46,41.5,41.42,41.43,116900.0,41.46,41.5,41.42,41.43,116900.0
2013-04-02 15:30:00,41.43,41.5,41.3,41.48,281000.0,41.43,41.5,41.3,41.48,281000.0
2013-04-03 09:30:00,42.04,42.45,41.81,42.32,336600.0,42.04,42.45,41.81,42.32,336600.0
2013-04-03 10:00:00,42.32,42.33,41.84,41.86,176400.0,42.32,42.33,41.84,41.86,176400.0
2013-04-03 10:30:00,41.87,41.96,41.68,41.69,169200.0,41.87,41.96,41.68,41.69,169200.0
2013-04-03 11:00:00,41.69,41.72,41.44,41.61,145200.0,41.69,41.72,41.44,41.61,145200.0
2013-04-03 11:30:00,41.6,41.61,41.26,41.41,177400.0,41.6,41.61,41.26,41.41,177400.0
2013-04-03 12:00:00,41.41,41.44,41.31,41.31,124700.0,41.41,41.44,41.31,41.31,124700.0
2013-04-03 12:30:00,41.32,41.36,41.22,41.23,96500.0,41.32,41.36,41.22,41.23,96500.0
2013-04-03 13:00:00,41.24,41.27,41.08,41.1,101200.0,41.24,41.27,41.08,41.1,101200.0
2013-04-03 13:30:00,41.09,41.12,40.9,40.91,162700.0,41.09,41.12,40.9,40.91,162700.0
2013-04-03 14:00:00,40.9,41.18,40.86,41.0,220300.0,40.9,41.18,40.86,41.0,220300.0
2013-04-03 14:30:00,41.0,41.02,40.97,41.01,156400.0,41.0,41.02,40.97,41.01,156400.0
2013-04-03 15:00:00,41.01,41.03,40.85,40.85,228200.0,41.01,41.03,40.85,40.85,228200.0
2013-04-03 15:30:00,40.86,40.91,40.7,40.71,436900.0,40.86,40.91,40.7,40.71,436900.0
2013-04-04 09:30:00,40.53,41.05,40.48,41.02,174400.0,40.53,41.05,40.48,41.02,174400.0
2013-04-04 10:00:00,41.03,41.05,40.76,40.8,85300.0,41.03,41.05,40.76,40.8,85300.0
2013-04-04 10:30:00,40.79,40.97,40.79,40.87,81200.0,40.79,40.97,40.79,40.87,81200.0
2013-04-04 11:00:00,40.87,41.06,40.87,41.0,66700.0,40.87,41.06,40.87,41.0,66700.0
2013-04-04 11:30:00,40.99,41.0,40.84,40.84,55400.0,40.99,41.0,40.84,40.84,55400.0
2013-04-04 12:00:00,40.84,40.87,40.71,40.81,65400.0,40.84,40.87,40.71,40.81,65400.0
2013-04-04 12:30:00,40.8,40.93,40.8,40.85,52800.0,40.8,40.93,40.8,40.85,52800.0
2013-04-04 13:00:00,40.85,40.85,40.6,40.75,80700.0,40.85,40.85,40.6,40.75,80700.0
2013-04-04 13:30:00,40.74,40.93,40.72,40.89,53900.0,40.74,40.93,40.72,40.89,53900.0
2013-04-04 14:00:00,40.89,40.91,40.85,40.9,54700.0,40.89,40.91,40.85,40.9,54700.0
2013-04-04 14:30:00,40.9,40.92,40.84,40.87,38200.0,40.9,40.92,40.84,40.87,38200.0
2013-04-04 15:00:00,40.88,40.95,40.85,40.89,77300.0,40.88,40.95,40.85,40.89,77300.0
2013-04-04 15:30:00,40.87,41.11,40.87,41.1,169000.0,40.87,41.11,40.87,41.1,169000.0
2013-04-05 09:30:00,40.59,40.84,40.34,40.73,84700.0,40.59,40.84,40.34,40.73,84700.0
2013-04-05 10:00:00,40.71,40.88,40.68,40.81,85900.0,40.71,40.88,40.68,40.81,85900.0
2013-04-05 10:30:00,40.81,40.88,40.76,40.81,46600.0,40.81,40.88,40.76,40.81,46600.0
2013-04-05 11:00:00,40.81,40.99,40.8,40.94,53300.0,40.81,40.99,40.8,40.94,53300.0
2013-04-05 11:30:00,40.93,41.05,40.92,40.98,38100.0,40.93,41.05,40.92,40.98,38100.0
2013-04-05 12:00:00,40.98,41.04,40.9,41.01,67100.0,40.98,41.04,40.9,41.01,67100.0
2013-04-05 12:30:00,41.01,41.12,40.99,41.04,69500.0,41.01,41.12,40.99,41.04,69500.0
2013-04-05 13:00:00,41.04,41.28,41.04,41.25,57500.0,41.04,41.28,41.04,41.25,57500.0
2013-04-05 13:30:00,41.26,41.35,41.22,41.26,83000.0,41.26,41.35,41.22,41.26,83000.0
2013-04-05 14:00:00,41.26,41.43,41.21,41.43,85800.0,41.26,41.43,41.21,41.43,85800.0
2013-04-05 14:30:00,41.42,41.42,41.22,41.37,64800.0,41.42,41.42,41.22,41.37,64800.0
2013-04-05 15:00:00,41.36,41.37,41.23,41.23,100400.0,41.36,41.37,41.23,41.23,100400.0
2013-04-05 15:30:00,41.24,41.42,41.24,41.36,155100.0,41.24,41.42,41.24,41.36,155100.0
2013-04-08 09:30:00,41.37,41.99,41.37,41.66,105200.0,41.37,41.99,41.37,41.66,105200.0
2013-04-08 10:00:00,41.66,41.92,41.56,41.91,104400.0,41.66,41.92,41.56,41.91,104400.0
2013-04-08 10:30:00,41.92,42.19,41.89,42.08,163900.0,41.92,42.19,41.89,42.08,163900.0
2013-04-08 11:00:00,42.07,42.11,42.01,42.07,110100.0,42.07,42.11,42.01,42.07,110100.0
2013-04-08 11:30:00,42.07,42.14,42.02,42.06,92800.0,42.07,42.14,42.02,42.06,92800.0
2013-04-08 12:00:00,42.07,42.18,42.07,42.15,77000.0,42.07,42.18,42.07,42.15,77000.0
2013-04-08 12:30:00,42.15,42.3,42.14,42.3,93100.0,42.15,42.3,42.14,42.3,93100.0
2013-04-08 13:00:00,42.3,42.4,42.24,42.38,69500.0,42.3,42.4,42.24,42.38,69500.0
2013-04-08 13:30:00,42.38,42.45,42.34,42.38,89400.0,42.38,42.45,42.34,42.38,89400.0
2013-04-08 14:00:00,42.39,42.43,42.36,42.4,39500.0,42.39,42.43,42.36,42.4,39500.0
2013-04-08 14:30:00,42.39,42.43,42.34,42.34,42700.0,42.39,42.43,42.34,42.34,42700.0
2013-04-08 15:00:00,42.34,42.34,42.29,42.3,98100.0,42.34,42.34,42.29,42.3,98100.0
2013-04-08 15:30:00,42.31,42.39,42.26,42.39,315300.0,42.31,42.39,42.26,42.39,315300.0
2013-04-09 09:30:00,42.56,42.79,42.35,42.37,137600.0,42.56,42.79,42.35,42.37,137600.0
2013-04-09 10:00:00,42.36,42.53,42.31,42.52,129600.0,42.36,42.53,42.31,42.52,129600.0
2013-04-09 10:30:00,42.52,42.52,42.04,42.11,165100.0,42.52,42.52,42.04,42.11,165100.0
2013-04-09 11:00:00,42.13,42.16,41.8,41.9,118700.0,42.13,42.16,41.8,41.9,118700.0
2013-04-09 11:30:00,41.9,42.01,41.85,41.9,62300.0,41.9,42.01,41.85,41.9,62300.0
2013-04-09 12:00:00,41.91,42.08,41.91,42.06,104500.0,41.91,42.08,41.91,42.06,104500.0
2013-04-09 12:30:00,42.06,42.07,41.97,41.97,78300.0,42.06,42.07,41.97,41.97,78300.0
2013-04-09 13:00:00,41.99,42.12,41.97,42.05,46900.0,41.99,42.12,41.97,42.05,46900.0
2013-04-09 13:30:00,42.05,42.08,41.88,41.89,78400.0,42.05,42.08,41.88,41.89,78400.0
2013-04-09 14:00:00,41.88,42.06,41.88,42.02,115300.0,41.88,42.06,41.88,42.02,115300.0
2013-04-09 14:30:00,42.02,42.06,41.86,42.02,103500.0,42.02,42.06,41.86,42.02,103500.0
2013-04-09 15:00:00,42.03,42.08,41.86,41.95,130800.0,42.03,42.08,41.86,41.95,130800.0
2013-04-09 15:30:00,41.95,41.98,41.6,41.62,574100.0,41.95,41.98,41.6,41.62,574100.0
2013-04-10 09:30:00,42.07,43.13,41.75,42.03,688000.0,42.07,43.13,41.75,42.03,688000.0
2013-04-10 10:00:00,42.03,43.37,41.97,43.26,477900.0,42.03,43.37,41.97,43.26,477900.0
2013-04-10 10:30:00,43.26,43.42,42.95,43.01,372100.0,43.26,43.42,42.95,43.01,372100.0
2013-04-10 11:00:00,43.0,43.01,42.81,42.92,327700.0,43.0,43.01,42.81,42.92,327700.0
2013-04-10 11:30:00,42.93,42.98,42.7,42.78,158200.0,42.93,42.98,42.7,42.78,158200.0
2013-04-10 12:00:00,42.79,42.84,42.34,42.35,150400.0,42.79,42.84,42.34,42.35,150400.0
2013-04-10 12:30:00,42.36,42.85,42.36,42.68,131500.0,42.36,42.85,42.36,42.68,131500.0
2013-04-10 13:00:00,42.68,42.76,42.64,42.7,114300.0,42.68,42.76,42.64,42.7,114300.0
2013-04-10 13:30:00,42.7,42.94,42.7,42.94,82300.0,42.7,42.94,42.7,42.94,82300.0
2013-04-10 14:00:00,42.93,43.03,42.91,43.01,143600.0,42.93,43.03,42.91,43.01,143600.0
2013-04-10 14:30:00,43.01,43.22,43.01,43.04,126800.0,43.01,43.22,43.01,43.04,126800.0
2013-04-10 15:00:00,43.05,43.08,42.95,43.08,192700.0,43.05,43.08,42.95,43.08,192700.0
2013-04-10 15:30:00,43.09,43.35,43.04,43.31,401500.0,43.09,43.35,43.04,43.31,401500.0
2013-04-11 09:30:00,43.72,44.29,43.72,44.18,304400.0,43.72,44.29,43.72,44.18,304400.0
2013-04-11 10:00:00,44.19,44.48,44.09,44.29,258300.0,44.19,44.48,44.09,44.29,258300.0
2013-04-11 10:30:00,44.29,44.86,44.29,44.72,251800.0,44.29,44.86,44.29,44.72,251800.0
2013-04-11 11:00:00,44.72,44.82,44.59,44.77,153700.0,44.72,44.82,44.59,44.77,153700.0
2013-04-11 11:30:00,44.76,44.78,44.67,44.74,163300.0,44.76,44.78,44.67,44.74,163300.0
2013-04-11 12:00:00,44.74,44.78,44.71,44.75,142100.0,44.74,44.78,44.71,44.75,142100.0
2013-04-11 12:30:00,44.75,44.95,44.73,44.94,190200.0,44.75,44.95,44.73,44.94,190200.0
2013-04-11 13:00:00,44.95,45.07,44.8,44.87,142000.0,44.95,45.07,44.8,44.87,142000.0
2013-04-11 13:30:00,44.86,45.16,44.86,45.15,150200.0,44.86,45.16,44.86,45.15,150200.0
2013-04-11 14:00:00,45.16,45.27,45.09,45.19,162600.0,45.16,45.27,45.09,45.19,162600.0
2013-04-11 14:30:00,45.19,45.22,45.11,45.21,122300.0,45.19,45.22,45.11,45.21,122300.0
2013-04-11 15:00:00,45.21,45.28,45.0,45.05,202300.0,45.21,45.28,45.0,45.05,202300.0
2013-04-11 15:30:00,45.04,45.25,45.04,45.2,433600.0,45.04,45.25,45.04,45.2,433600.0
2013-04-12 09:30:00,44.53,44.53,43.59,44.05,433200.0,44.53,44.53,43.59,44.05,433200.0
2013-04-12 10:00:00,44.06,44.4,44.03,44.39,169600.0,44.06,44.4,44.03,44.39,169600.0
2013-04-12 10:30:00,44.38,44.39,44.0,44.03,225100.0,44.38,44.39,44.0,44.03,225100.0
2013-04-12 11:00:00,44.03,44.12,44.0,44.08,158700.0,44.03,44.12,44.0,44.08,158700.0
2013-04-12 11:30:00,44.08,44.08,43.92,43.98,251200.0,44.08,44.08,43.92,43.98,251200.0
2013-04-12 12:00:00,43.99,44.03,43.94,43.97,94600.0,43.99,44.03,43.94,43.97,94600.0
2013-04-12 12:30:00,43.97,44.0,43.96,43.98,70600.0,43.97,44.0,43.96,43.98,70600.0
2013-04-12 13:00:00,43.97,44.01,43.74,43.77,107600.0,43.97,44.01,43.74,43.77,107600.0
2013-04-12 13:30:00,43.78,43.85,43.75,43.84,82400.0,43.78,43.85,43.75,43.84,82400.0
2013-04-12 14:00:00,43.84,44.15,43.84,44.0,165100.0,43.84,44.15,43.84,44.0,165100.0
2013-04-12 14:30:00,44.0,44.08,43.98,44.04,128800.0,44.0,44.08,43.98,44.04,128800.0
2013-04-12 15:00:00,44.02,44.07,43.99,44.05,209400.0,44.02,44.07,43.99,44.05,209400.0
2013-04-12 15:30:00,44.06,44.09,43.93,44.0,377800.0,44.06,44.09,43.93,44.0,377800.0
2013-04-15 09:30:00,43.85,43.91,43.06,43.33,178200.0,43.85,43.91,43.06,43.33,178200.0
2013-04-15 10:00:00,43.32,43.36,43.06,43.26,142500.0,43.32,43.36,43.06,43.26,142500.0
2013-04-15 10:30:00,43.27,43.43,43.22,43.42,155100.0,43.27,43.43,43.22,43.42,155100.0
2013-04-15 11:00:00,43.41,43.43,43.19,43.21,72800.0,43.41,43.43,43.19,43.21,72800.0
2013-04-15 11:30:00,43.21,43.31,43.11,43.17,87900.0,43.21,43.31,43.11,43.17,87900.0
2013-04-15 12:00:00,43.16,43.24,43.13,43.16,76100.0,43.16,43.24,43.13,43.16,76100.0
2013-04-15 12:30:00,43.16,43.19,42.82,42.91,133900.0,43.16,43.19,42.82,42.91,133900.0
2013-04-15 13:00:00,42.89,42.92,42.7,42.8,109900.0,42.89,42.92,42.7,42.8,109900.0
2013-04-15 13:30:00,42.81,42.81,42.64,42.71,85700.0,42.81,42.81,42.64,42.71,85700.0
2013-04-15 14:00:00,42.72,42.73,42.37,42.45,132200.0,42.72,42.73,42.37,42.45,132200.0
2013-04-15 14:30:00,42.47,42.64,42.33,42.35,220200.0,42.47,42.64,42.33,42.35,220200.0
2013-04-15 15:00:00,42.34,42.53,42.26,42.42,185600.0,42.34,42.53,42.26,42.42,185600.0
2013-04-15 15:30:00,42.43,42.44,42.09,42.1,715700.0,42.43,42.44,42.09,42.1,715700.0
2013-04-16 09:30:00,42.48,42.72,42.2,42.27,246000.0,42.48,42.72,42.2,42.27,246000.0
2013-04-16 10:00:00,42.27,42.6,42.26,42.55,397000.0,42.27,42.6,42.26,42.55,397000.0
2013-04-16 10:30:00,42.55,42.68,42.41,42.52,246500.0,42.55,42.68,42.41,42.52,246500.0
2013-04-16 11:00:00,42.54,42.57,42.14,42.16,143000.0,42.54,42.57,42.14,42.16,143000.0
2013-04-16 11:30:00,42.16,42.36,42.1,42.36,136500.0,42.16,42.36,42.1,42.36,136500.0
2013-04-16 12:00:00,42.37,42.48,42.29,42.48,118100.0,42.37,42.48,42.29,42.48,118100.0
2013-04-16 12:30:00,42.5,42.59,42.39,42.54,70300.0,42.5,42.59,42.39,42.54,70300.0
2013-04-16 13:00:00,42.53,42.56,42.46,42.51,69700.0,42.53,42.56,42.46,42.51,69700.0
2013-04-16 13:30:00,42.51,42.51,42.35,42.35,118800.0,42.51,42.51,42.35,42.35,118800.0
2013-04-16 14:00:00,42.35,42.36,42.25,42.3,105700.0,42.35,42.36,42.25,42.3,105700.0
2013-04-16 14:30:00,42.31,42.49,42.27,42.27,185800.0,42.31,42.49,42.27,42.27,185800.0
2013-04-16 15:00:00,42.27,42.37,42.27,42.35,193800.0,42.27,42.37,42.27,42.35,193800.0
2013-04-16 15:30:00,42.36,42.51,42.36,42.46,387000.0,42.36,42.51,42.36,42.46,387000.0
2013-04-17 09:30:00,42.03,42.03,41.45,41.68,385000.0,42.03,42.03,41.45,41.68,385000.0
2013-04-17 10:00:00,41.67,41.69,41.26,41.31,228500.0,41.67,41.69,41.26,41.31,228500.0
2013-04-17 10:30:00,41.33,41.36,40.81,40.82,198600.0,41.33,41.36,40.81,40.82,198600.0
2013-04-17 11:00:00,40.82,40.95,40.6,40.78,343600.0,40.82,40.95,40.6,40.78,343600.0
2013-04-17 11:30:00,40.79,41.09,40.76,41.06,448400.0,40.79,41.09,40.76,41.06,448400.0
2013-04-17 12:00:00,41.06,41.13,40.56,40.59,354900.0,41.06,41.13,40.56,40.59,354900.0
2013-04-17 12:30:00,40.59,40.77,40.55,40.67,171500.0,40.59,40.77,40.55,40.67,171500.0
2013-04-17 13:00:00,40.67,40.8,40.52,40.75,141900.0,40.67,40.8,40.52,40.75,141900.0
2013-04-17 13:30:00,40.75,41.34,40.74,41.33,202900.0,40.75,41.34,40.74,41.33,202900.0
2013-04-17 14:00:00,41.33,41.41,41.16,41.36,205000.0,41.33,41.41,41.16,41.36,205000.0
2013-04-17 14:30:00,41.36,41.41,41.14,41.3,141300.0,41.36,41.41,41.14,41.3,141300.0
2013-04-17 15:00:00,41.32,41.46,41.26,41.4,199700.0,41.32,41.46,41.26,41.4,199700.0
2013-04-17 15:30:00,41.41,41.66,41.31,41.53,773800.0,41.41,41.66,41.31,41.53,773800.0
2013-04-18 09:30:00,41.73,41.92,41.13,41.19,158500.0,41.73,41.92,41.13,41.19,158500.0
2013-04-18 10:00:00,41.19,41.2,40.75,41.2,154400.0,41.19,41.2,40.75,41.2,154400.0
2013-04-18 10:30:00,41.25,41.58,41.24,41.42,167700.0,41.25,41.58,41.24,41.42,167700.0
2013-04-18 11:00:00,41.41,41.42,41.05,41.05,97600.0,41.41,41.42,41.05,41.05,97600.0
2013-04-18 11:30:00,41.05,41.08,40.68,40.76,200900.0,41.05,41.08,40.68,40.76,200900.0
2013-04-18 12:00:00,40.76,40.95,40.74,40.84,134500.0,40.76,40.95,40.74,40.84,134500.0
2013-04-18 12:30:00,40.84,40.87,40.7,40.81,83900.0,40.84,40.87,40.7,40.81,83900.0
2013-04-18 13:00:00,40.81,40.91,40.77,40.81,153300.0,40.81,40.91,40.77,40.81,153300.0
2013-04-18 13:30:00,40.82,41.12,40.74,41.11,178300.0,40.82,41.12,40.74,41.11,178300.0
2013-04-18 14:00:00,41.11,41.11,40.88,41.03,121300.0,41.11,41.11,40.88,41.03,121300.0
2013-04-18 14:30:00,41.02,41.13,40.9,40.96,111300.0,41.02,41.13,40.9,40.96,111300.0
2013-04-18 15:00:00,40.97,41.09,40.89,41.04,157400.0,40.97,41.09,40.89,41.04,157400.0
2013-04-18 15:30:00,41.05,41.25,41.05,41.18,322300.0,41.05,41.25,41.05,41.18,322300.0
2013-04-19 09:30:00,41.37,41.38,40.93,41.1,324400.0,41.37,41.38,40.93,41.1,324400.0
2013-04-19 10:00:00,41.1,41.46,41.1,41.42,166400.0,41.1,41.46,41.1,41.42,166400.0
2013-04-19 10:30:00,41.44,41.85,41.44,41.81,184300.0,41.44,41.85,41.44,41.81,184300.0
2013-04-19 11:00:00,41.81,42.45,41.76,42.41,289600.0,41.81,42.45,41.76,42.41,289600.0
2013-04-19 11:30:00,42.41,42.56,42.19,42.27,227200.0,42.41,42.56,42.19,42.27,227200.0
2013-04-19 12:00:00,42.27,42.3,42.21,42.28,167400.0,42.27,42.3,42.21,42.28,167400.0
2013-04-19 12:30:00,42.28,42.49,42.26,42.41,144200.0,42.28,42.49,42.26,42.41,144200.0
2013-04-19 13:00:00,42.42,42.42,42.08,42.14,268800.0,42.42,42.42,42.08,42.14,268800.0
2013-04-19 13:30:00,42.14,42.16,41.96,42.05,135000.0,42.14,42.16,41.96,42.05,135000.0
2013-04-19 14:00:00,42.06,42.24,42.06,42.22,139400.0,42.06,42.24,42.06,42.22,139400.0
2013-04-19 14:30:00,42.21,42.32,42.2,42.28,138900.0,42.21,42.32,42.2,42.28,138900.0
2013-04-19 15:00:00,42.27,42.68,42.25,42.64,340400.0,42.27,42.68,42.25,42.64,340400.0
2013-04-19 15:30:00,42.64,42.79,42.61,42.75,752500.0,42.64,42.79,42.61,42.75,752500.0
2013-04-22 09:30:00,42.88,42.99,42.6,42.73,292900.0,42.88,42.99,42.6,42.73,292900.0
2013-04-22 10:00:00,42.74,42.74,42.48,42.66,96300.0,42.74,42.74,42.48,42.66,96300.0
2013-04-22 10:30:00,42.65,42.87,42.58,42.87,189800.0,42.65,42.87,42.58,42.87,189800.0
2013-04-22 11:00:00,42.87,43.05,42.84,43.05,115400.0,42.87,43.05,42.84,43.05,115400.0
2013-04-22 11:30:00,43.04,43.24,43.0,43.15,132700.0,43.04,43.24,43.0,43.15,132700.0
2013-04-22 12:00:00,43.16,43.41,43.14,43.35,102800.0,43.16,43.41,43.14,43.35,102800.0
2013-04-22 12:30:00,43.34,43.35,43.15,43.15,80900.0,43.34,43.35,43.15,43.15,80900.0
2013-04-22 13:00:00,43.16,43.16,43.04,43.08,111800.0,43.16,43.16,43.04,43.08,111800.0
2013-04-22 13:30:00,43.08,43.28,43.08,43.13,94100.0,43.08,43.28,43.08,43.13,94100.0
2013-04-22 14:00:00,43.13,43.37,43.13,43.35,80100.0,43.13,43.37,43.13,43.35,80100.0
2013-04-22 14:30:00,43.35,43.4,43.25,43.26,66100.0,43.35,43.4,43.25,43.26,66100.0
2013-04-22 15:00:00,43.26,43.28,43.16,43.26,154800.0,43.26,43.28,43.16,43.26,154800.0
2013-04-22 15:30:00,43.25,43.43,43.24,43.41,349100.0,43.25,43.43,43.24,43.41,349100.0
2013-04-23 09:30:00,43.73,44.16,43.59,43.6,159200.0,43.73,44.16,43.59,43.6,159200.0
2013-04-23 10:00:00,43.58,43.76,43.58,43.7,67400.0,43.58,43.76,43.58,43.7,67400.0
2013-04-23 10:30:00,43.72,43.85,43.66,43.73,173000.0,43.72,43.85,43.66,43.73,173000.0
2013-04-23 11:00:00,43.71,43.91,43.63,43.89,129600.0,43.71,43.91,43.63,43.89,129600.0
2013-04-23 11:30:00,43.9,44.11,43.89,43.99,106000.0,43.9,44.11,43.89,43.99,106000.0
2013-04-23 12:00:00,44.0,44.01,43.93,43.96,51400.0,44.0,44.01,43.93,43.96,51400.0
2013-04-23 12:30:00,43.96,43.99,43.83,43.87,69900.0,43.96,43.99,43.83,43.87,69900.0
2013-04-23 13:00:00,43.88,44.09,43.5,44.02,163600.0,43.88,44.09,43.5,44.02,163600.0
2013-04-23 13:30:00,44.03,44.1,44.01,44.08,71500.0,44.03,44.1,44.01,44.08,71500.0
2013-04-23 14:00:00,44.08,44.08,43.85,43.86,119800.0,44.08,44.08,43.85,43.86,119800.0
2013-04-23 14:30:00,43.85,43.94,43.79,43.92,96900.0,43.85,43.94,43.79,43.92,96900.0
2013-04-23 15:00:00,43.92,43.94,43.85,43.92,90100.0,43.92,43.94,43.85,43.92,90100.0
2013-04-23 15:30:00,43.93,44.13,43.89,44.12,317100.0,43.93,44.13,43.89,44.12,317100.0
2013-04-24 09:30:00,44.29,44.52,44.0,44.01,145500.0,44.29,44.52,44.0,44.01,145500.0
2013-04-24 10:00:00,44.02,44.13,43.96,44.13,138100.0,44.02,44.13,43.96,44.13,138100.0
2013-04-24 10:30:00,44.12,44.39,44.09,44.31,84900.0,44.12,44.39,44.09,44.31,84900.0
2013-04-24 11:00:00,44.32,44.33,44.08,44.22,101300.0,44.32,44.33,44.08,44.22,101300.0
2013-04-24 11:30:00,44.22,44.31,44.21,44.27,61100.0,44.22,44.31,44.21,44.27,61100.0
2013-04-24 12:00:00,44.27,44.29,44.16,44.16,39400.0,44.27,44.29,44.16,44.16,39400.0
2013-04-24 12:30:00,44.17,44.19,44.09,44.13,37600.0,44.17,44.19,44.09,44.13,37600.0
2013-04-24 13:00:00,44.12,44.21,44.11,44.18,37100.0,44.12,44.21,44.11,44.18,37100.0
2013-04-24 13:30:00,44.18,44.28,44.18,44.27,37100.0,44.18,44.28,44.18,44.27,37100.0
2013-04-24 14:00:00,44.26,44.37,44.26,44.36,52200.0,44.26,44.37,44.26,44.36,52200.0
2013-04-24 14:30:00,44.36,44.6,44.36,44.6,99500.0,44.36,44.6,44.36,44.6,99500.0
2013-04-24 15:00:00,44.6,44.61,44.48,44.52,97600.0,44.6,44.61,44.48,44.52,97600.0
2013-04-24 15:30:00,44.52,44.54,44.38,44.49,269100.0,44.52,44.54,44.38,44.49,269100.0
2013-04-25 09:30:00,44.76,45.17,44.76,45.14,153300.0,44.76,45.17,44.76,45.14,153300.0
2013-04-25 10:00:00,45.14,45.24,44.96,45.09,262400.0,45.14,45.24,44.96,45.09,262400.0
2013-04-25 10:30:00,45.09,45.13,44.98,45.04,259800.0,45.09,45.13,44.98,45.04,259800.0
2013-04-25 11:00:00,45.05,45.07,44.98,45.01,198000.0,45.05,45.07,44.98,45.01,198000.0
2013-04-25 11:30:00,45.0,45.3,45.0,45.12,158700.0,45.0,45.3,45.0,45.12,158700.0
2013-04-25 12:00:00,45.14,45.27,45.12,45.16,75400.0,45.14,45.27,45.12,45.16,75400.0
2013-04-25 12:30:00,45.16,45.17,45.02,45.02,82400.0,45.16,45.17,45.02,45.02,82400.0
2013-04-25 13:00:00,45.04,45.09,44.98,45.03,209200.0,45.04,45.09,44.98,45.03,209200.0
2013-04-25 13:30:00,45.03,45.04,44.93,44.98,281000.0,45.03,45.04,44.93,44.98,281000.0
2013-04-25 14:00:00,45.01,45.02,44.99,45.0,60700.0,45.01,45.02,44.99,45.0,60700.0
2013-04-25 14:30:00,45.0,45.08,44.93,45.0,160300.0,45.0,45.08,44.93,45.0,160300.0
2013-04-25 15:00:00,44.99,44.99,44.89,44.96,103300.0,44.99,44.99,44.89,44.96,103300.0
2013-04-25 15:30:00,44.96,45.0,44.91,45.0,258800.0,44.96,45.0,44.91,45.0,258800.0
2013-04-26 09:30:00,45.0,45.0,44.83,44.98,73900.0,45.0,45.0,44.83,44.98,73900.0
2013-04-26 10:00:00,44.99,45.06,44.59,44.84,119800.0,44.99,45.06,44.59,44.84,119800.0
2013-04-26 10:30:00,44.84,44.93,44.82,44.88,42400.0,44.84,44.93,44.82,44.88,42400.0
2013-04-26 11:00:00,44.88,45.0,44.84,44.95,49700.0,44.88,45.0,44.84,44.95,49700.0
2013-04-26 11:30:00,44.95,44.96,44.78,44.84,41700.0,44.95,44.96,44.78,44.84,41700.0
2013-04-26 12:00:00,44.84,44.9,44.79,44.82,40600.0,44.84,44.9,44.79,44.82,40600.0
2013-04-26 12:30:00,44.83,44.87,44.8,44.86,24700.0,44.83,44.87,44.8,44.86,24700.0
2013-04-26 13:00:00,44.86,44.97,44.84,44.97,52700.0,44.86,44.97,44.84,44.97,52700.0
2013-04-26 13:30:00,44.97,44.99,44.91,44.91,41800.0,44.97,44.99,44.91,44.91,41800.0
2013-04-26 14:00:00,44.9,44.95,44.78,44.83,59700.0,44.9,44.95,44.78,44.83,59700.0
2013-04-26 14:30:00,44.82,44.84,44.77,44.81,70900.0,44.82,44.84,44.77,44.81,70900.0
2013-04-26 15:00:00,44.8,44.89,44.8,44.87,61200.0,44.8,44.89,44.8,44.87,61200.0
2013-04-26 15:30:00,44.86,44.91,44.79,44.81,150200.0,44.86,44.91,44.79,44.81,150200.0
2013-04-29 09:30:00,45.0,45.11,44.86,44.99,108600.0,45.0,45.11,44.86,44.99,108600.0
2013-04-29 10:00:00,45.02,45.07,44.86,44.95,92700.0,45.02,45.07,44.86,44.95,92700.0
2013-04-29 10:30:00,44.94,44.95,44.82,44.82,66900.0,44.94,44.95,44.82,44.82,66900.0
2013-04-29 11:00:00,44.82,44.91,44.77,44.89,53100.0,44.82,44.91,44.77,44.89,53100.0
2013-04-29 11:30:00,44.88,44.96,44.86,44.95,56300.0,44.88,44.96,44.86,44.95,56300.0
2013-04-29 12:00:00,44.94,45.01,44.92,44.95,76500.0,44.94,45.01,44.92,44.95,76500.0
2013-04-29 12:30:00,44.95,45.01,44.93,44.95,80300.0,44.95,45.01,44.93,44.95,80300.0
2013-04-29 13:00:00,44.95,45.01,44.9,44.99,160300.0,44.95,45.01,44.9,44.99,160300.0
2013-04-29 13:30:00,44.98,45.09,44.97,45.0,130200.0,44.98,45.09,44.97,45.0,130200.0
2013-04-29 14:00:00,45.01,45.16,45.01,45.11,109100.0,45.01,45.16,45.01,45.11,109100.0
2013-04-29 14:30:00,45.1,45.14,45.05,45.07,131400.0,45.1,45.14,45.05,45.07,131400.0
2013-04-29 15:00:00,45.07,45.09,44.89,45.04,171200.0,45.07,45.09,44.89,45.04,171200.0
2013-04-29 15:30:00,45.04,45.13,45.03,45.12,301200.0,45.04,45.13,45.03,45.12,301200.0
2013-04-30 09:30:00,46.0,46.84,45.75,46.63,826000.0,46.0,46.84,45.75,46.63,826000.0
2013-04-30 10:00:00,46.67,46.74,46.12,46.16,399600.0,46.67,46.74,46.12,46.16,399600.0
2013-04-30 10:30:00,46.15,46.21,45.98,46.2,415500.0,46.15,46.21,45.98,46.2,415500.0
2013-04-30 11:00:00,46.2,46.23,45.85,45.91,157700.0,46.2,46.23,45.85,45.91,157700.0
2013-04-30 11:30:00,45.91,46.12,45.85,46.06,114000.0,45.91,46.12,45.85,46.06,114000.0
2013-04-30 12:00:00,46.05,46.15,45.92,46.08,171400.0,46.05,46.15,45.92,46.08,171400.0
2013-04-30 12:30:00,46.08,46.11,45.94,45.96,67400.0,46.08,46.11,45.94,45.96,67400.0
2013-04-30 13:00:00,45.96,45.98,45.85,45.96,97300.0,45.96,45.98,45.85,45.96,97300.0
2013-04-30 13:30:00,45.95,46.01,45.87,45.96,109000.0,45.95,46.01,45.87,45.96,109000.0
2013-04-30 14:00:00,45.96,45.96,45.8,45.96,170000.0,45.96,45.96,45.8,45.96,170000.0
2013-04-30 14:30:00,45.96,46.05,45.95,46.0,176600.0,45.96,46.05,45.95,46.0,176600.0
2013-04-30 15:00:00,46.0,46.02,45.9,45.93,185400.0,46.0,46.02,45.9,45.93,185400.0
2013-04-30 15:30:00,45.94,46.05,45.88,46.03,547900.0,45.94,46.05,45.88,46.03,547900.0
2013-05-01 09:30:00,45.82,46.16,45.52,45.74,87700.0,45.82,46.16,45.52,45.74,87700.0
2013-05-01 10:00:00,45.78,45.9,45.58,45.7,74000.0,45.78,45.9,45.58,45.7,74000.0
2013-05-01 10:30:00,45.7,45.87,45.69,45.82,47600.0,45.7,45.87,45.69,45.82,47600.0
2013-05-01 11:00:00,45.83,45.84,45.6,45.71,57800.0,45.83,45.84,45.6,45.71,57800.0
2013-05-01 11:30:00,45.72,45.79,45.46,45.79,56800.0,45.72,45.79,45.46,45.79,56800.0
2013-05-01 12:00:00,45.79,45.8,45.57,45.7,69300.0,45.79,45.8,45.57,45.7,69300.0
2013-05-01 12:30:00,45.69,45.7,45.31,45.34,116700.0,45.69,45.7,45.31,45.34,116700.0
2013-05-01 13:00:00,45.35,45.4,45.2,45.35,94200.0,45.35,45.4,45.2,45.35,94200.0
2013-05-01 13:30:00,45.37,45.38,45.14,45.3,93200.0,45.37,45.38,45.14,45.3,93200.0
2013-05-01 14:00:00,45.3,45.63,45.29,45.52,189500.0,45.3,45.63,45.29,45.52,189500.0
2013-05-01 14:30:00,45.52,45.67,45.48,45.62,142400.0,45.52,45.67,45.48,45.62,142400.0
2013-05-01 15:00:00,45.62,45.62,45.27,45.29,156600.0,45.62,45.62,45.27,45.29,156600.0
2013-05-01 15:30:00,45.28,45.39,45.15,45.2,361200.0,45.28,45.39,45.15,45.2,361200.0
2013-05-02 09:30:00,45.32,45.47,45.1,45.18,119600.0,45.32,45.47,45.1,45.18,119600.0
2013-05-02 10:00:00,45.2,45.43,45.17,45.42,72400.0,45.2,45.43,45.17,45.42,72400.0
2013-05-02 10:30:00,45.43,45.53,45.35,45.46,52000.0,45.43,45.53,45.35,45.46,52000.0
2013-05-02 11:00:00,45.46,45.71,45.46,45.7,68400.0,45.46,45.71,45.46,45.7,68400.0
2013-05-02 11:30:00,45.68,45.76,45.6,45.73,40500.0,45.68,45.76,45.6,45.73,40500.0
2013-05-02 12:00:00,45.74,45.78,45.53,45.58,35500.0,45.74,45.78,45.53,45.58,35500.0
2013-05-02 12:30:00,45.6,45.67,45.59,45.65,30300.0,45.6,45.67,45.59,45.65,30300.0
2013-05-02 13:00:00,45.65,45.76,45.64,45.67,38900.0,45.65,45.76,45.64,45.67,38900.0
2013-05-02 13:30:00,45.66,45.75,45.64,45.75,31000.0,45.66,45.75,45.64,45.75,31000.0
2013-05-02 14:00:00,45.75,45.91,45.72,45.9,112400.0,45.75,45.91,45.72,45.9,112400.0
2013-05-02 14:30:00,45.91,46.02,45.89,45.99,73700.0,45.91,46.02,45.89,45.99,73700.0
2013-05-02 15:00:00,45.99,46.04,45.93,45.93,139900.0,45.99,46.04,45.93,45.93,139900.0
2013-05-02 15:30:00,45.94,46.03,45.91,45.98,217300.0,45.94,46.03,45.91,45.98,217300.0
2013-05-03 09:30:00,46.47,46.66,46.26,46.46,86600.0,46.47,46.66,46.26,46.46,86600.0
2013-05-03 10:00:00,46.49,46.63,46.43,46.55,196500.0,46.49,46.63,46.43,46.55,196500.0
2013-05-03 10:30:00,46.57,46.64,46.34,46.4,114600.0,46.57,46.64,46.34,46.4,114600.0
2013-05-03 11:00:00,46.38,46.41,46.12,46.13,127900.0,46.38,46.41,46.12,46.13,127900.0
2013-05-03 11:30:00,46.14,46.36,45.98,46.0,139800.0,46.14,46.36,45.98,46.0,139800.0
2013-05-03 12:00:00,46.0,46.27,45.99,46.23,55400.0,46.0,46.27,45.99,46.23,55400.0
2013-05-03 12:30:00,46.23,46.26,46.2,46.22,37300.0,46.23,46.26,46.2,46.22,37300.0
2013-05-03 13:00:00,46.23,46.25,46.18,46.2,41300.0,46.23,46.25,46.18,46.2,41300.0
2013-05-03 13:30:00,46.19,46.23,46.04,46.15,95900.0,46.19,46.23,46.04,46.15,95900.0
2013-05-03 14:00:00,46.15,46.3,46.15,46.26,60700.0,46.15,46.3,46.15,46.26,60700.0
2013-05-03 14:30:00,46.27,46.28,46.03,46.19,78600.0,46.27,46.28,46.03,46.19,78600.0
2013-05-03 15:00:00,46.18,46.26,46.12,46.26,75500.0,46.18,46.26,46.12,46.26,75500.0
2013-05-03 15:30:00,46.26,46.34,46.21,46.22,249200.0,46.26,46.34,46.21,46.22,249200.0
2013-05-06 09:30:00,46.22,46.29,46.03,46.23,43000.0,46.22,46.29,46.03,46.23,43000.0
2013-05-06 10:00:00,46.23,46.43,46.22,46.33,61100.0,46.23,46.43,46.22,46.33,61100.0
2013-05-06 10:30:00,46.32,46.32,45.98,46.0,59800.0,46.32,46.32,45.98,46.0,59800.0
2013-05-06 11:00:00,46.02,46.09,45.99,46.01,87400.0,46.02,46.09,45.99,46.01,87400.0
2013-05-06 11:30:00,46.01,46.05,45.98,46.02,42600.0,46.01,46.05,45.98,46.02,42600.0
2013-05-06 12:00:00,46.03,46.03,45.93,45.95,49800.0,46.03,46.03,45.93,45.95,49800.0
2013-05-06 12:30:00,45.96,46.04,45.94,46.0,31900.0,45.96,46.04,45.94,46.0,31900.0
2013-05-06 13:00:00,46.01,46.04,45.99,46.04,18400.0,46.01,46.04,45.99,46.04,18400.0
2013-05-06 13:30:00,46.04,46.12,45.96,46.07,185700.0,46.04,46.12,45.96,46.07,185700.0
2013-05-06 14:00:00,46.08,46.27,46.07,46.2,178000.0,46.08,46.27,46.07,46.2,178000.0
2013-05-06 14:30:00,46.21,46.27,46.18,46.26,58800.0,46.21,46.27,46.18,46.26,58800.0
2013-05-06 15:00:00,46.29,46.32,46.14,46.19,51800.0,46.29,46.32,46.14,46.19,51800.0
2013-05-06 15:30:00,46.2,46.26,46.16,46.25,150000.0,46.2,46.26,46.16,46.25,150000.0
2013-05-07 09:30:00,46.18,46.37,45.93,46.3,119200.0,46.18,46.37,45.93,46.3,119200.0
2013-05-07 10:00:00,46.31,46.31,45.8,45.99,107400.0,46.31,46.31,45.8,45.99,107400.0
2013-05-07 10:30:00,46.01,46.08,45.97,45.99,66500.0,46.01,46.08,45.97,45.99,66500.0
2013-05-07 11:00:00,46.0,46.25,46.0,46.18,71900.0,46.0,46.25,46.0,46.18,71900.0
2013-05-07 11:30:00,46.18,46.37,46.17,46.37,35200.0,46.18,46.37,46.17,46.37,35200.0
2013-05-07 12:00:00,46.38,46.5,46.38,46.48,33400.0,46.38,46.5,46.38,46.48,33400.0
2013-05-07 12:30:00,46.49,46.58,46.42,46.57,33200.0,46.49,46.58,46.42,46.57,33200.0
2013-05-07 13:00:00,46.57,46.59,46.5,46.58,33500.0,46.57,46.59,46.5,46.58,33500.0
2013-05-07 13:30:00,46.58,46.72,46.58,46.69,63800.0,46.58,46.72,46.58,46.69,63800.0
2013-05-07 14:00:00,46.69,46.75,46.62,46.72,126800.0,46.69,46.75,46.62,46.72,126800.0
2013-05-07 14:30:00,46.73,46.78,46.64,46.78,98100.0,46.73,46.78,46.64,46.78,98100.0
2013-05-07 15:00:00,46.78,46.86,46.77,46.78,80800.0,46.78,46.86,46.77,46.78,80800.0
2013-05-07 15:30:00,46.78,46.82,46.72,46.81,204900.0,46.78,46.82,46.72,46.81,204900.0
2013-05-08 09:30:00,46.66,46.85,46.56,46.63,67100.0,46.66,46.85,46.56,46.63,67100.0
2013-05-08 10:00:00,46.65,46.9,46.65,46.75,90200.0,46.65,46.9,46.65,46.75,90200.0
2013-05-08 10:30:00,46.75,46.78,46.63,46.66,75700.0,46.75,46.78,46.63,46.66,75700.0
2013-05-08 11:00:00,46.66,46.81,46.66,46.79,34500.0,46.66,46.81,46.66,46.79,34500.0
2013-05-08 11:30:00,46.79,46.84,46.77,46.81,33500.0,46.79,46.84,46.77,46.81,33500.0
2013-05-08 12:00:00,46.82,46.93,46.66,46.66,79400.0,46.82,46.93,46.66,46.66,79400.0
2013-05-08 12:30:00,46.64,46.79,46.61,46.79,35800.0,46.64,46.79,46.61,46.79,35800.0
2013-05-08 13:00:00,46.79,46.9,46.79,46.82,33500.0,46.79,46.9,46.79,46.82,33500.0
2013-05-08 13:30:00,46.83,46.87,46.7,46.7,90600.0,46.83,46.87,46.7,46.7,90600.0
2013-05-08 14:00:00,46.7,46.79,46.7,46.75,54900.0,46.7,46.79,46.7,46.75,54900.0
2013-05-08 14:30:00,46.75,46.78,46.64,46.78,52700.0,46.75,46.78,46.64,46.78,52700.0
2013-05-08 15:00:00,46.77,46.92,46.75,46.9,54500.0,46.77,46.92,46.75,46.9,54500.0
2013-05-08 15:30:00,46.9,47.14,46.86,47.08,408900.0,46.9,47.14,46.86,47.08,408900.0
2013-05-09 09:30:00,47.04,47.11,46.9,46.95,45300.0,47.04,47.11,46.9,46.95,45300.0
2013-05-09 10:00:00,46.97,47.0,46.56,46.56,61800.0,46.97,47.0,46.56,46.56,61800.0
2013-05-09 10:30:00,46.56,46.83,46.56,46.81,55100.0,46.56,46.83,46.56,46.81,55100.0
2013-05-09 11:00:00,46.78,46.92,46.78,46.81,33400.0,46.78,46.92,46.78,46.81,33400.0
2013-05-09 11:30:00,46.83,46.91,46.75,46.76,39900.0,46.83,46.91,46.75,46.76,39900.0
2013-05-09 12:00:00,46.76,46.8,46.68,46.73,64100.0,46.76,46.8,46.68,46.73,64100.0
2013-05-09 12:30:00,46.72,46.83,46.7,46.74,23300.0,46.72,46.83,46.7,46.74,23300.0
2013-05-09 13:00:00,46.75,46.93,46.75,46.93,24500.0,46.75,46.93,46.75,46.93,24500.0
2013-05-09 13:30:00,46.93,47.11,46.92,47.06,49300.0,46.93,47.11,46.92,47.06,49300.0
2013-05-09 14:00:00,47.07,47.12,47.05,47.09,89100.0,47.07,47.12,47.05,47.09,89100.0
2013-05-09 14:30:00,47.09,47.12,46.88,46.91,74600.0,47.09,47.12,46.88,46.91,74600.0
2013-05-09 15:00:00,46.89,47.2,46.77,47.19,133100.0,46.89,47.2,46.77,47.19,133100.0
2013-05-09 15:30:00,47.2,47.22,47.01,47.12,220000.0,47.2,47.22,47.01,47.12,220000.0
2013-05-10 09:30:00,47.18,47.34,47.08,47.28,53200.0,47.18,47.34,47.08,47.28,53200.0
2013-05-10 10:00:00,47.32,47.51,47.26,47.27,79200.0,47.32,47.51,47.26,47.27,79200.0
2013-05-10 10:30:00,47.23,47.26,47.01,47.11,56500.0,47.23,47.26,47.01,47.11,56500.0
2013-05-10 11:00:00,47.09,47.14,47.02,47.03,64900.0,47.09,47.14,47.02,47.03,64900.0
2013-05-10 11:30:00,47.04,47.05,46.8,46.85,117400.0,47.04,47.05,46.8,46.85,117400.0
2013-05-10 12:00:00,46.86,46.88,46.72,46.88,33000.0,46.86,46.88,46.72,46.88,33000.0
2013-05-10 12:30:00,46.87,46.99,46.87,46.95,28600.0,46.87,46.99,46.87,46.95,28600.0
2013-05-10 13:00:00,46.94,47.02,46.93,46.98,24300.0,46.94,47.02,46.93,46.98,24300.0
2013-05-10 13:30:00,46.99,46.99,46.84,46.85,56400.0,46.99,46.99,46.84,46.85,56400.0
2013-05-10 14:00:00,46.86,46.87,46.79,46.84,85400.0,46.86,46.87,46.79,46.84,85400.0
2013-05-10 14:30:00,46.84,46.85,46.73,46.78,85000.0,46.84,46.85,46.73,46.78,85000.0
2013-05-10 15:00:00,46.78,46.85,46.75,46.8,72400.0,46.78,46.85,46.75,46.8,72400.0
2013-05-10 15:30:00,46.8,46.99,46.75,46.98,219800.0,46.8,46.99,46.75,46.98,219800.0
2013-05-13 09:30:00,46.88,46.89,46.68,46.8,69900.0,46.88,46.89,46.68,46.8,69900.0
2013-05-13 10:00:00,46.77,46.95,46.68,46.79,66300.0,46.77,46.95,46.68,46.79,66300.0
2013-05-13 10:30:00,46.79,46.84,46.74,46.75,38100.0,46.79,46.84,46.74,46.75,38100.0
2013-05-13 11:00:00,46.77,46.8,46.65,46.75,63000.0,46.77,46.8,46.65,46.75,63000.0
2013-05-13 11:30:00,46.75,47.16,46.75,47.12,43100.0,46.75,47.16,46.75,47.12,43100.0
2013-05-13 12:00:00,47.12,47.21,47.04,47.04,37800.0,47.12,47.21,47.04,47.04,37800.0
2013-05-13 12:30:00,47.03,47.08,46.97,47.07,32600.0,47.03,47.08,46.97,47.07,32600.0
2013-05-13 13:00:00,47.08,47.12,46.93,46.93,31400.0,47.08,47.12,46.93,46.93,31400.0
2013-05-13 13:30:00,46.92,46.98,46.81,46.92,115800.0,46.92,46.98,46.81,46.92,115800.0
2013-05-13 14:00:00,46.91,47.03,46.89,47.01,39400.0,46.91,47.03,46.89,47.01,39400.0
2013-05-13 14:30:00,47.01,47.12,47.01,47.07,72700.0,47.01,47.12,47.01,47.07,72700.0
2013-05-13 15:00:00,47.08,47.09,46.82,46.99,107400.0,47.08,47.09,46.82,46.99,107400.0
2013-05-13 15:30:00,46.98,47.07,46.96,47.05,157700.0,46.98,47.07,46.96,47.05,157700.0
2013-05-14 09:30:00,47.36,47.87,47.36,47.72,117700.0,47.36,47.87,47.36,47.72,117700.0
2013-05-14 10:00:00,47.73,47.9,47.58,47.9,136200.0,47.73,47.9,47.58,47.9,136200.0
2013-05-14 10:30:00,47.9,47.93,47.81,47.85,68800.0,47.9,47.93,47.81,47.85,68800.0
2013-05-14 11:00:00,47.86,48.0,47.71,47.98,94400.0,47.86,48.0,47.71,47.98,94400.0
2013-05-14 11:30:00,48.0,48.18,47.94,48.05,97300.0,48.0,48.18,47.94,48.05,97300.0
2013-05-14 12:00:00,48.04,48.07,47.99,48.03,35900.0,48.04,48.07,47.99,48.03,35900.0
2013-05-14 12:30:00,48.03,48.08,48.01,48.01,39600.0,48.03,48.08,48.01,48.01,39600.0
2013-05-14 13:00:00,48.03,48.07,48.01,48.05,45500.0,48.03,48.07,48.01,48.05,45500.0
2013-05-14 13:30:00,48.05,48.07,47.89,47.94,70000.0,48.05,48.07,47.89,47.94,70000.0
2013-05-14 14:00:00,47.94,48.03,47.9,48.01,63000.0,47.94,48.03,47.9,48.01,63000.0
2013-05-14 14:30:00,48.02,48.18,48.0,48.08,67600.0,48.02,48.18,48.0,48.08,67600.0
2013-05-14 15:00:00,48.08,48.22,48.02,48.16,119100.0,48.08,48.22,48.02,48.16,119100.0
2013-05-14 15:30:00,48.16,48.21,48.04,48.08,310800.0,48.16,48.21,48.04,48.08,310800.0
2013-05-15 09:30:00,48.01,48.25,48.0,48.15,129600.0,48.01,48.25,48.0,48.15,129600.0
2013-05-15 10:00:00,48.14,48.22,48.03,48.04,84900.0,48.14,48.22,48.03,48.04,84900.0
2013-05-15 10:30:00,48.04,48.14,47.98,48.13,53800.0,48.04,48.14,47.98,48.13,53800.0
2013-05-15 11:00:00,48.14,48.41,48.14,48.38,104200.0,48.14,48.41,48.14,48.38,104200.0
2013-05-15 11:30:00,48.39,48.45,48.34,48.39,98700.0,48.39,48.45,48.34,48.39,98700.0
2013-05-15 12:00:00,48.38,48.53,48.35,48.46,61800.0,48.38,48.53,48.35,48.46,61800.0
2013-05-15 12:30:00,48.46,48.59,48.4,48.48,94900.0,48.46,48.59,48.4,48.48,94900.0
2013-05-15 13:00:00,48.47,48.66,48.47,48.62,43900.0,48.47,48.66,48.47,48.62,43900.0
2013-05-15 13:30:00,48.63,48.71,48.52,48.52,73300.0,48.63,48.71,48.52,48.52,73300.0
2013-05-15 14:00:00,48.53,48.53,48.3,48.41,78000.0,48.53,48.53,48.3,48.41,78000.0
2013-05-15 14:30:00,48.41,48.41,48.27,48.34,115000.0,48.41,48.41,48.27,48.34,115000.0
2013-05-15 15:00:00,48.34,48.39,48.23,48.28,145500.0,48.34,48.39,48.23,48.28,145500.0
2013-05-15 15:30:00,48.29,48.43,48.27,48.43,254500.0,48.29,48.43,48.27,48.43,254500.0
2013-05-16 09:30:00,48.3,48.86,48.21,48.75,79600.0,48.3,48.86,48.21,48.75,79600.0
2013-05-16 10:00:00,48.75,48.75,48.28,48.28,140400.0,48.75,48.75,48.28,48.28,140400.0
2013-05-16 10:30:00,48.28,48.31,48.1,48.19,120800.0,48.28,48.31,48.1,48.19,120800.0
2013-05-16 11:00:00,48.2,48.43,48.18,48.28,72200.0,48.2,48.43,48.18,48.28,72200.0
2013-05-16 11:30:00,48.28,48.34,48.22,48.23,51000.0,48.28,48.34,48.22,48.23,51000.0
2013-05-16 12:00:00,48.22,48.22,48.0,48.02,52700.0,48.22,48.22,48.0,48.02,52700.0
2013-05-16 12:30:00,48.02,48.02,47.87,47.98,67700.0,48.02,48.02,47.87,47.98,67700.0
2013-05-16 13:00:00,47.98,47.98,47.75,47.78,108100.0,47.98,47.98,47.75,47.78,108100.0
2013-05-16 13:30:00,47.79,47.96,47.78,47.89,74800.0,47.79,47.96,47.78,47.89,74800.0
2013-05-16 14:00:00,47.89,47.94,47.63,47.64,118800.0,47.89,47.94,47.63,47.64,118800.0
2013-05-16 14:30:00,47.64,47.83,47.64,47.76,97400.0,47.64,47.83,47.64,47.76,97400.0
2013-05-16 15:00:00,47.76,47.87,47.75,47.83,267400.0,47.76,47.87,47.75,47.83,267400.0
2013-05-16 15:30:00,47.83,47.88,47.57,47.73,275700.0,47.83,47.88,47.57,47.73,275700.0
2013-05-17 09:30:00,47.87,48.3,47.78,48.23,175400.0,47.87,48.3,47.78,48.23,175400.0
2013-05-17 10:00:00,48.26,48.4,48.2,48.38,52800.0,48.26,48.4,48.2,48.38,52800.0
2013-05-17 10:30:00,48.4,48.54,48.4,48.44,108400.0,48.4,48.54,48.4,48.44,108400.0
2013-05-17 11:00:00,48.44,48.5,48.41,48.41,79900.0,48.44,48.5,48.41,48.41,79900.0
2013-05-17 11:30:00,48.44,48.49,48.25,48.27,46800.0,48.44,48.49,48.25,48.27,46800.0
2013-05-17 12:00:00,48.26,48.42,48.23,48.42,43100.0,48.26,48.42,48.23,48.42,43100.0
2013-05-17 12:30:00,48.43,48.51,48.37,48.43,39100.0,48.43,48.51,48.37,48.43,39100.0
2013-05-17 13:00:00,48.46,48.51,48.42,48.43,50400.0,48.46,48.51,48.42,48.43,50400.0
2013-05-17 13:30:00,48.43,48.44,48.34,48.42,48600.0,48.43,48.44,48.34,48.42,48600.0
2013-05-17 14:00:00,48.43,48.48,48.39,48.47,49600.0,48.43,48.48,48.39,48.47,49600.0
2013-05-17 14:30:00,48.47,48.53,48.39,48.52,56800.0,48.47,48.53,48.39,48.52,56800.0
2013-05-17 15:00:00,48.53,48.55,48.39,48.52,77400.0,48.53,48.55,48.39,48.52,77400.0
2013-05-17 15:30:00,48.51,48.71,48.51,48.67,159300.0,48.51,48.71,48.51,48.67,159300.0
2013-05-20 09:30:00,47.73,48.02,47.59,47.9,217400.0,47.73,48.02,47.59,47.9,217400.0
2013-05-20 10:00:00,47.89,47.9,47.5,47.62,313800.0,47.89,47.9,47.5,47.62,313800.0
2013-05-20 10:30:00,47.61,47.71,47.57,47.61,103900.0,47.61,47.71,47.57,47.61,103900.0
2013-05-20 11:00:00,47.63,47.84,47.58,47.82,143800.0,47.63,47.84,47.58,47.82,143800.0
2013-05-20 11:30:00,47.82,47.91,47.73,47.86,88900.0,47.82,47.91,47.73,47.86,88900.0
2013-05-20 12:00:00,47.88,47.99,47.76,47.78,76600.0,47.88,47.99,47.76,47.78,76600.0
2013-05-20 12:30:00,47.78,47.78,47.66,47.78,146100.0,47.78,47.78,47.66,47.78,146100.0
2013-05-20 13:00:00,47.79,47.86,47.73,47.75,96300.0,47.79,47.86,47.73,47.75,96300.0
2013-05-20 13:30:00,47.78,47.95,47.75,47.9,121000.0,47.78,47.95,47.75,47.9,121000.0
2013-05-20 14:00:00,47.91,47.95,47.83,47.85,93000.0,47.91,47.95,47.83,47.85,93000.0
2013-05-20 14:30:00,47.85,47.99,47.84,47.9,171900.0,47.85,47.99,47.84,47.9,171900.0
2013-05-20 15:00:00,47.91,47.95,47.84,47.91,89000.0,47.91,47.95,47.84,47.91,89000.0
2013-05-20 15:30:00,47.91,47.95,47.82,47.84,190800.0,47.91,47.95,47.82,47.84,190800.0
2013-05-21 09:30:00,47.91,48.08,47.84,48.01,80100.0,47.91,48.08,47.84,48.01,80100.0
2013-05-21 10:00:00,48.03,48.16,47.85,47.97,113000.0,48.03,48.16,47.85,47.97,113000.0
2013-05-21 10:30:00,47.97,48.16,47.96,48.05,151900.0,47.97,48.16,47.96,48.05,151900.0
2013-05-21 11:00:00,48.05,48.12,48.0,48.06,86300.0,48.05,48.12,48.0,48.06,86300.0
2013-05-21 11:30:00,48.06,48.2,47.96,47.96,54300.0,48.06,48.2,47.96,47.96,54300.0
2013-05-21 12:00:00,47.96,48.04,47.96,47.99,55500.0,47.96,48.04,47.96,47.99,55500.0
2013-05-21 12:30:00,48.0,48.0,47.89,47.89,60900.0,48.0,48.0,47.89,47.89,60900.0
2013-05-21 13:00:00,47.88,48.12,47.88,48.1,34200.0,47.88,48.12,47.88,48.1,34200.0
2013-05-21 13:30:00,48.12,48.27,48.11,48.26,37000.0,48.12,48.27,48.11,48.26,37000.0
2013-05-21 14:00:00,48.26,48.41,48.23,48.31,68700.0,48.26,48.41,48.23,48.31,68700.0
2013-05-21 14:30:00,48.32,48.54,48.27,48.53,116600.0,48.32,48.54,48.27,48.53,116600.0
2013-05-21 15:00:00,48.53,48.54,48.3,48.33,127500.0,48.53,48.54,48.3,48.33,127500.0
2013-05-21 15:30:00,48.32,48.34,48.23,48.29,174800.0,48.32,48.34,48.23,48.29,174800.0
2013-05-22 09:30:00,48.27,48.38,48.13,48.2,45800.0,48.27,48.38,48.13,48.2,45800.0
2013-05-22 10:00:00,48.19,48.63,48.14,48.6,57900.0,48.19,48.63,48.14,48.6,57900.0
2013-05-22 10:30:00,48.59,48.6,48.23,48.32,100900.0,48.59,48.6,48.23,48.32,100900.0
2013-05-22 11:00:00,48.32,48.47,48.32,48.41,75400.0,48.32,48.47,48.32,48.41,75400.0
2013-05-22 11:30:00,48.41,48.58,48.37,48.39,46300.0,48.41,48.58,48.37,48.39,46300.0
2013-05-22 12:00:00,48.41,48.44,48.32,48.32,38600.0,48.41,48.44,48.32,48.32,38600.0
2013-05-22 12:30:00,48.33,48.55,48.32,48.5,49500.0,48.33,48.55,48.32,48.5,49500.0
2013-05-22 13:00:00,48.51,48.51,48.16,48.18,40800.0,48.51,48.51,48.16,48.18,40800.0
2013-05-22 13:30:00,48.17,48.26,47.99,48.09,66300.0,48.17,48.26,47.99,48.09,66300.0
2013-05-22 14:00:00,48.1,48.18,47.7,47.73,94900.0,48.1,48.18,47.7,47.73,94900.0
2013-05-22 14:30:00,47.72,47.75,47.43,47.51,77000.0,47.72,47.75,47.43,47.51,77000.0
2013-05-22 15:00:00,47.51,47.53,47.2,47.2,101800.0,47.51,47.53,47.2,47.2,101800.0
2013-05-22 15:30:00,47.2,47.46,47.13,47.42,229500.0,47.2,47.46,47.13,47.42,229500.0
2013-05-23 09:30:00,46.92,46.98,46.56,46.6,104000.0,46.92,46.98,46.56,46.6,104000.0
2013-05-23 10:00:00,46.61,46.92,46.5,46.9,110800.0,46.61,46.92,46.5,46.9,110800.0
2013-05-23 10:30:00,46.9,46.91,46.51,46.69,56400.0,46.9,46.91,46.51,46.69,56400.0
2013-05-23 11:00:00,46.68,47.14,46.68,46.96,108200.0,46.68,47.14,46.68,46.96,108200.0
2013-05-23 11:30:00,46.97,47.06,46.86,46.92,88000.0,46.97,47.06,46.86,46.92,88000.0
2013-05-23 12:00:00,46.95,47.09,46.95,47.0,49400.0,46.95,47.09,46.95,47.0,49400.0
2013-05-23 12:30:00,47.02,47.04,46.91,46.98,30800.0,47.02,47.04,46.91,46.98,30800.0
2013-05-23 13:00:00,46.99,47.04,46.81,46.81,56500.0,46.99,47.04,46.81,46.81,56500.0
2013-05-23 13:30:00,46.82,46.94,46.79,46.94,102800.0,46.82,46.94,46.79,46.94,102800.0
2013-05-23 14:00:00,46.94,47.03,46.88,46.94,59400.0,46.94,47.03,46.88,46.94,59400.0
2013-05-23 14:30:00,46.94,47.04,46.87,46.95,45400.0,46.94,47.04,46.87,46.95,45400.0
2013-05-23 15:00:00,46.96,46.99,46.85,46.95,126600.0,46.96,46.99,46.85,46.95,126600.0
2013-05-23 15:30:00,46.95,47.12,46.93,47.06,281200.0,46.95,47.12,46.93,47.06,281200.0
2013-05-24 09:30:00,46.87,46.94,46.43,46.83,134100.0,46.87,46.94,46.43,46.83,134100.0
2013-05-24 10:00:00,46.81,46.87,46.63,46.81,190400.0,46.81,46.87,46.63,46.81,190400.0
2013-05-24 10:30:00,46.8,46.84,46.7,46.84,142300.0,46.8,46.84,46.7,46.84,142300.0
2013-05-24 11:00:00,46.84,46.89,46.74,46.8,69900.0,46.84,46.89,46.74,46.8,69900.0
2013-05-24 11:30:00,46.79,47.0,46.76,46.88,65200.0,46.79,47.0,46.76,46.88,65200.0
2013-05-24 12:00:00,46.88,47.0,46.85,46.99,68500.0,46.88,47.0,46.85,46.99,68500.0
2013-05-24 12:30:00,46.98,47.0,46.9,46.96,71600.0,46.98,47.0,46.9,46.96,71600.0
2013-05-24 13:00:00,46.96,47.01,46.89,46.9,137900.0,46.96,47.01,46.89,46.9,137900.0
2013-05-24 13:30:00,46.9,46.95,46.77,46.81,86000.0,46.9,46.95,46.77,46.81,86000.0
2013-05-24 14:00:00,46.81,46.88,46.75,46.83,79400.0,46.81,46.88,46.75,46.83,79400.0
2013-05-24 14:30:00,46.84,46.86,46.78,46.8,82300.0,46.84,46.86,46.78,46.8,82300.0
2013-05-24 15:00:00,46.8,46.9,46.75,46.75,92500.0,46.8,46.9,46.75,46.75,92500.0
2013-05-24 15:30:00,46.75,46.78,46.55,46.73,320600.0,46.75,46.78,46.55,46.73,320600.0
2013-05-28 09:30:00,47.42,47.83,47.35,47.76,119400.0,47.42,47.83,47.35,47.76,119400.0
2013-05-28 10:00:00,47.76,48.1,47.72,47.93,76400.0,47.76,48.1,47.72,47.93,76400.0
2013-05-28 10:30:00,47.94,47.96,47.57,47.65,93400.0,47.94,47.96,47.57,47.65,93400.0
2013-05-28 11:00:00,47.66,47.8,47.59,47.79,75300.0,47.66,47.8,47.59,47.79,75300.0
2013-05-28 11:30:00,47.79,47.81,47.3,47.3,119300.0,47.79,47.81,47.3,47.3,119300.0
2013-05-28 12:00:00,47.31,47.5,47.3,47.45,106900.0,47.31,47.5,47.3,47.45,106900.0
2013-05-28 12:30:00,47.45,47.54,47.41,47.53,61100.0,47.45,47.54,47.41,47.53,61100.0
2013-05-28 13:00:00,47.54,47.63,47.54,47.55,44600.0,47.54,47.63,47.54,47.55,44600.0
2013-05-28 13:30:00,47.56,47.57,47.31,47.34,49200.0,47.56,47.57,47.31,47.34,49200.0
2013-05-28 14:00:00,47.34,47.35,47.04,47.06,109100.0,47.34,47.35,47.04,47.06,109100.0
2013-05-28 14:30:00,47.06,47.06,46.86,46.91,193800.0,47.06,47.06,46.86,46.91,193800.0
2013-05-28 15:00:00,46.94,47.0,46.84,46.94,173700.0,46.94,47.0,46.84,46.94,173700.0
2013-05-28 15:30:00,46.93,47.01,46.89,46.95,331000.0,46.93,47.01,46.89,46.95,331000.0
2013-05-29 09:30:00,46.59,46.94,46.55,46.79,56700.0,46.59,46.94,46.55,46.79,56700.0
2013-05-29 10:00:00,46.77,46.84,46.58,46.63,49200.0,46.77,46.84,46.58,46.63,49200.0
2013-05-29 10:30:00,46.63,46.7,46.34,46.34,88700.0,46.63,46.7,46.34,46.34,88700.0
2013-05-29 11:00:00,46.34,46.68,46.31,46.63,138500.0,46.34,46.68,46.31,46.63,138500.0
2013-05-29 11:30:00,46.63,46.78,46.6,46.73,93300.0,46.63,46.78,46.6,46.73,93300.0
2013-05-29 12:00:00,46.73,46.78,46.59,46.64,55600.0,46.73,46.78,46.59,46.64,55600.0
2013-05-29 12:30:00,46.64,46.7,46.33,46.34,85900.0,46.64,46.7,46.33,46.34,85900.0
2013-05-29 13:00:00,46.34,46.59,46.34,46.58,88700.0,46.34,46.59,46.34,46.58,88700.0
2013-05-29 13:30:00,46.59,46.86,46.57,46.79,99200.0,46.59,46.86,46.57,46.79,99200.0
2013-05-29 14:00:00,46.8,46.8,46.6,46.68,97000.0,46.8,46.8,46.6,46.68,97000.0
2013-05-29 14:30:00,46.68,46.84,46.67,46.74,79800.0,46.68,46.84,46.67,46.74,79800.0
2013-05-29 15:00:00,46.72,46.79,46.68,46.77,85700.0,46.72,46.79,46.68,46.77,85700.0
2013-05-29 15:30:00,46.78,46.81,46.65,46.68,177800.0,46.78,46.81,46.65,46.68,177800.0
2013-05-30 09:30:00,46.99,47.45,46.72,47.29,395200.0,46.99,47.45,46.72,47.29,395200.0
2013-05-30 10:00:00,47.28,47.36,46.77,46.83,175700.0,47.28,47.36,46.77,46.83,175700.0
2013-05-30 10:30:00,46.83,47.27,46.83,47.2,138100.0,46.83,47.27,46.83,47.2,138100.0
2013-05-30 11:00:00,47.2,47.21,46.84,46.92,58600.0,47.2,47.21,46.84,46.92,58600.0
2013-05-30 11:30:00,46.92,47.15,46.92,47.12,64900.0,46.92,47.15,46.92,47.12,64900.0
2013-05-30 12:00:00,47.12,47.21,47.09,47.21,44500.0,47.12,47.21,47.09,47.21,44500.0
2013-05-30 12:30:00,47.2,47.21,47.08,47.14,36600.0,47.2,47.21,47.08,47.14,36600.0
2013-05-30 13:00:00,47.15,47.18,47.06,47.18,48700.0,47.15,47.18,47.06,47.18,48700.0
2013-05-30 13:30:00,47.18,47.26,47.16,47.23,38700.0,47.18,47.26,47.16,47.23,38700.0
2013-05-30 14:00:00,47.23,47.28,47.19,47.27,53700.0,47.23,47.28,47.19,47.27,53700.0
2013-05-30 14:30:00,47.28,47.29,47.19,47.2,78800.0,47.28,47.29,47.19,47.2,78800.0
2013-05-30 15:00:00,47.2,47.2,47.02,47.03,62800.0,47.2,47.2,47.02,47.03,62800.0
2013-05-30 15:30:00,47.03,47.04,46.91,46.92,188600.0,47.03,47.04,46.91,46.92,188600.0
2013-05-31 09:30:00,46.82,47.37,46.61,47.32,151500.0,46.82,47.37,46.61,47.32,151500.0
2013-05-31 10:00:00,47.32,47.47,47.11,47.47,111300.0,47.32,47.47,47.11,47.47,111300.0
2013-05-31 10:30:00,47.47,47.63,47.41,47.62,105300.0,47.47,47.63,47.41,47.62,105300.0
2013-05-31 11:00:00,47.6,47.68,47.49,47.49,160200.0,47.6,47.68,47.49,47.49,160200.0
2013-05-31 11:30:00,47.47,47.59,47.34,47.35,73500.0,47.47,47.59,47.34,47.35,73500.0
2013-05-31 12:00:00,47.33,47.38,47.23,47.32,69500.0,47.33,47.38,47.23,47.32,69500.0
2013-05-31 12:30:00,47.3,47.42,47.22,47.39,35100.0,47.3,47.42,47.22,47.39,35100.0
2013-05-31 13:00:00,47.36,47.53,47.36,47.48,28300.0,47.36,47.53,47.36,47.48,28300.0
2013-05-31 13:30:00,47.48,47.48,47.3,47.46,46400.0,47.48,47.48,47.3,47.46,46400.0
2013-05-31 14:00:00,47.47,47.52,47.29,47.3,91700.0,47.47,47.52,47.29,47.3,91700.0
2013-05-31 14:30:00,47.28,47.28,47.05,47.12,81800.0,47.28,47.28,47.05,47.12,81800.0
2013-05-31 15:00:00,47.12,47.31,47.07,47.13,101200.0,47.12,47.31,47.07,47.13,101200.0
2013-05-31 15:30:00,47.14,47.18,46.76,46.76,348300.0,47.14,47.18,46.76,46.76,348300.0
2013-06-03 09:30:00,46.7,46.89,46.1,46.39,159300.0,46.7,46.89,46.1,46.39,159300.0
2013-06-03 10:00:00,46.33,46.78,46.14,46.46,113300.0,46.33,46.78,46.14,46.46,113300.0
2013-06-03 10:30:00,46.46,46.47,46.02,46.15,84000.0,46.46,46.47,46.02,46.15,84000.0
2013-06-03 11:00:00,46.16,46.23,45.79,45.82,119700.0,46.16,46.23,45.79,45.82,119700.0
2013-06-03 11:30:00,45.84,45.93,45.69,45.89,101700.0,45.84,45.93,45.69,45.89,101700.0
2013-06-03 12:00:00,45.89,46.07,45.81,46.02,75100.0,45.89,46.07,45.81,46.02,75100.0
2013-06-03 12:30:00,46.05,46.15,46.0,46.15,47300.0,46.05,46.15,46.0,46.15,47300.0
2013-06-03 13:00:00,46.16,46.24,46.04,46.23,30200.0,46.16,46.24,46.04,46.23,30200.0
2013-06-03 13:30:00,46.25,46.31,46.11,46.26,54900.0,46.25,46.31,46.11,46.26,54900.0
2013-06-03 14:00:00,46.25,46.5,46.23,46.34,39100.0,46.25,46.5,46.23,46.34,39100.0
2013-06-03 14:30:00,46.34,46.59,46.27,46.48,60100.0,46.34,46.59,46.27,46.48,60100.0
2013-06-03 15:00:00,46.5,46.68,46.46,46.62,64500.0,46.5,46.68,46.46,46.62,64500.0
2013-06-03 15:30:00,46.62,46.9,46.58,46.87,213700.0,46.62,46.9,46.58,46.87,213700.0
2013-06-04 09:30:00,46.78,47.5,46.52,47.49,105400.0,46.78,47.5,46.52,47.49,105400.0
2013-06-04 10:00:00,47.48,47.56,47.13,47.27,47300.0,47.48,47.56,47.13,47.27,47300.0
2013-06-04 10:30:00,47.28,47.46,46.98,47.09,94600.0,47.28,47.46,46.98,47.09,94600.0
2013-06-04 11:00:00,47.05,47.24,46.95,47.1,38400.0,47.05,47.24,46.95,47.1,38400.0
2013-06-04 11:30:00,47.11,47.11,46.82,46.9,63500.0,47.11,47.11,46.82,46.9,63500.0
2013-06-04 12:00:00,46.89,46.9,46.61,46.61,53700.0,46.89,46.9,46.61,46.61,53700.0
2013-06-04 12:30:00,46.62,46.66,46.43,46.47,132000.0,46.62,46.66,46.43,46.47,132000.0
2013-06-04 13:00:00,46.45,46.57,46.13,46.14,110000.0,46.45,46.57,46.13,46.14,110000.0
2013-06-04 13:30:00,46.14,46.2,45.98,45.99,131000.0,46.14,46.2,45.98,45.99,131000.0
2013-06-04 14:00:00,45.99,46.01,45.83,46.0,100200.0,45.99,46.01,45.83,46.0,100200.0
2013-06-04 14:30:00,45.99,46.09,45.85,45.95,162900.0,45.99,46.09,45.85,45.95,162900.0
2013-06-04 15:00:00,45.94,46.01,45.86,45.97,181100.0,45.94,46.01,45.86,45.97,181100.0
2013-06-04 15:30:00,45.98,46.28,45.96,46.12,241900.0,45.98,46.28,45.96,46.12,241900.0
2013-06-05 09:30:00,46.05,46.45,46.04,46.11,71400.0,46.05,46.45,46.04,46.11,71400.0
2013-06-05 10:00:00,46.13,46.39,46.0,46.18,62000.0,46.13,46.39,46.0,46.18,62000.0
2013-06-05 10:30:00,46.18,46.19,45.91,45.95,80000.0,46.18,46.19,45.91,45.95,80000.0
2013-06-05 11:00:00,45.93,45.99,45.84,45.95,60900.0,45.93,45.99,45.84,45.95,60900.0
2013-06-05 11:30:00,45.93,46.09,45.76,45.8,85600.0,45.93,46.09,45.76,45.8,85600.0
2013-06-05 12:00:00,45.81,45.82,45.59,45.66,50800.0,45.81,45.82,45.59,45.66,50800.0
2013-06-05 12:30:00,45.64,45.64,45.48,45.6,81200.0,45.64,45.64,45.48,45.6,81200.0
2013-06-05 13:00:00,45.61,45.77,45.5,45.74,56700.0,45.61,45.77,45.5,45.74,56700.0
2013-06-05 13:30:00,45.73,45.82,45.63,45.65,48900.0,45.73,45.82,45.63,45.65,48900.0
2013-06-05 14:00:00,45.65,45.71,45.41,45.42,76800.0,45.65,45.71,45.41,45.42,76800.0
2013-06-05 14:30:00,45.43,45.75,45.37,45.69,89600.0,45.43,45.75,45.37,45.69,89600.0
2013-06-05 15:00:00,45.68,45.73,45.52,45.71,124300.0,45.68,45.73,45.52,45.71,124300.0
2013-06-05 15:30:00,45.71,45.78,45.52,45.54,294900.0,45.71,45.78,45.52,45.54,294900.0
2013-06-06 09:30:00,45.59,46.2,45.53,45.95,171200.0,45.59,46.2,45.53,45.95,171200.0
2013-06-06 10:00:00,45.95,46.07,45.69,45.8,60100.0,45.95,46.07,45.69,45.8,60100.0
2013-06-06 10:30:00,45.82,46.03,45.76,46.0,96300.0,45.82,46.03,45.76,46.0,96300.0
2013-06-06 11:00:00,46.0,46.06,45.88,46.04,83000.0,46.0,46.06,45.88,46.04,83000.0
2013-06-06 11:30:00,46.05,46.21,45.9,45.92,100100.0,46.05,46.21,45.9,45.92,100100.0
2013-06-06 12:00:00,45.92,45.93,45.37,45.51,76400.0,45.92,45.93,45.37,45.51,76400.0
2013-06-06 12:30:00,45.52,45.64,45.46,45.55,47300.0,45.52,45.64,45.46,45.55,47300.0
2013-06-06 13:00:00,45.57,45.91,45.57,45.9,62000.0,45.57,45.91,45.57,45.9,62000.0
2013-06-06 13:30:00,45.9,46.03,45.86,45.99,43300.0,45.9,46.03,45.86,45.99,43300.0
2013-06-06 14:00:00,46.0,46.18,45.87,46.16,61600.0,46.0,46.18,45.87,46.16,61600.0
2013-06-06 14:30:00,46.18,46.2,46.07,46.1,86100.0,46.18,46.2,46.07,46.1,86100.0
2013-06-06 15:00:00,46.09,46.25,46.01,46.24,102300.0,46.09,46.25,46.01,46.24,102300.0
2013-06-06 15:30:00,46.24,46.55,46.23,46.54,251900.0,46.24,46.55,46.23,46.54,251900.0
2013-06-07 09:30:00,46.89,47.24,46.74,47.05,161300.0,46.89,47.24,46.74,47.05,161300.0
2013-06-07 10:00:00,47.08,47.14,46.78,46.87,182600.0,47.08,47.14,46.78,46.87,182600.0
2013-06-07 10:30:00,46.86,47.01,46.69,46.74,77700.0,46.86,47.01,46.69,46.74,77700.0
2013-06-07 11:00:00,46.77,47.04,46.77,47.03,77500.0,46.77,47.04,46.77,47.03,77500.0
2013-06-07 11:30:00,47.06,47.1,46.9,46.92,82400.0,47.06,47.1,46.9,46.92,82400.0
2013-06-07 12:00:00,46.91,47.08,46.84,47.07,24300.0,46.91,47.08,46.84,47.07,24300.0
2013-06-07 12:30:00,47.08,47.09,46.87,46.98,28300.0,47.08,47.09,46.87,46.98,28300.0
2013-06-07 13:00:00,46.96,47.12,46.93,46.96,50400.0,46.96,47.12,46.93,46.96,50400.0
2013-06-07 13:30:00,46.98,47.04,46.95,46.95,68300.0,46.98,47.04,46.95,46.95,68300.0
2013-06-07 14:00:00,46.94,47.04,46.86,46.96,51400.0,46.94,47.04,46.86,46.96,51400.0
2013-06-07 14:30:00,46.97,47.09,46.91,46.99,99200.0,46.97,47.09,46.91,46.99,99200.0
2013-06-07 15:00:00,47.0,47.07,46.96,47.02,88700.0,47.0,47.07,46.96,47.02,88700.0
2013-06-07 15:30:00,47.02,47.24,47.0,47.18,250500.0,47.02,47.24,47.0,47.18,250500.0
2013-06-10 09:30:00,47.2,47.45,47.15,47.21,209900.0,47.2,47.45,47.15,47.21,209900.0
2013-06-10 10:00:00,47.21,47.23,46.76,47.05,132900.0,47.21,47.23,46.76,47.05,132900.0
2013-06-10 10:30:00,47.05,47.22,47.01,47.06,52100.0,47.05,47.22,47.01,47.06,52100.0
2013-06-10 11:00:00,47.06,47.08,46.92,46.93,121300.0,47.06,47.08,46.92,46.93,121300.0
2013-06-10 11:30:00,46.93,46.95,46.7,46.71,96600.0,46.93,46.95,46.7,46.71,96600.0
2013-06-10 12:00:00,46.7,46.93,46.7,46.81,62600.0,46.7,46.93,46.7,46.81,62600.0
2013-06-10 12:30:00,46.82,46.95,46.8,46.95,64500.0,46.82,46.95,46.8,46.95,64500.0
2013-06-10 13:00:00,46.95,47.12,46.95,47.03,51200.0,46.95,47.12,46.95,47.03,51200.0
2013-06-10 13:30:00,47.03,47.07,46.94,46.94,58400.0,47.03,47.07,46.94,46.94,58400.0
2013-06-10 14:00:00,46.93,46.93,46.76,46.87,69600.0,46.93,46.93,46.76,46.87,69600.0
2013-06-10 14:30:00,46.88,47.12,46.86,47.12,72200.0,46.88,47.12,46.86,47.12,72200.0
2013-06-10 15:00:00,47.12,47.21,47.08,47.2,91200.0,47.12,47.21,47.08,47.2,91200.0
2013-06-10 15:30:00,47.2,47.23,47.02,47.08,255100.0,47.2,47.23,47.02,47.08,255100.0
2013-06-11 09:30:00,46.61,46.7,46.19,46.3,53400.0,46.61,46.7,46.19,46.3,53400.0
2013-06-11 10:00:00,46.32,46.49,46.08,46.49,83800.0,46.32,46.49,46.08,46.49,83800.0
2013-06-11 10:30:00,46.47,46.58,46.38,46.5,46000.0,46.47,46.58,46.38,46.5,46000.0
2013-06-11 11:00:00,46.5,46.67,46.45,46.67,44200.0,46.5,46.67,46.45,46.67,44200.0
2013-06-11 11:30:00,46.69,46.76,46.59,46.63,55600.0,46.69,46.76,46.59,46.63,55600.0
2013-06-11 12:00:00,46.61,46.77,46.5,46.52,40700.0,46.61,46.77,46.5,46.52,40700.0
2013-06-11 12:30:00,46.54,46.54,46.47,46.49,41300.0,46.54,46.54,46.47,46.49,41300.0
2013-06-11 13:00:00,46.5,46.55,46.41,46.45,53200.0,46.5,46.55,46.41,46.45,53200.0
2013-06-11 13:30:00,46.46,46.52,46.34,46.34,73900.0,46.46,46.52,46.34,46.34,73900.0
2013-06-11 14:00:00,46.34,46.55,46.32,46.51,62300.0,46.34,46.55,46.32,46.51,62300.0
2013-06-11 14:30:00,46.53,46.66,46.46,46.61,65800.0,46.53,46.66,46.46,46.61,65800.0
2013-06-11 15:00:00,46.62,46.68,46.56,46.6,65600.0,46.62,46.68,46.56,46.6,65600.0
2013-06-11 15:30:00,46.6,46.62,46.48,46.59,268000.0,46.6,46.62,46.48,46.59,268000.0
2013-06-12 09:30:00,46.96,47.1,46.81,46.83,101500.0,46.96,47.1,46.81,46.83,101500.0
2013-06-12 10:00:00,46.81,46.81,46.55,46.59,44600.0,46.81,46.81,46.55,46.59,44600.0
2013-06-12 10:30:00,46.61,46.74,46.53,46.56,86900.0,46.61,46.74,46.53,46.56,86900.0
2013-06-12 11:00:00,46.59,46.69,46.53,46.63,24200.0,46.59,46.69,46.53,46.63,24200.0
2013-06-12 11:30:00,46.63,46.71,46.43,46.47,49100.0,46.63,46.71,46.43,46.47,49100.0
2013-06-12 12:00:00,46.48,46.58,46.44,46.49,34100.0,46.48,46.58,46.44,46.49,34100.0
2013-06-12 12:30:00,46.46,46.47,46.22,46.29,49400.0,46.46,46.47,46.22,46.29,49400.0
2013-06-12 13:00:00,46.28,46.37,46.22,46.26,38300.0,46.28,46.37,46.22,46.26,38300.0
2013-06-12 13:30:00,46.28,46.32,46.19,46.26,32400.0,46.28,46.32,46.19,46.26,32400.0
2013-06-12 14:00:00,46.28,46.3,46.12,46.25,30400.0,46.28,46.3,46.12,46.25,30400.0
2013-06-12 14:30:00,46.23,46.26,46.07,46.09,34700.0,46.23,46.26,46.07,46.09,34700.0
2013-06-12 15:00:00,46.12,46.12,45.91,45.94,92600.0,46.12,46.12,45.91,45.94,92600.0
2013-06-12 15:30:00,45.94,46.0,45.85,45.88,135200.0,45.94,46.0,45.85,45.88,135200.0
2013-06-13 09:30:00,45.85,46.15,45.78,45.99,29800.0,45.85,46.15,45.78,45.99,29800.0
2013-06-13 10:00:00,45.99,46.15,45.9,46.08,33100.0,45.99,46.15,45.9,46.08,33100.0
2013-06-13 10:30:00,46.09,46.33,46.09,46.28,70700.0,46.09,46.33,46.09,46.28,70700.0
2013-06-13 11:00:00,46.27,46.28,46.07,46.12,82400.0,46.27,46.28,46.07,46.12,82400.0
2013-06-13 11:30:00,46.12,46.16,46.05,46.12,42900.0,46.12,46.16,46.05,46.12,42900.0
2013-06-13 12:00:00,46.12,46.14,46.05,46.1,41200.0,46.12,46.14,46.05,46.1,41200.0
2013-06-13 12:30:00,46.1,46.21,46.1,46.21,75800.0,46.1,46.21,46.1,46.21,75800.0
2013-06-13 13:00:00,46.23,46.37,46.23,46.36,39500.0,46.23,46.37,46.23,46.36,39500.0
2013-06-13 13:30:00,46.36,46.49,46.28,46.49,36400.0,46.36,46.49,46.28,46.49,36400.0
2013-06-13 14:00:00,46.51,46.69,46.51,46.66,117200.0,46.51,46.69,46.51,46.66,117200.0
2013-06-13 14:30:00,46.66,46.76,46.65,46.74,46800.0,46.66,46.76,46.65,46.74,46800.0
2013-06-13 15:00:00,46.74,46.82,46.69,46.77,116100.0,46.74,46.82,46.69,46.77,116100.0
2013-06-13 15:30:00,46.77,47.09,46.76,46.98,178500.0,46.77,47.09,46.76,46.98,178500.0
2013-06-14 09:30:00,46.82,47.31,46.71,47.14,115000.0,46.82,47.31,46.71,47.14,115000.0
2013-06-14 10:00:00,47.12,47.21,46.63,46.68,119800.0,47.12,47.21,46.63,46.68,119800.0
2013-06-14 10:30:00,46.68,46.79,46.5,46.54,83500.0,46.68,46.79,46.5,46.54,83500.0
2013-06-14 11:00:00,46.54,46.6,46.5,46.56,52200.0,46.54,46.6,46.5,46.56,52200.0
2013-06-14 11:30:00,46.55,46.7,46.52,46.69,57100.0,46.55,46.7,46.52,46.69,57100.0
2013-06-14 12:00:00,46.69,46.72,46.6,46.7,48000.0,46.69,46.72,46.6,46.7,48000.0
2013-06-14 12:30:00,46.7,46.77,46.67,46.7,49400.0,46.7,46.77,46.67,46.7,49400.0
2013-06-14 13:00:00,46.7,46.72,46.5,46.53,43300.0,46.7,46.72,46.5,46.53,43300.0
2013-06-14 13:30:00,46.52,46.6,46.5,46.51,59100.0,46.52,46.6,46.5,46.51,59100.0
2013-06-14 14:00:00,46.51,46.68,46.48,46.66,57100.0,46.51,46.68,46.48,46.66,57100.0
2013-06-14 14:30:00,46.66,46.66,46.46,46.48,86300.0,46.66,46.66,46.46,46.48,86300.0
2013-06-14 15:00:00,46.48,46.64,46.47,46.56,54800.0,46.48,46.64,46.47,46.56,54800.0
2013-06-14 15:30:00,46.57,46.62,46.37,46.43,215700.0,46.57,46.62,46.37,46.43,215700.0
2013-06-17 09:30:00,46.88,47.33,46.88,46.9,161700.0,46.88,47.33,46.88,46.9,161700.0
2013-06-17 10:00:00,46.91,47.25,46.88,47.14,80600.0,46.91,47.25,46.88,47.14,80600.0
2013-06-17 10:30:00,47.16,47.2,46.87,47.04,71500.0,47.16,47.2,46.87,47.04,71500.0
2013-06-17 11:00:00,47.03,47.19,47.02,47.07,49200.0,47.03,47.19,47.02,47.07,49200.0
2013-06-17 11:30:00,47.05,47.09,46.98,46.98,55700.0,47.05,47.09,46.98,46.98,55700.0
2013-06-17 12:00:00,46.98,47.0,46.91,46.96,33900.0,46.98,47.0,46.91,46.96,33900.0
2013-06-17 12:30:00,46.96,47.16,46.96,47.09,39000.0,46.96,47.16,46.96,47.09,39000.0
2013-06-17 13:00:00,47.1,47.23,47.05,47.21,41200.0,47.1,47.23,47.05,47.21,41200.0
2013-06-17 13:30:00,47.2,47.27,47.17,47.21,46400.0,47.2,47.27,47.17,47.21,46400.0
2013-06-17 14:00:00,47.22,47.23,46.89,46.91,56900.0,47.22,47.23,46.89,46.91,56900.0
2013-06-17 14:30:00,46.92,46.96,46.69,46.78,71600.0,46.92,46.96,46.69,46.78,71600.0
2013-06-17 15:00:00,46.77,46.91,46.74,46.8,95600.0,46.77,46.91,46.74,46.8,95600.0
2013-06-17 15:30:00,46.82,47.14,46.82,47.12,213900.0,46.82,47.14,46.82,47.12,213900.0
2013-06-18 09:30:00,47.2,47.22,46.81,47.16,55700.0,47.2,47.22,46.81,47.16,55700.0
2013-06-18 10:00:00,47.18,47.21,47.14,47.16,51200.0,47.18,47.21,47.14,47.16,51200.0
2013-06-18 10:30:00,47.18,47.27,47.02,47.26,54700.0,47.18,47.27,47.02,47.26,54700.0
2013-06-18 11:00:00,47.28,47.42,47.27,47.38,36200.0,47.28,47.42,47.27,47.38,36200.0
2013-06-18 11:30:00,47.38,47.46,47.29,47.31,26700.0,47.38,47.46,47.29,47.31,26700.0
2013-06-18 12:00:00,47.33,47.43,47.23,47.42,21300.0,47.33,47.43,47.23,47.42,21300.0
2013-06-18 12:30:00,47.44,47.73,47.44,47.71,33300.0,47.44,47.73,47.44,47.71,33300.0
2013-06-18 13:00:00,47.71,47.74,47.65,47.7,53300.0,47.71,47.74,47.65,47.7,53300.0
2013-06-18 13:30:00,47.71,47.95,47.69,47.9,94000.0,47.71,47.95,47.69,47.9,94000.0
2013-06-18 14:00:00,47.9,48.24,47.84,48.21,121200.0,47.9,48.24,47.84,48.21,121200.0
2013-06-18 14:30:00,48.21,48.29,48.09,48.12,96000.0,48.21,48.29,48.09,48.12,96000.0
2013-06-18 15:00:00,48.12,48.3,48.1,48.25,95400.0,48.12,48.3,48.1,48.25,95400.0
2013-06-18 15:30:00,48.24,48.26,48.09,48.22,308900.0,48.24,48.26,48.09,48.22,308900.0
2013-06-19 09:30:00,48.22,48.41,47.77,47.95,85300.0,48.22,48.41,47.77,47.95,85300.0
2013-06-19 10:00:00,47.93,48.1,47.83,47.97,88400.0,47.93,48.1,47.83,47.97,88400.0
2013-06-19 10:30:00,47.98,48.11,47.81,47.88,31300.0,47.98,48.11,47.81,47.88,31300.0
2013-06-19 11:00:00,47.88,48.07,47.84,47.97,34700.0,47.88,48.07,47.84,47.97,34700.0
2013-06-19 11:30:00,47.97,47.97,47.7,47.79,48900.0,47.97,47.97,47.7,47.79,48900.0
2013-06-19 12:00:00,47.79,48.0,47.79,47.99,69900.0,47.79,48.0,47.79,47.99,69900.0
2013-06-19 12:30:00,47.98,48.08,47.94,48.05,46500.0,47.98,48.08,47.94,48.05,46500.0
2013-06-19 13:00:00,48.05,48.2,48.03,48.06,63000.0,48.05,48.2,48.03,48.06,63000.0
2013-06-19 13:30:00,48.07,48.15,47.93,48.15,56800.0,48.07,48.15,47.93,48.15,56800.0
2013-06-19 14:00:00,48.15,48.2,47.88,48.05,79300.0,48.15,48.2,47.88,48.05,79300.0
2013-06-19 14:30:00,48.02,48.13,47.52,47.54,95500.0,48.02,48.13,47.52,47.54,95500.0
2013-06-19 15:00:00,47.54,47.84,47.46,47.8,159100.0,47.54,47.84,47.46,47.8,159100.0
2013-06-19 15:30:00,47.79,47.85,47.44,47.46,305900.0,47.79,47.85,47.44,47.46,305900.0
2013-06-20 09:30:00,47.2,47.2,46.29,46.48,342600.0,47.2,47.2,46.29,46.48,342600.0
2013-06-20 10:00:00,46.52,46.75,46.05,46.11,130700.0,46.52,46.75,46.05,46.11,130700.0
2013-06-20 10:30:00,46.06,46.14,45.87,46.0,99400.0,46.06,46.14,45.87,46.0,99400.0
2013-06-20 11:00:00,45.99,45.99,45.65,45.79,89600.0,45.99,45.99,45.65,45.79,89600.0
2013-06-20 11:30:00,45.79,45.84,45.54,45.78,175700.0,45.79,45.84,45.54,45.78,175700.0
2013-06-20 12:00:00,45.78,46.11,45.74,45.94,173500.0,45.78,46.11,45.74,45.94,173500.0
2013-06-20 12:30:00,45.96,46.06,45.61,45.65,173100.0,45.96,46.06,45.61,45.65,173100.0
2013-06-20 13:00:00,45.65,45.8,45.57,45.6,101400.0,45.65,45.8,45.57,45.6,101400.0
2013-06-20 13:30:00,45.6,45.81,45.59,45.74,140400.0,45.6,45.81,45.59,45.74,140400.0
2013-06-20 14:00:00,45.75,45.75,45.16,45.25,177400.0,45.75,45.75,45.16,45.25,177400.0
2013-06-20 14:30:00,45.25,45.37,44.86,44.99,270400.0,45.25,45.37,44.86,44.99,270400.0
2013-06-20 15:00:00,45.0,45.1,44.51,44.51,405000.0,45.0,45.1,44.51,44.51,405000.0
2013-06-20 15:30:00,44.51,44.84,44.25,44.58,932500.0,44.51,44.84,44.25,44.58,932500.0
2013-06-21 09:30:00,47.65,48.1,45.09,45.1,1514700.0,47.65,48.1,45.09,45.1,1514700.0
2013-06-21 10:00:00,45.1,45.75,44.5,44.94,731700.0,45.1,45.75,44.5,44.94,731700.0
2013-06-21 10:30:00,44.94,44.99,43.64,43.75,616900.0,44.94,44.99,43.64,43.75,616900.0
2013-06-21 11:00:00,43.77,44.14,43.43,43.51,373900.0,43.77,44.14,43.43,43.51,373900.0
2013-06-21 11:30:00,43.52,43.54,42.21,42.48,450600.0,43.52,43.54,42.21,42.48,450600.0
2013-06-21 12:00:00,42.52,42.93,42.41,42.66,483700.0,42.52,42.93,42.41,42.66,483700.0
2013-06-21 12:30:00,42.65,43.17,42.32,43.04,483700.0,42.65,43.17,42.32,43.04,483700.0
2013-06-21 13:00:00,43.04,43.83,42.8,43.49,601000.0,43.04,43.83,42.8,43.49,601000.0
2013-06-21 13:30:00,43.49,44.0,43.48,43.78,378800.0,43.49,44.0,43.48,43.78,378800.0
2013-06-21 14:00:00,43.77,43.79,43.37,43.61,233500.0,43.77,43.79,43.37,43.61,233500.0
2013-06-21 14:30:00,43.61,43.69,43.16,43.27,264700.0,43.61,43.69,43.16,43.27,264700.0
2013-06-21 15:00:00,43.27,43.97,43.23,43.96,330800.0,43.27,43.97,43.23,43.96,330800.0
2013-06-21 15:30:00,43.95,44.58,43.94,44.54,1173400.0,43.95,44.58,43.94,44.54,1173400.0
2013-06-24 09:30:00,44.0,44.6,43.66,44.15,254000.0,44.0,44.6,43.66,44.15,254000.0
2013-06-24 10:00:00,44.14,44.9,43.96,44.04,158800.0,44.14,44.9,43.96,44.04,158800.0
2013-06-24 10:30:00,44.03,44.2,43.91,44.11,121000.0,44.03,44.2,43.91,44.11,121000.0
2013-06-24 11:00:00,44.1,44.17,43.71,43.73,103300.0,44.1,44.17,43.71,43.73,103300.0
2013-06-24 11:30:00,43.71,43.91,43.63,43.77,153300.0,43.71,43.91,43.63,43.77,153300.0
2013-06-24 12:00:00,43.76,43.79,43.42,43.53,120900.0,43.76,43.79,43.42,43.53,120900.0
2013-06-24 12:30:00,43.54,43.72,43.47,43.59,81500.0,43.54,43.72,43.47,43.59,81500.0
2013-06-24 13:00:00,43.59,43.76,43.5,43.66,76400.0,43.59,43.76,43.5,43.66,76400.0
2013-06-24 13:30:00,43.65,44.0,43.57,43.98,110000.0,43.65,44.0,43.57,43.98,110000.0
2013-06-24 14:00:00,44.0,44.43,43.88,44.35,144600.0,44.0,44.43,43.88,44.35,144600.0
2013-06-24 14:30:00,44.33,44.71,44.33,44.36,184200.0,44.33,44.71,44.33,44.36,184200.0
2013-06-24 15:00:00,44.37,44.42,44.15,44.18,188200.0,44.37,44.42,44.15,44.18,188200.0
2013-06-24 15:30:00,44.19,44.38,43.99,43.99,432600.0,44.19,44.38,43.99,43.99,432600.0
2013-06-25 09:30:00,44.37,44.56,44.16,44.21,138300.0,44.37,44.56,44.16,44.21,138300.0
2013-06-25 10:00:00,44.22,44.47,44.04,44.47,124100.0,44.22,44.47,44.04,44.47,124100.0
2013-06-25 10:30:00,44.45,44.61,44.27,44.6,115300.0,44.45,44.61,44.27,44.6,115300.0
2013-06-25 11:00:00,44.59,44.59,44.35,44.41,91900.0,44.59,44.59,44.35,44.41,91900.0
2013-06-25 11:30:00,44.41,44.68,44.4,44.64,86000.0,44.41,44.68,44.4,44.64,86000.0
2013-06-25 12:00:00,44.63,44.67,44.55,44.64,67700.0,44.63,44.67,44.55,44.64,67700.0
2013-06-25 12:30:00,44.65,44.74,44.45,44.46,67100.0,44.65,44.74,44.45,44.46,67100.0
2013-06-25 13:00:00,44.46,44.56,44.38,44.4,61300.0,44.46,44.56,44.38,44.4,61300.0
2013-06-25 13:30:00,44.4,44.6,44.36,44.49,66500.0,44.4,44.6,44.36,44.49,66500.0
2013-06-25 14:00:00,44.49,44.65,44.44,44.48,91100.0,44.49,44.65,44.44,44.48,91100.0
2013-06-25 14:30:00,44.47,44.61,44.45,44.51,121200.0,44.47,44.61,44.45,44.51,121200.0
2013-06-25 15:00:00,44.5,44.56,44.35,44.48,165300.0,44.5,44.56,44.35,44.48,165300.0
2013-06-25 15:30:00,44.5,44.61,44.35,44.37,362800.0,44.5,44.61,44.35,44.37,362800.0
2013-06-26 09:30:00,44.94,45.21,44.87,45.17,167200.0,44.94,45.21,44.87,45.17,167200.0
2013-06-26 10:00:00,45.18,45.31,45.11,45.19,225200.0,45.18,45.31,45.11,45.19,225200.0
2013-06-26 10:30:00,45.16,45.42,45.08,45.12,124600.0,45.16,45.42,45.08,45.12,124600.0
2013-06-26 11:00:00,45.1,45.14,45.0,45.06,143100.0,45.1,45.14,45.0,45.06,143100.0
2013-06-26 11:30:00,45.07,45.21,45.03,45.07,164000.0,45.07,45.21,45.03,45.07,164000.0
2013-06-26 12:00:00,45.06,45.23,45.06,45.2,73300.0,45.06,45.23,45.06,45.2,73300.0
2013-06-26 12:30:00,45.21,45.3,45.18,45.28,34800.0,45.21,45.3,45.18,45.28,34800.0
2013-06-26 13:00:00,45.27,45.47,45.21,45.42,59700.0,45.27,45.47,45.21,45.42,59700.0
2013-06-26 13:30:00,45.43,45.52,45.4,45.48,74800.0,45.43,45.52,45.4,45.48,74800.0
2013-06-26 14:00:00,45.48,45.6,45.41,45.58,90900.0,45.48,45.6,45.41,45.58,90900.0
2013-06-26 14:30:00,45.58,45.83,45.55,45.81,202100.0,45.58,45.83,45.55,45.81,202100.0
2013-06-26 15:00:00,45.81,45.98,45.8,45.86,221000.0,45.81,45.98,45.8,45.86,221000.0
2013-06-26 15:30:00,45.87,45.96,45.74,45.89,488400.0,45.87,45.96,45.74,45.89,488400.0
2013-06-27 09:30:00,46.26,46.78,46.22,46.54,151200.0,46.26,46.78,46.22,46.54,151200.0
2013-06-27 10:00:00,46.57,46.64,46.3,46.62,105900.0,46.57,46.64,46.3,46.62,105900.0
2013-06-27 10:30:00,46.64,46.79,46.64,46.71,76100.0,46.64,46.79,46.64,46.71,76100.0
2013-06-27 11:00:00,46.71,46.74,46.51,46.62,56800.0,46.71,46.74,46.51,46.62,56800.0
2013-06-27 11:30:00,46.61,46.81,46.52,46.78,231900.0,46.61,46.81,46.52,46.78,231900.0
2013-06-27 12:00:00,46.78,46.78,46.57,46.62,52000.0,46.78,46.78,46.57,46.62,52000.0
2013-06-27 12:30:00,46.61,46.69,46.42,46.48,92800.0,46.61,46.69,46.42,46.48,92800.0
2013-06-27 13:00:00,46.46,46.71,46.46,46.7,39100.0,46.46,46.71,46.46,46.7,39100.0
2013-06-27 13:30:00,46.69,46.84,46.69,46.72,62600.0,46.69,46.84,46.69,46.72,62600.0
2013-06-27 14:00:00,46.72,46.81,46.6,46.69,58100.0,46.72,46.81,46.6,46.69,58100.0
2013-06-27 14:30:00,46.69,46.71,46.58,46.66,159600.0,46.69,46.71,46.58,46.66,159600.0
2013-06-27 15:00:00,46.66,46.79,46.66,46.76,76300.0,46.66,46.79,46.66,46.76,76300.0
2013-06-27 15:30:00,46.76,46.79,46.69,46.71,215800.0,46.76,46.79,46.69,46.71,215800.0
2013-06-28 09:30:00,46.6,46.72,46.33,46.34,64200.0,46.6,46.72,46.33,46.34,64200.0
2013-06-28 10:00:00,46.33,46.56,46.23,46.53,31100.0,46.33,46.56,46.23,46.53,31100.0
2013-06-28 10:30:00,46.54,46.87,46.48,46.83,79300.0,46.54,46.87,46.48,46.83,79300.0
2013-06-28 11:00:00,46.81,46.89,46.77,46.84,76300.0,46.81,46.89,46.77,46.84,76300.0
2013-06-28 11:30:00,46.82,46.89,46.77,46.81,46700.0,46.82,46.89,46.77,46.81,46700.0
2013-06-28 12:00:00,46.8,46.81,46.43,46.48,63100.0,46.8,46.81,46.43,46.48,63100.0
2013-06-28 12:30:00,46.5,46.5,46.42,46.46,33100.0,46.5,46.5,46.42,46.46,33100.0
2013-06-28 13:00:00,46.47,46.53,46.43,46.47,52600.0,46.47,46.53,46.43,46.47,52600.0
2013-06-28 13:30:00,46.48,46.51,46.36,46.4,51100.0,46.48,46.51,46.36,46.4,51100.0
2013-06-28 14:00:00,46.39,46.52,46.39,46.48,76300.0,46.39,46.52,46.39,46.48,76300.0
2013-06-28 14:30:00,46.47,46.54,46.47,46.51,82500.0,46.47,46.54,46.47,46.51,82500.0
2013-06-28 15:00:00,46.52,46.53,46.42,46.51,136000.0,46.52,46.53,46.42,46.51,136000.0
2013-06-28 15:30:00,46.52,46.58,46.17,46.17,292800.0,46.52,46.58,46.17,46.17,292800.0
2013-07-01 09:30:00,46.66,46.73,46.27,46.73,94100.0,46.66,46.73,46.27,46.73,94100.0
2013-07-01 10:00:00,46.65,47.11,46.63,47.07,80500.0,46.65,47.11,46.63,47.07,80500.0
2013-07-01 10:30:00,47.06,47.14,46.88,46.91,88200.0,47.06,47.14,46.88,46.91,88200.0
2013-07-01 11:00:00,46.89,47.06,46.87,47.01,98800.0,46.89,47.06,46.87,47.01,98800.0
2013-07-01 11:30:00,47.02,47.05,46.88,47.02,39500.0,47.02,47.05,46.88,47.02,39500.0
2013-07-01 12:00:00,47.04,47.13,46.98,47.0,49800.0,47.04,47.13,46.98,47.0,49800.0
2013-07-01 12:30:00,47.0,47.1,46.99,47.02,36200.0,47.0,47.1,46.99,47.02,36200.0
2013-07-01 13:00:00,47.03,47.13,46.99,47.11,85600.0,47.03,47.13,46.99,47.11,85600.0
2013-07-01 13:30:00,47.11,47.14,46.71,46.71,131300.0,47.11,47.14,46.71,46.71,131300.0
2013-07-01 14:00:00,46.71,46.75,46.61,46.69,94100.0,46.71,46.75,46.61,46.69,94100.0
2013-07-01 14:30:00,46.69,46.73,46.56,46.73,68900.0,46.69,46.73,46.56,46.73,68900.0
2013-07-01 15:00:00,46.71,46.76,46.53,46.53,69100.0,46.71,46.76,46.53,46.53,69100.0
2013-07-01 15:30:00,46.52,46.77,46.51,46.69,216000.0,46.52,46.77,46.51,46.69,216000.0
2013-07-02 09:30:00,46.66,47.24,46.66,46.98,89300.0,46.66,47.24,46.66,46.98,89300.0
2013-07-02 10:00:00,47.0,47.03,46.79,46.93,42600.0,47.0,47.03,46.79,46.93,42600.0
2013-07-02 10:30:00,46.92,46.93,46.73,46.83,49700.0,46.92,46.93,46.73,46.83,49700.0
2013-07-02 11:00:00,46.83,46.84,46.73,46.81,56400.0,46.83,46.84,46.73,46.81,56400.0
2013-07-02 11:30:00,46.81,47.01,46.81,46.98,32000.0,46.81,47.01,46.81,46.98,32000.0
2013-07-02 12:00:00,46.99,47.04,46.87,46.89,45400.0,46.99,47.04,46.87,46.89,45400.0
2013-07-02 12:30:00,46.88,46.91,46.78,46.88,25500.0,46.88,46.91,46.78,46.88,25500.0
2013-07-02 13:00:00,46.86,46.88,46.74,46.74,45300.0,46.86,46.88,46.74,46.74,45300.0
2013-07-02 13:30:00,46.74,46.77,46.44,46.58,78200.0,46.74,46.77,46.44,46.58,78200.0
2013-07-02 14:00:00,46.58,46.6,46.28,46.32,35600.0,46.58,46.6,46.28,46.32,35600.0
2013-07-02 14:30:00,46.31,46.53,46.29,46.49,50700.0,46.31,46.53,46.29,46.49,50700.0
2013-07-02 15:00:00,46.49,46.56,46.42,46.45,41100.0,46.49,46.56,46.42,46.45,41100.0
2013-07-02 15:30:00,46.46,46.57,46.36,46.51,152300.0,46.46,46.57,46.36,46.51,152300.0
2013-07-03 09:30:00,46.37,46.75,46.28,46.59,51600.0,46.37,46.75,46.28,46.59,51600.0
2013-07-03 10:00:00,46.59,46.73,46.42,46.64,38900.0,46.59,46.73,46.42,46.64,38900.0
2013-07-03 10:30:00,46.66,46.69,46.5,46.52,28300.0,46.66,46.69,46.5,46.52,28300.0
2013-07-03 11:00:00,46.54,46.6,46.4,46.48,41300.0,46.54,46.6,46.4,46.48,41300.0
2013-07-03 11:30:00,46.48,46.63,46.43,46.63,55800.0,46.48,46.63,46.43,46.63,55800.0
2013-07-03 12:00:00,46.64,46.99,46.61,46.96,53600.0,46.64,46.99,46.61,46.96,53600.0
2013-07-03 12:30:00,46.95,46.99,46.75,46.75,139300.0,46.95,46.99,46.75,46.75,139300.0
2013-07-05 09:30:00,47.16,47.36,46.92,46.95,48700.0,47.16,47.36,46.92,46.95,48700.0
2013-07-05 10:00:00,46.94,46.97,46.65,46.71,48500.0,46.94,46.97,46.65,46.71,48500.0
2013-07-05 10:30:00,46.73,47.03,46.71,47.01,39800.0,46.73,47.03,46.71,47.01,39800.0
2013-07-05 11:00:00,46.99,47.06,46.93,47.01,12500.0,46.99,47.06,46.93,47.01,12500.0
2013-07-05 11:30:00,47.0,47.08,46.9,47.08,24500.0,47.0,47.08,46.9,47.08,24500.0
2013-07-05 12:00:00,47.1,47.14,47.05,47.09,31000.0,47.1,47.14,47.05,47.09,31000.0
2013-07-05 12:30:00,47.09,47.13,47.05,47.1,24300.0,47.09,47.13,47.05,47.1,24300.0
2013-07-05 13:00:00,47.09,47.19,47.04,47.18,26100.0,47.09,47.19,47.04,47.18,26100.0
2013-07-05 13:30:00,47.18,47.28,47.16,47.28,24200.0,47.18,47.28,47.16,47.28,24200.0
2013-07-05 14:00:00,47.3,47.45,47.29,47.45,22500.0,47.3,47.45,47.29,47.45,22500.0
2013-07-05 14:30:00,47.45,47.48,47.25,47.25,36200.0,47.45,47.48,47.25,47.25,36200.0
2013-07-05 15:00:00,47.27,47.29,47.01,47.03,49900.0,47.27,47.29,47.01,47.03,49900.0
2013-07-05 15:30:00,47.03,47.33,47.03,47.32,134400.0,47.03,47.33,47.03,47.32,134400.0
2013-07-08 09:30:00,47.84,48.64,47.84,48.34,329500.0,47.84,48.64,47.84,48.34,329500.0
2013-07-08 10:00:00,48.3,48.38,47.98,48.0,96400.0,48.3,48.38,47.98,48.0,96400.0
2013-07-08 10:30:00,48.01,48.11,47.85,47.88,96500.0,48.01,48.11,47.85,47.88,96500.0
2013-07-08 11:00:00,47.89,48.23,47.89,48.1,109400.0,47.89,48.23,47.89,48.1,109400.0
2013-07-08 11:30:00,48.12,48.3,47.99,48.0,54400.0,48.12,48.3,47.99,48.0,54400.0
2013-07-08 12:00:00,48.04,48.1,47.96,47.98,39400.0,48.04,48.1,47.96,47.98,39400.0
2013-07-08 12:30:00,47.95,47.99,47.79,47.83,58800.0,47.95,47.99,47.79,47.83,58800.0
2013-07-08 13:00:00,47.84,48.01,47.84,47.93,34100.0,47.84,48.01,47.84,47.93,34100.0
2013-07-08 13:30:00,47.93,48.15,47.92,48.05,39700.0,47.93,48.15,47.92,48.05,39700.0
2013-07-08 14:00:00,48.06,48.11,48.0,48.03,40000.0,48.06,48.11,48.0,48.03,40000.0
2013-07-08 14:30:00,48.03,48.09,48.0,48.07,36400.0,48.03,48.09,48.0,48.07,36400.0
2013-07-08 15:00:00,48.06,48.15,48.03,48.07,48200.0,48.06,48.15,48.03,48.07,48200.0
2013-07-08 15:30:00,48.06,48.19,48.03,48.08,142700.0,48.06,48.19,48.03,48.08,142700.0
2013-07-09 09:30:00,48.43,48.65,48.27,48.31,121900.0,48.43,48.65,48.27,48.31,121900.0
2013-07-09 10:00:00,48.31,48.41,48.16,48.25,92200.0,48.31,48.41,48.16,48.25,92200.0
2013-07-09 10:30:00,48.25,48.26,48.13,48.25,61900.0,48.25,48.26,48.13,48.25,61900.0
2013-07-09 11:00:00,48.25,48.29,48.18,48.28,34100.0,48.25,48.29,48.18,48.28,34100.0
2013-07-09 11:30:00,48.28,48.31,48.16,48.17,27400.0,48.28,48.31,48.16,48.17,27400.0
2013-07-09 12:00:00,48.19,48.35,48.16,48.35,61100.0,48.19,48.35,48.16,48.35,61100.0
2013-07-09 12:30:00,48.35,48.54,48.33,48.45,39800.0,48.35,48.54,48.33,48.45,39800.0
2013-07-09 13:00:00,48.46,48.53,48.41,48.43,45800.0,48.46,48.53,48.41,48.43,45800.0
2013-07-09 13:30:00,48.45,48.6,48.41,48.57,33700.0,48.45,48.6,48.41,48.57,33700.0
2013-07-09 14:00:00,48.56,48.75,48.52,48.65,73100.0,48.56,48.75,48.52,48.65,73100.0
2013-07-09 14:30:00,48.65,48.66,48.55,48.58,32600.0,48.65,48.66,48.55,48.58,32600.0
2013-07-09 15:00:00,48.58,48.74,48.54,48.74,41100.0,48.58,48.74,48.54,48.74,41100.0
2013-07-09 15:30:00,48.74,48.88,48.66,48.68,264800.0,48.74,48.88,48.66,48.68,264800.0
2013-07-10 09:30:00,48.64,48.66,48.13,48.49,71500.0,48.64,48.66,48.13,48.49,71500.0
2013-07-10 10:00:00,48.48,48.57,48.11,48.25,90000.0,48.48,48.57,48.11,48.25,90000.0
2013-07-10 10:30:00,48.28,48.28,48.04,48.12,55100.0,48.28,48.28,48.04,48.12,55100.0
2013-07-10 11:00:00,48.11,48.14,48.0,48.05,42100.0,48.11,48.14,48.0,48.05,42100.0
2013-07-10 11:30:00,48.05,48.16,48.04,48.14,45900.0,48.05,48.16,48.04,48.14,45900.0
2013-07-10 12:00:00,48.15,48.22,48.07,48.2,35500.0,48.15,48.22,48.07,48.2,35500.0
2013-07-10 12:30:00,48.21,48.33,48.21,48.27,31900.0,48.21,48.33,48.21,48.27,31900.0
2013-07-10 13:00:00,48.28,48.33,48.26,48.28,22200.0,48.28,48.33,48.26,48.28,22200.0
2013-07-10 13:30:00,48.28,48.28,48.18,48.18,37300.0,48.28,48.28,48.18,48.18,37300.0
2013-07-10 14:00:00,48.19,48.41,48.16,48.27,117100.0,48.19,48.41,48.16,48.27,117100.0
2013-07-10 14:30:00,48.28,48.31,47.99,48.05,80100.0,48.28,48.31,47.99,48.05,80100.0
2013-07-10 15:00:00,48.05,48.24,48.02,48.2,173600.0,48.05,48.24,48.02,48.2,173600.0
2013-07-10 15:30:00,48.21,48.55,48.2,48.52,262000.0,48.21,48.55,48.2,48.52,262000.0
2013-07-11 09:30:00,49.24,49.24,48.73,48.95,106600.0,49.24,49.24,48.73,48.95,106600.0
2013-07-11 10:00:00,48.94,49.01,48.75,48.76,54800.0,48.94,49.01,48.75,48.76,54800.0
2013-07-11 10:30:00,48.77,48.93,48.64,48.93,58500.0,48.77,48.93,48.64,48.93,58500.0
2013-07-11 11:00:00,48.92,48.95,48.78,48.84,46500.0,48.92,48.95,48.78,48.84,46500.0
2013-07-11 11:30:00,48.85,48.88,48.62,48.64,50100.0,48.85,48.88,48.62,48.64,50100.0
2013-07-11 12:00:00,48.63,48.63,48.5,48.53,37700.0,48.63,48.63,48.5,48.53,37700.0
2013-07-11 12:30:00,48.54,48.56,48.48,48.49,33900.0,48.54,48.56,48.48,48.49,33900.0
2013-07-11 13:00:00,48.5,48.54,48.46,48.48,43600.0,48.5,48.54,48.46,48.48,43600.0
2013-07-11 13:30:00,48.5,48.5,48.32,48.43,66200.0,48.5,48.5,48.32,48.43,66200.0
2013-07-11 14:00:00,48.41,48.51,48.31,48.43,77000.0,48.41,48.51,48.31,48.43,77000.0
2013-07-11 14:30:00,48.44,48.52,48.39,48.41,76300.0,48.44,48.52,48.39,48.41,76300.0
2013-07-11 15:00:00,48.41,48.45,48.35,48.39,90600.0,48.41,48.45,48.35,48.39,90600.0
2013-07-11 15:30:00,48.39,48.55,48.32,48.42,249300.0,48.39,48.55,48.32,48.42,249300.0
2013-07-12 09:30:00,48.45,48.71,48.23,48.62,66600.0,48.45,48.71,48.23,48.62,66600.0
2013-07-12 10:00:00,48.64,48.64,48.41,48.49,96500.0,48.64,48.64,48.41,48.49,96500.0
2013-07-12 10:30:00,48.5,48.52,48.41,48.43,101300.0,48.5,48.52,48.41,48.43,101300.0
2013-07-12 11:00:00,48.42,48.45,48.36,48.39,85900.0,48.42,48.45,48.36,48.39,85900.0
2013-07-12 11:30:00,48.39,48.46,48.31,48.35,89500.0,48.39,48.46,48.31,48.35,89500.0
2013-07-12 12:00:00,48.33,48.39,48.32,48.32,33100.0,48.33,48.39,48.32,48.32,33100.0
2013-07-12 12:30:00,48.31,48.33,48.04,48.07,55600.0,48.31,48.33,48.04,48.07,55600.0
2013-07-12 13:00:00,48.07,48.15,47.98,48.14,35300.0,48.07,48.15,47.98,48.14,35300.0
2013-07-12 13:30:00,48.15,48.2,48.08,48.09,30100.0,48.15,48.2,48.08,48.09,30100.0
2013-07-12 14:00:00,48.1,48.11,48.02,48.07,42200.0,48.1,48.11,48.02,48.07,42200.0
2013-07-12 14:30:00,48.05,48.07,47.98,48.02,39200.0,48.05,48.07,47.98,48.02,39200.0
2013-07-12 15:00:00,48.02,48.12,47.99,48.09,58500.0,48.02,48.12,47.99,48.09,58500.0
2013-07-12 15:30:00,48.09,48.12,47.95,48.0,401800.0,48.09,48.12,47.95,48.0,401800.0
2013-07-15 09:30:00,47.99,48.44,47.93,48.28,126000.0,47.99,48.44,47.93,48.28,126000.0
2013-07-15 10:00:00,48.28,48.32,47.96,47.96,50400.0,48.28,48.32,47.96,47.96,50400.0
2013-07-15 10:30:00,47.98,48.1,47.89,47.97,63600.0,47.98,48.1,47.89,47.97,63600.0
2013-07-15 11:00:00,47.98,48.05,47.91,47.98,47800.0,47.98,48.05,47.91,47.98,47800.0
2013-07-15 11:30:00,47.99,48.06,47.97,48.04,33000.0,47.99,48.06,47.97,48.04,33000.0
2013-07-15 12:00:00,48.01,48.04,47.94,47.94,26500.0,48.01,48.04,47.94,47.94,26500.0
2013-07-15 12:30:00,47.95,47.95,47.82,47.82,65300.0,47.95,47.95,47.82,47.82,65300.0
2013-07-15 13:00:00,47.83,47.88,47.78,47.81,46800.0,47.83,47.88,47.78,47.81,46800.0
2013-07-15 13:30:00,47.81,47.95,47.73,47.95,44700.0,47.81,47.95,47.73,47.95,44700.0
2013-07-15 14:00:00,47.95,47.95,47.83,47.9,50300.0,47.95,47.95,47.83,47.9,50300.0
2013-07-15 14:30:00,47.91,47.92,47.7,47.7,114000.0,47.91,47.92,47.7,47.7,114000.0
2013-07-15 15:00:00,47.7,47.73,47.66,47.69,113400.0,47.7,47.73,47.66,47.69,113400.0
2013-07-15 15:30:00,47.69,47.78,47.66,47.73,237900.0,47.69,47.78,47.66,47.73,237900.0
2013-07-16 09:30:00,47.76,47.99,47.46,47.78,94100.0,47.76,47.99,47.46,47.78,94100.0
2013-07-16 10:00:00,47.78,47.93,47.73,47.89,46100.0,47.78,47.93,47.73,47.89,46100.0
2013-07-16 10:30:00,47.89,47.94,47.54,47.55,29300.0,47.89,47.94,47.54,47.55,29300.0
2013-07-16 11:00:00,47.56,47.58,47.46,47.51,50200.0,47.56,47.58,47.46,47.51,50200.0
2013-07-16 11:30:00,47.53,47.53,47.25,47.39,49400.0,47.53,47.53,47.25,47.39,49400.0
2013-07-16 12:00:00,47.39,47.6,47.3,47.6,49800.0,47.39,47.6,47.3,47.6,49800.0
2013-07-16 12:30:00,47.58,47.61,47.4,47.42,90900.0,47.58,47.61,47.4,47.42,90900.0
2013-07-16 13:00:00,47.43,47.48,47.38,47.47,112400.0,47.43,47.48,47.38,47.47,112400.0
2013-07-16 13:30:00,47.46,47.56,47.37,47.55,65600.0,47.46,47.56,47.37,47.55,65600.0
2013-07-16 14:00:00,47.55,47.76,47.53,47.61,59100.0,47.55,47.76,47.53,47.61,59100.0
2013-07-16 14:30:00,47.62,47.71,47.58,47.58,57600.0,47.62,47.71,47.58,47.58,57600.0
2013-07-16 15:00:00,47.59,47.59,47.44,47.52,49500.0,47.59,47.59,47.44,47.52,49500.0
2013-07-16 15:30:00,47.51,47.63,47.48,47.62,110800.0,47.51,47.63,47.48,47.62,110800.0
2013-07-17 09:30:00,47.85,47.99,47.58,47.72,35500.0,47.85,47.99,47.58,47.72,35500.0
2013-07-17 10:00:00,47.69,47.92,47.69,47.9,72200.0,47.69,47.92,47.69,47.9,72200.0
2013-07-17 10:30:00,47.89,47.92,47.72,47.81,74800.0,47.89,47.92,47.72,47.81,74800.0
2013-07-17 11:00:00,47.84,47.87,47.62,47.62,39400.0,47.84,47.87,47.62,47.62,39400.0
2013-07-17 11:30:00,47.61,47.75,47.59,47.65,34700.0,47.61,47.75,47.59,47.65,34700.0
2013-07-17 12:00:00,47.67,47.9,47.64,47.87,43400.0,47.67,47.9,47.64,47.87,43400.0
2013-07-17 12:30:00,47.87,47.99,47.87,47.98,58500.0,47.87,47.99,47.87,47.98,58500.0
2013-07-17 13:00:00,47.95,47.99,47.9,47.93,9600.0,47.95,47.99,47.9,47.93,9600.0
2013-07-17 13:30:00,47.91,47.94,47.86,47.87,22800.0,47.91,47.94,47.86,47.87,22800.0
2013-07-17 14:00:00,47.87,47.97,47.8,47.93,30400.0,47.87,47.97,47.8,47.93,30400.0
2013-07-17 14:30:00,47.9,47.91,47.71,47.77,45300.0,47.9,47.91,47.71,47.77,45300.0
2013-07-17 15:00:00,47.78,47.87,47.74,47.84,51000.0,47.78,47.87,47.74,47.84,51000.0
2013-07-17 15:30:00,47.84,47.91,47.75,47.87,80500.0,47.84,47.91,47.75,47.87,80500.0
2013-07-18 09:30:00,47.89,48.11,47.86,48.07,87700.0,47.89,48.11,47.86,48.07,87700.0
2013-07-18 10:00:00,48.1,48.32,48.03,48.32,50300.0,48.1,48.32,48.03,48.32,50300.0
2013-07-18 10:30:00,48.33,48.36,48.17,48.29,55600.0,48.33,48.36,48.17,48.29,55600.0
2013-07-18 11:00:00,48.29,48.34,47.99,48.0,72600.0,48.29,48.34,47.99,48.0,72600.0
2013-07-18 11:30:00,48.01,48.03,47.92,47.98,21700.0,48.01,48.03,47.92,47.98,21700.0
2013-07-18 12:00:00,47.97,48.05,47.9,47.91,20400.0,47.97,48.05,47.9,47.91,20400.0
2013-07-18 12:30:00,47.91,47.94,47.9,47.91,56600.0,47.91,47.94,47.9,47.91,56600.0
2013-07-18 13:00:00,47.91,47.98,47.89,47.93,19500.0,47.91,47.98,47.89,47.93,19500.0
2013-07-18 13:30:00,47.92,47.95,47.89,47.94,29100.0,47.92,47.95,47.89,47.94,29100.0
2013-07-18 14:00:00,47.94,48.02,47.94,47.98,14800.0,47.94,48.02,47.94,47.98,14800.0
2013-07-18 14:30:00,47.99,48.11,47.99,48.08,42100.0,47.99,48.11,47.99,48.08,42100.0
2013-07-18 15:00:00,48.09,48.15,48.02,48.11,63100.0,48.09,48.15,48.02,48.11,63100.0
2013-07-18 15:30:00,48.12,48.13,47.95,48.01,121900.0,48.12,48.13,47.95,48.01,121900.0
2013-07-19 09:30:00,47.98,48.08,47.85,47.88,195200.0,47.98,48.08,47.85,47.88,195200.0
2013-07-19 10:00:00,47.88,47.94,47.81,47.9,27200.0,47.88,47.94,47.81,47.9,27200.0
2013-07-19 10:30:00,47.91,48.11,47.91,47.98,35800.0,47.91,48.11,47.91,47.98,35800.0
2013-07-19 11:00:00,47.97,48.04,47.9,48.01,22300.0,47.97,48.04,47.9,48.01,22300.0
2013-07-19 11:30:00,47.97,47.98,47.89,47.93,43900.0,47.97,47.98,47.89,47.93,43900.0
2013-07-19 12:00:00,47.94,47.96,47.89,47.93,18700.0,47.94,47.96,47.89,47.93,18700.0
2013-07-19 12:30:00,47.92,47.96,47.89,47.95,19200.0,47.92,47.96,47.89,47.95,19200.0
2013-07-19 13:00:00,47.94,48.04,47.92,47.99,28700.0,47.94,48.04,47.92,47.99,28700.0
2013-07-19 13:30:00,47.98,48.0,47.89,47.89,16900.0,47.98,48.0,47.89,47.89,16900.0
2013-07-19 14:00:00,47.9,48.03,47.88,47.89,41300.0,47.9,48.03,47.88,47.89,41300.0
2013-07-19 14:30:00,47.89,47.91,47.83,47.83,47500.0,47.89,47.91,47.83,47.83,47500.0
2013-07-19 15:00:00,47.83,47.9,47.81,47.88,55300.0,47.83,47.9,47.81,47.88,55300.0
2013-07-19 15:30:00,47.88,47.91,47.83,47.84,116700.0,47.88,47.91,47.83,47.84,116700.0
2013-07-22 09:30:00,47.92,48.08,47.86,47.93,69400.0,47.92,48.08,47.86,47.93,69400.0
2013-07-22 10:00:00,47.93,48.21,47.82,48.11,38700.0,47.93,48.21,47.82,48.11,38700.0
2013-07-22 10:30:00,48.09,48.2,48.02,48.1,41100.0,48.09,48.2,48.02,48.1,41100.0
2013-07-22 11:00:00,48.08,48.33,48.08,48.32,29600.0,48.08,48.33,48.08,48.32,29600.0
2013-07-22 11:30:00,48.28,48.46,48.16,48.18,35700.0,48.28,48.46,48.16,48.18,35700.0
2013-07-22 12:00:00,48.15,48.3,48.14,48.16,16800.0,48.15,48.3,48.14,48.16,16800.0
2013-07-22 12:30:00,48.16,48.26,48.13,48.18,35300.0,48.16,48.26,48.13,48.18,35300.0
2013-07-22 13:00:00,48.19,48.21,48.09,48.11,11600.0,48.19,48.21,48.09,48.11,11600.0
2013-07-22 13:30:00,48.1,48.22,48.1,48.22,22000.0,48.1,48.22,48.1,48.22,22000.0
2013-07-22 14:00:00,48.23,48.37,48.21,48.26,29800.0,48.23,48.37,48.21,48.26,29800.0
2013-07-22 14:30:00,48.25,48.45,48.23,48.44,41400.0,48.25,48.45,48.23,48.44,41400.0
2013-07-22 15:00:00,48.45,48.45,48.37,48.4,42700.0,48.45,48.45,48.37,48.4,42700.0
2013-07-22 15:30:00,48.39,48.4,48.25,48.38,124200.0,48.39,48.4,48.25,48.38,124200.0
2013-07-23 09:30:00,48.45,48.87,48.45,48.59,43700.0,48.45,48.87,48.45,48.59,43700.0
2013-07-23 10:00:00,48.61,48.64,48.27,48.29,53900.0,48.61,48.64,48.27,48.29,53900.0
2013-07-23 10:30:00,48.27,48.36,48.21,48.25,58200.0,48.27,48.36,48.21,48.25,58200.0
2013-07-23 11:00:00,48.24,48.24,48.08,48.19,39900.0,48.24,48.24,48.08,48.19,39900.0
2013-07-23 11:30:00,48.18,48.2,48.05,48.12,25300.0,48.18,48.2,48.05,48.12,25300.0
2013-07-23 12:00:00,48.12,48.2,48.07,48.15,18100.0,48.12,48.2,48.07,48.15,18100.0
2013-07-23 12:30:00,48.14,48.15,48.06,48.12,17600.0,48.14,48.15,48.06,48.12,17600.0
2013-07-23 13:00:00,48.13,48.24,48.13,48.22,27300.0,48.13,48.24,48.13,48.22,27300.0
2013-07-23 13:30:00,48.21,48.25,48.06,48.09,21200.0,48.21,48.25,48.06,48.09,21200.0
2013-07-23 14:00:00,48.09,48.15,48.05,48.07,31500.0,48.09,48.15,48.05,48.07,31500.0
2013-07-23 14:30:00,48.07,48.15,48.05,48.15,23400.0,48.07,48.15,48.05,48.15,23400.0
2013-07-23 15:00:00,48.15,48.15,48.03,48.04,35400.0,48.15,48.15,48.03,48.04,35400.0
2013-07-23 15:30:00,48.04,48.06,47.88,48.04,139800.0,48.04,48.06,47.88,48.04,139800.0
2013-07-24 09:30:00,48.19,48.3,47.89,47.94,55700.0,48.19,48.3,47.89,47.94,55700.0
2013-07-24 10:00:00,47.9,47.97,47.74,47.76,22700.0,47.9,47.97,47.74,47.76,22700.0
2013-07-24 10:30:00,47.74,47.75,47.53,47.53,89200.0,47.74,47.75,47.53,47.53,89200.0
2013-07-24 11:00:00,47.53,47.54,47.44,47.48,63300.0,47.53,47.54,47.44,47.48,63300.0
2013-07-24 11:30:00,47.48,47.5,47.35,47.38,70800.0,47.48,47.5,47.35,47.38,70800.0
2013-07-24 12:00:00,47.39,47.49,47.28,47.28,69800.0,47.39,47.49,47.28,47.28,69800.0
2013-07-24 12:30:00,47.29,47.42,47.28,47.31,28200.0,47.29,47.42,47.28,47.31,28200.0
2013-07-24 13:00:00,47.3,47.4,47.19,47.22,36100.0,47.3,47.4,47.19,47.22,36100.0
2013-07-24 13:30:00,47.19,47.23,47.15,47.21,24900.0,47.19,47.23,47.15,47.21,24900.0
2013-07-24 14:00:00,47.2,47.28,47.16,47.17,51700.0,47.2,47.28,47.16,47.17,51700.0
2013-07-24 14:30:00,47.18,47.18,47.03,47.13,65700.0,47.18,47.18,47.03,47.13,65700.0
2013-07-24 15:00:00,47.13,47.18,47.03,47.14,128700.0,47.13,47.18,47.03,47.14,128700.0
2013-07-24 15:30:00,47.14,47.19,47.02,47.18,243400.0,47.14,47.19,47.02,47.18,243400.0
2013-07-25 09:30:00,47.01,47.39,47.0,47.14,53700.0,47.01,47.39,47.0,47.14,53700.0
2013-07-25 10:00:00,47.11,47.22,46.93,46.94,100200.0,47.11,47.22,46.93,46.94,100200.0
2013-07-25 10:30:00,46.94,47.03,46.73,47.02,92700.0,46.94,47.03,46.73,47.02,92700.0
2013-07-25 11:00:00,47.02,47.05,46.94,46.96,51300.0,47.02,47.05,46.94,46.96,51300.0
2013-07-25 11:30:00,46.95,46.99,46.86,46.88,54400.0,46.95,46.99,46.86,46.88,54400.0
2013-07-25 12:00:00,46.88,47.03,46.86,47.0,75600.0,46.88,47.03,46.86,47.0,75600.0
2013-07-25 12:30:00,47.0,47.06,46.98,47.02,76400.0,47.0,47.06,46.98,47.02,76400.0
2013-07-25 13:00:00,47.02,47.07,46.83,46.88,57000.0,47.02,47.07,46.83,46.88,57000.0
2013-07-25 13:30:00,46.89,46.93,46.79,46.8,84300.0,46.89,46.93,46.79,46.8,84300.0
2013-07-25 14:00:00,46.8,46.83,46.51,46.53,102500.0,46.8,46.83,46.51,46.53,102500.0
2013-07-25 14:30:00,46.55,46.7,46.49,46.5,127300.0,46.55,46.7,46.49,46.5,127300.0
2013-07-25 15:00:00,46.5,46.79,46.49,46.78,151700.0,46.5,46.79,46.49,46.78,151700.0
2013-07-25 15:30:00,46.77,46.8,46.64,46.76,340300.0,46.77,46.8,46.64,46.76,340300.0
2013-07-26 09:30:00,46.55,46.94,46.51,46.92,67100.0,46.55,46.94,46.51,46.92,67100.0
2013-07-26 10:00:00,46.92,47.17,46.88,47.01,167900.0,46.92,47.17,46.88,47.01,167900.0
2013-07-26 10:30:00,47.0,47.12,46.86,46.94,88800.0,47.0,47.12,46.86,46.94,88800.0
2013-07-26 11:00:00,46.92,46.96,46.82,46.94,40200.0,46.92,46.96,46.82,46.94,40200.0
2013-07-26 11:30:00,46.95,47.11,46.91,47.05,40700.0,46.95,47.11,46.91,47.05,40700.0
2013-07-26 12:00:00,47.05,47.35,47.05,47.34,32800.0,47.05,47.35,47.05,47.34,32800.0
2013-07-26 12:30:00,47.34,47.43,47.33,47.34,26700.0,47.34,47.43,47.33,47.34,26700.0
2013-07-26 13:00:00,47.34,47.61,47.34,47.57,34000.0,47.34,47.61,47.34,47.57,34000.0
2013-07-26 13:30:00,47.57,47.66,47.51,47.57,29300.0,47.57,47.66,47.51,47.57,29300.0
2013-07-26 14:00:00,47.56,47.66,47.52,47.54,46600.0,47.56,47.66,47.52,47.54,46600.0
2013-07-26 14:30:00,47.53,47.63,47.52,47.63,41500.0,47.53,47.63,47.52,47.63,41500.0
2013-07-26 15:00:00,47.63,47.72,47.56,47.67,55100.0,47.63,47.72,47.56,47.67,55100.0
2013-07-26 15:30:00,47.67,47.81,47.62,47.78,161800.0,47.67,47.81,47.62,47.78,161800.0
2013-07-29 09:30:00,47.67,47.94,47.56,47.75,80700.0,47.67,47.94,47.56,47.75,80700.0
2013-07-29 10:00:00,47.71,47.79,47.48,47.66,59200.0,47.71,47.79,47.48,47.66,59200.0
2013-07-29 10:30:00,47.65,47.68,47.51,47.66,33200.0,47.65,47.68,47.51,47.66,33200.0
2013-07-29 11:00:00,47.66,47.72,47.47,47.51,21200.0,47.66,47.72,47.47,47.51,21200.0
2013-07-29 11:30:00,47.52,47.56,47.45,47.55,16000.0,47.52,47.56,47.45,47.55,16000.0
2013-07-29 12:00:00,47.53,47.63,47.53,47.62,11800.0,47.53,47.63,47.53,47.62,11800.0
2013-07-29 12:30:00,47.59,47.69,47.54,47.63,13400.0,47.59,47.69,47.54,47.63,13400.0
2013-07-29 13:00:00,47.63,47.71,47.61,47.67,38600.0,47.63,47.71,47.61,47.67,38600.0
2013-07-29 13:30:00,47.69,47.73,47.67,47.71,26400.0,47.69,47.73,47.67,47.71,26400.0
2013-07-29 14:00:00,47.7,47.89,47.7,47.88,40900.0,47.7,47.89,47.7,47.88,40900.0
2013-07-29 14:30:00,47.89,47.89,47.68,47.7,42400.0,47.89,47.89,47.68,47.7,42400.0
2013-07-29 15:00:00,47.69,47.72,47.65,47.7,28100.0,47.69,47.72,47.65,47.7,28100.0
2013-07-29 15:30:00,47.7,47.76,47.6,47.68,76400.0,47.7,47.76,47.6,47.68,76400.0
2013-07-30 09:30:00,47.93,47.97,47.78,47.92,40900.0,47.93,47.97,47.78,47.92,40900.0
2013-07-30 10:00:00,47.91,48.17,47.86,48.07,153700.0,47.91,48.17,47.86,48.07,153700.0
2013-07-30 10:30:00,48.06,48.18,48.01,48.02,30100.0,48.06,48.18,48.01,48.02,30100.0
2013-07-30 11:00:00,48.02,48.28,48.0,48.28,44400.0,48.02,48.28,48.0,48.28,44400.0
2013-07-30 11:30:00,48.27,48.3,48.17,48.19,29900.0,48.27,48.3,48.17,48.19,29900.0
2013-07-30 12:00:00,48.19,48.2,48.09,48.1,24800.0,48.19,48.2,48.09,48.1,24800.0
2013-07-30 12:30:00,48.1,48.17,48.08,48.14,50900.0,48.1,48.17,48.08,48.14,50900.0
2013-07-30 13:00:00,48.13,48.19,48.07,48.1,32600.0,48.13,48.19,48.07,48.1,32600.0
2013-07-30 13:30:00,48.09,48.15,48.07,48.12,50500.0,48.09,48.15,48.07,48.12,50500.0
2013-07-30 14:00:00,48.12,48.27,48.09,48.25,39100.0,48.12,48.27,48.09,48.25,39100.0
2013-07-30 14:30:00,48.24,48.28,48.2,48.21,38800.0,48.24,48.28,48.2,48.21,38800.0
2013-07-30 15:00:00,48.2,48.31,48.17,48.26,110500.0,48.2,48.31,48.17,48.26,110500.0
2013-07-30 15:30:00,48.25,48.31,48.18,48.28,183300.0,48.25,48.31,48.18,48.28,183300.0
2013-07-31 09:30:00,48.4,48.99,48.4,48.98,71300.0,48.4,48.99,48.4,48.98,71300.0
2013-07-31 10:00:00,48.96,49.15,48.73,49.15,120300.0,48.96,49.15,48.73,49.15,120300.0
2013-07-31 10:30:00,49.15,49.47,49.13,49.44,84400.0,49.15,49.47,49.13,49.44,84400.0
2013-07-31 11:00:00,49.43,49.63,49.43,49.6,78000.0,49.43,49.63,49.43,49.6,78000.0
2013-07-31 11:30:00,49.57,49.65,49.45,49.63,78600.0,49.57,49.65,49.45,49.63,78600.0
2013-07-31 12:00:00,49.62,49.77,49.6,49.69,73100.0,49.62,49.77,49.6,49.69,73100.0
2013-07-31 12:30:00,49.69,49.81,49.6,49.76,83500.0,49.69,49.81,49.6,49.76,83500.0
2013-07-31 13:00:00,49.75,49.75,49.56,49.58,29600.0,49.75,49.75,49.56,49.58,29600.0
2013-07-31 13:30:00,49.56,49.61,49.53,49.58,37800.0,49.56,49.61,49.53,49.58,37800.0
2013-07-31 14:00:00,49.57,49.67,49.37,49.61,72700.0,49.57,49.67,49.37,49.61,72700.0
2013-07-31 14:30:00,49.62,49.67,49.52,49.64,133400.0,49.62,49.67,49.52,49.64,133400.0
2013-07-31 15:00:00,49.64,49.66,49.16,49.22,159500.0,49.64,49.66,49.16,49.22,159500.0
2013-07-31 15:30:00,49.23,49.26,48.97,49.03,441100.0,49.23,49.26,48.97,49.03,441100.0
2013-08-01 09:30:00,49.51,49.7,49.38,49.5,49900.0,49.51,49.7,49.38,49.5,49900.0
2013-08-01 10:00:00,49.52,49.59,49.48,49.58,69300.0,49.52,49.59,49.48,49.58,69300.0
2013-08-01 10:30:00,49.58,49.72,49.52,49.67,64500.0,49.58,49.72,49.52,49.67,64500.0
2013-08-01 11:00:00,49.66,49.75,49.58,49.73,78800.0,49.66,49.75,49.58,49.73,78800.0
2013-08-01 11:30:00,49.73,49.79,49.56,49.59,122200.0,49.73,49.79,49.56,49.59,122200.0
2013-08-01 12:00:00,49.58,49.84,49.56,49.8,111600.0,49.58,49.84,49.56,49.8,111600.0
2013-08-01 12:30:00,49.79,49.8,49.67,49.71,49300.0,49.79,49.8,49.67,49.71,49300.0
2013-08-01 13:00:00,49.7,49.71,49.49,49.5,65200.0,49.7,49.71,49.49,49.5,65200.0
2013-08-01 13:30:00,49.52,49.52,49.44,49.49,45800.0,49.52,49.52,49.44,49.49,45800.0
2013-08-01 14:00:00,49.49,49.61,49.49,49.61,36800.0,49.49,49.61,49.49,49.61,36800.0
2013-08-01 14:30:00,49.61,49.73,49.6,49.73,32800.0,49.61,49.73,49.6,49.73,32800.0
2013-08-01 15:00:00,49.72,49.74,49.59,49.69,50600.0,49.72,49.74,49.59,49.69,50600.0
2013-08-01 15:30:00,49.69,49.82,49.66,49.71,153300.0,49.69,49.82,49.66,49.71,153300.0
2013-08-02 09:30:00,49.5,49.5,48.95,49.0,71000.0,49.5,49.5,48.95,49.0,71000.0
2013-08-02 10:00:00,48.97,49.2,48.95,49.04,104100.0,48.97,49.2,48.95,49.04,104100.0
2013-08-02 10:30:00,49.06,49.1,48.99,49.02,76400.0,49.06,49.1,48.99,49.02,76400.0
2013-08-02 11:00:00,49.02,49.14,48.99,49.09,32300.0,49.02,49.14,48.99,49.09,32300.0
2013-08-02 11:30:00,49.07,49.2,49.06,49.17,39800.0,49.07,49.2,49.06,49.17,39800.0
2013-08-02 12:00:00,49.17,49.24,49.14,49.15,54500.0,49.17,49.24,49.14,49.15,54500.0
2013-08-02 12:30:00,49.15,49.31,49.14,49.3,34800.0,49.15,49.31,49.14,49.3,34800.0
2013-08-02 13:00:00,49.28,49.46,49.23,49.39,45200.0,49.28,49.46,49.23,49.39,45200.0
2013-08-02 13:30:00,49.38,49.51,49.37,49.45,31900.0,49.38,49.51,49.37,49.45,31900.0
2013-08-02 14:00:00,49.45,49.53,49.37,49.48,39600.0,49.45,49.53,49.37,49.48,39600.0
2013-08-02 14:30:00,49.47,49.55,49.45,49.51,40500.0,49.47,49.55,49.45,49.51,40500.0
2013-08-02 15:00:00,49.52,49.56,49.37,49.43,62300.0,49.52,49.56,49.37,49.43,62300.0
2013-08-02 15:30:00,49.42,49.55,49.38,49.55,155700.0,49.42,49.55,49.38,49.55,155700.0
2013-08-05 09:30:00,49.46,49.55,49.36,49.49,56300.0,49.46,49.55,49.36,49.49,56300.0
2013-08-05 10:00:00,49.47,49.63,49.42,49.54,49000.0,49.47,49.63,49.42,49.54,49000.0
2013-08-05 10:30:00,49.55,49.61,49.5,49.52,63300.0,49.55,49.61,49.5,49.52,63300.0
2013-08-05 11:00:00,49.51,49.57,49.45,49.55,16000.0,49.51,49.57,49.45,49.55,16000.0
2013-08-05 11:30:00,49.54,49.55,49.38,49.4,70100.0,49.54,49.55,49.38,49.4,70100.0
2013-08-05 12:00:00,49.39,49.59,49.37,49.54,23600.0,49.39,49.59,49.37,49.54,23600.0
2013-08-05 12:30:00,49.53,49.54,49.31,49.38,43700.0,49.53,49.54,49.31,49.38,43700.0
2013-08-05 13:00:00,49.39,49.39,49.3,49.37,33500.0,49.39,49.39,49.3,49.37,33500.0
2013-08-05 13:30:00,49.38,49.38,49.27,49.33,45100.0,49.38,49.38,49.27,49.33,45100.0
2013-08-05 14:00:00,49.32,49.43,49.29,49.34,47100.0,49.32,49.43,49.29,49.34,47100.0
2013-08-05 14:30:00,49.36,49.37,49.24,49.3,30400.0,49.36,49.37,49.24,49.3,30400.0
2013-08-05 15:00:00,49.31,49.39,49.26,49.35,30800.0,49.31,49.39,49.26,49.35,30800.0
2013-08-05 15:30:00,49.35,49.41,49.31,49.4,105900.0,49.35,49.41,49.31,49.4,105900.0
2013-08-06 09:30:00,49.39,49.51,49.25,49.39,75600.0,49.39,49.51,49.25,49.39,75600.0
2013-08-06 10:00:00,49.39,49.44,49.3,49.32,35400.0,49.39,49.44,49.3,49.32,35400.0
2013-08-06 10:30:00,49.3,49.3,48.9,48.96,44500.0,49.3,49.3,48.9,48.96,44500.0
2013-08-06 11:00:00,48.9,49.19,48.82,49.15,37900.0,48.9,49.19,48.82,49.15,37900.0
2013-08-06 11:30:00,49.14,49.26,49.11,49.26,19100.0,49.14,49.26,49.11,49.26,19100.0
2013-08-06 12:00:00,49.26,49.34,49.15,49.16,53500.0,49.26,49.34,49.15,49.16,53500.0
2013-08-06 12:30:00,49.17,49.32,49.16,49.29,45600.0,49.17,49.32,49.16,49.29,45600.0
2013-08-06 13:00:00,49.3,49.43,49.23,49.28,46700.0,49.3,49.43,49.23,49.28,46700.0
2013-08-06 13:30:00,49.28,49.37,49.17,49.29,74400.0,49.28,49.37,49.17,49.29,74400.0
2013-08-06 14:00:00,49.29,49.39,49.27,49.37,37000.0,49.29,49.39,49.27,49.37,37000.0
2013-08-06 14:30:00,49.38,49.38,49.2,49.29,33200.0,49.38,49.38,49.2,49.29,33200.0
2013-08-06 15:00:00,49.31,49.36,49.21,49.36,57000.0,49.31,49.36,49.21,49.36,57000.0
2013-08-06 15:30:00,49.36,49.36,49.19,49.24,133700.0,49.36,49.36,49.19,49.24,133700.0
2013-08-07 09:30:00,49.1,49.13,48.75,48.79,42700.0,49.1,49.13,48.75,48.79,42700.0
2013-08-07 10:00:00,48.76,48.76,48.35,48.35,42300.0,48.76,48.76,48.35,48.35,42300.0
2013-08-07 10:30:00,48.36,48.37,48.26,48.31,75600.0,48.36,48.37,48.26,48.31,75600.0
2013-08-07 11:00:00,48.31,48.33,48.26,48.31,49300.0,48.31,48.33,48.26,48.31,49300.0
2013-08-07 11:30:00,48.3,48.33,48.28,48.3,29300.0,48.3,48.33,48.28,48.3,29300.0
2013-08-07 12:00:00,48.28,48.33,48.24,48.25,23300.0,48.28,48.33,48.24,48.25,23300.0
2013-08-07 12:30:00,48.24,48.31,48.23,48.29,28700.0,48.24,48.31,48.23,48.29,28700.0
2013-08-07 13:00:00,48.29,48.41,48.25,48.38,37100.0,48.29,48.41,48.25,48.38,37100.0
2013-08-07 13:30:00,48.38,48.4,48.28,48.32,25200.0,48.38,48.4,48.28,48.32,25200.0
2013-08-07 14:00:00,48.33,48.43,48.32,48.37,47200.0,48.33,48.43,48.32,48.37,47200.0
2013-08-07 14:30:00,48.36,48.49,48.33,48.45,36300.0,48.36,48.49,48.33,48.45,36300.0
2013-08-07 15:00:00,48.44,48.57,48.42,48.45,48400.0,48.44,48.57,48.42,48.45,48400.0
2013-08-07 15:30:00,48.46,48.52,48.3,48.36,149400.0,48.46,48.52,48.3,48.36,149400.0
2013-08-08 09:30:00,48.66,48.86,48.5,48.65,58700.0,48.66,48.86,48.5,48.65,58700.0
2013-08-08 10:00:00,48.63,48.68,48.4,48.66,95000.0,48.63,48.68,48.4,48.66,95000.0
2013-08-08 10:30:00,48.67,48.67,48.35,48.53,23200.0,48.67,48.67,48.35,48.53,23200.0
2013-08-08 11:00:00,48.53,48.74,48.47,48.74,161600.0,48.53,48.74,48.47,48.74,161600.0
2013-08-08 11:30:00,48.73,48.9,48.68,48.87,86000.0,48.73,48.9,48.68,48.87,86000.0
2013-08-08 12:00:00,48.86,48.94,48.78,48.94,52500.0,48.86,48.94,48.78,48.94,52500.0
2013-08-08 12:30:00,48.94,49.1,48.93,48.99,30100.0,48.94,49.1,48.93,48.99,30100.0
2013-08-08 13:00:00,49.0,49.16,48.99,49.16,35900.0,49.0,49.16,48.99,49.16,35900.0
2013-08-08 13:30:00,49.15,49.2,49.14,49.19,34200.0,49.15,49.2,49.14,49.19,34200.0
2013-08-08 14:00:00,49.19,49.31,49.19,49.28,63500.0,49.19,49.31,49.19,49.28,63500.0
2013-08-08 14:30:00,49.28,49.3,49.14,49.15,41800.0,49.28,49.3,49.14,49.15,41800.0
2013-08-08 15:00:00,49.14,49.19,49.11,49.19,102300.0,49.14,49.19,49.11,49.19,102300.0
2013-08-08 15:30:00,49.2,49.36,49.2,49.28,160000.0,49.2,49.36,49.2,49.28,160000.0
2013-08-09 09:30:00,49.17,49.51,48.97,49.33,50600.0,49.17,49.51,48.97,49.33,50600.0
2013-08-09 10:00:00,49.33,49.37,49.16,49.34,38900.0,49.33,49.37,49.16,49.34,38900.0
2013-08-09 10:30:00,49.36,49.62,49.34,49.47,55400.0,49.36,49.62,49.34,49.47,55400.0
2013-08-09 11:00:00,49.46,49.47,49.14,49.22,30200.0,49.46,49.47,49.14,49.22,30200.0
2013-08-09 11:30:00,49.21,49.45,49.21,49.37,37700.0,49.21,49.45,49.21,49.37,37700.0
2013-08-09 12:00:00,49.35,49.45,49.15,49.37,84600.0,49.35,49.45,49.15,49.37,84600.0
2013-08-09 12:30:00,49.36,49.55,49.36,49.48,24700.0,49.36,49.55,49.36,49.48,24700.0
2013-08-09 13:00:00,49.48,49.66,49.39,49.66,54800.0,49.48,49.66,49.39,49.66,54800.0
2013-08-09 13:30:00,49.65,49.69,49.44,49.52,31300.0,49.65,49.69,49.44,49.52,31300.0
2013-08-09 14:00:00,49.51,49.63,49.49,49.6,35400.0,49.51,49.63,49.49,49.6,35400.0
2013-08-09 14:30:00,49.6,49.66,49.45,49.5,52000.0,49.6,49.66,49.45,49.5,52000.0
2013-08-09 15:00:00,49.53,49.53,49.41,49.41,47100.0,49.53,49.53,49.41,49.41,47100.0
2013-08-09 15:30:00,49.43,49.49,49.36,49.4,136800.0,49.43,49.49,49.36,49.4,136800.0
2013-08-12 09:30:00,49.08,49.19,48.81,49.11,39600.0,49.08,49.19,48.81,49.11,39600.0
2013-08-12 10:00:00,49.1,49.34,49.08,49.16,103500.0,49.1,49.34,49.08,49.16,103500.0
2013-08-12 10:30:00,49.15,49.43,49.15,49.4,17200.0,49.15,49.43,49.15,49.4,17200.0
2013-08-12 11:00:00,49.41,49.43,49.29,49.43,66300.0,49.41,49.43,49.29,49.43,66300.0
2013-08-12 11:30:00,49.42,49.52,49.42,49.46,17300.0,49.42,49.52,49.42,49.46,17300.0
2013-08-12 12:00:00,49.47,49.49,49.33,49.44,72500.0,49.47,49.49,49.33,49.44,72500.0
2013-08-12 12:30:00,49.42,49.51,49.38,49.51,11300.0,49.42,49.51,49.38,49.51,11300.0
2013-08-12 13:00:00,49.5,49.52,49.42,49.51,24800.0,49.5,49.52,49.42,49.51,24800.0
2013-08-12 13:30:00,49.51,49.55,49.49,49.51,29400.0,49.51,49.55,49.49,49.51,29400.0
2013-08-12 14:00:00,49.49,49.63,49.49,49.63,35100.0,49.49,49.63,49.49,49.63,35100.0
2013-08-12 14:30:00,49.63,49.64,49.54,49.63,15300.0,49.63,49.64,49.54,49.63,15300.0
2013-08-12 15:00:00,49.63,49.65,49.54,49.54,37200.0,49.63,49.65,49.54,49.54,37200.0
2013-08-12 15:30:00,49.55,49.58,49.49,49.52,154300.0,49.55,49.58,49.49,49.52,154300.0
2013-08-13 09:30:00,49.59,49.68,49.45,49.58,43900.0,49.59,49.68,49.45,49.58,43900.0
2013-08-13 10:00:00,49.64,49.67,49.29,49.48,60400.0,49.64,49.67,49.29,49.48,60400.0
2013-08-13 10:30:00,49.47,49.6,49.4,49.52,15600.0,49.47,49.6,49.4,49.52,15600.0
2013-08-13 11:00:00,49.51,49.8,49.5,49.8,22600.0,49.51,49.8,49.5,49.8,22600.0
2013-08-13 11:30:00,49.8,49.96,49.65,49.71,73000.0,49.8,49.96,49.65,49.71,73000.0
2013-08-13 12:00:00,49.69,49.83,49.59,49.83,15100.0,49.69,49.83,49.59,49.83,15100.0
2013-08-13 12:30:00,49.84,49.91,49.78,49.86,20300.0,49.84,49.91,49.78,49.86,20300.0
2013-08-13 13:00:00,49.88,50.0,49.85,49.98,50500.0,49.88,50.0,49.85,49.98,50500.0
2013-08-13 13:30:00,49.99,49.99,49.86,49.92,16300.0,49.99,49.99,49.86,49.92,16300.0
2013-08-13 14:00:00,49.92,49.99,49.86,49.9,35300.0,49.92,49.99,49.86,49.9,35300.0
2013-08-13 14:30:00,49.9,49.92,49.84,49.88,18500.0,49.9,49.92,49.84,49.88,18500.0
2013-08-13 15:00:00,49.89,49.89,49.81,49.83,23200.0,49.89,49.89,49.81,49.83,23200.0
2013-08-13 15:30:00,49.83,49.86,49.72,49.75,72000.0,49.83,49.86,49.72,49.75,72000.0
2013-08-14 09:30:00,49.59,49.85,49.56,49.84,35300.0,49.59,49.85,49.56,49.84,35300.0
2013-08-14 10:00:00,49.87,50.0,49.73,49.82,60700.0,49.87,50.0,49.73,49.82,60700.0
2013-08-14 10:30:00,49.79,49.89,49.7,49.78,51800.0,49.79,49.89,49.7,49.78,51800.0
2013-08-14 11:00:00,49.78,49.91,49.75,49.81,48700.0,49.78,49.91,49.75,49.81,48700.0
2013-08-14 11:30:00,49.82,49.96,49.8,49.83,27000.0,49.82,49.96,49.8,49.83,27000.0
2013-08-14 12:00:00,49.81,49.87,49.72,49.85,14900.0,49.81,49.87,49.72,49.85,14900.0
2013-08-14 12:30:00,49.85,49.87,49.79,49.85,16600.0,49.85,49.87,49.79,49.85,16600.0
2013-08-14 13:00:00,49.87,49.92,49.79,49.91,25700.0,49.87,49.92,49.79,49.91,25700.0
2013-08-14 13:30:00,49.9,49.92,49.77,49.8,23400.0,49.9,49.92,49.77,49.8,23400.0
2013-08-14 14:00:00,49.82,49.88,49.7,49.72,15700.0,49.82,49.88,49.7,49.72,15700.0
2013-08-14 14:30:00,49.71,49.81,49.65,49.8,24000.0,49.71,49.81,49.65,49.8,24000.0
2013-08-14 15:00:00,49.78,49.86,49.72,49.81,68800.0,49.78,49.86,49.72,49.81,68800.0
2013-08-14 15:30:00,49.81,49.83,49.62,49.62,90900.0,49.81,49.83,49.62,49.62,90900.0
2013-08-15 09:30:00,49.13,49.17,48.6,48.66,53800.0,49.13,49.17,48.6,48.66,53800.0
2013-08-15 10:00:00,48.64,48.76,48.46,48.74,57700.0,48.64,48.76,48.46,48.74,57700.0
2013-08-15 10:30:00,48.75,48.82,48.5,48.55,23400.0,48.75,48.82,48.5,48.55,23400.0
2013-08-15 11:00:00,48.58,48.67,48.45,48.63,37200.0,48.58,48.67,48.45,48.63,37200.0
2013-08-15 11:30:00,48.64,48.67,48.46,48.47,20500.0,48.64,48.67,48.46,48.47,20500.0
2013-08-15 12:00:00,48.46,48.56,48.37,48.42,24900.0,48.46,48.56,48.37,48.42,24900.0
2013-08-15 12:30:00,48.41,48.51,48.3,48.3,32800.0,48.41,48.51,48.3,48.3,32800.0
2013-08-15 13:00:00,48.29,48.29,48.07,48.18,37900.0,48.29,48.29,48.07,48.18,37900.0
2013-08-15 13:30:00,48.16,48.37,48.16,48.28,22300.0,48.16,48.37,48.16,48.28,22300.0
2013-08-15 14:00:00,48.3,48.31,48.09,48.26,24400.0,48.3,48.31,48.09,48.26,24400.0
2013-08-15 14:30:00,48.26,48.38,48.19,48.23,28700.0,48.26,48.38,48.19,48.23,28700.0
2013-08-15 15:00:00,48.22,48.27,48.11,48.19,53700.0,48.22,48.27,48.11,48.19,53700.0
2013-08-15 15:30:00,48.19,48.26,48.05,48.09,164200.0,48.19,48.26,48.05,48.09,164200.0
2013-08-16 09:30:00,47.89,48.32,47.68,48.21,130000.0,47.89,48.32,47.68,48.21,130000.0
2013-08-16 10:00:00,48.12,48.43,48.1,48.26,34100.0,48.12,48.43,48.1,48.26,34100.0
2013-08-16 10:30:00,48.25,48.39,48.16,48.23,37600.0,48.25,48.39,48.16,48.23,37600.0
2013-08-16 11:00:00,48.21,48.21,47.89,47.94,28900.0,48.21,48.21,47.89,47.94,28900.0
2013-08-16 11:30:00,47.92,48.14,47.92,48.14,18700.0,47.92,48.14,47.92,48.14,18700.0
2013-08-16 12:00:00,48.14,48.26,48.11,48.19,18400.0,48.14,48.26,48.11,48.19,18400.0
2013-08-16 12:30:00,48.16,48.18,48.1,48.14,27800.0,48.16,48.18,48.1,48.14,27800.0
2013-08-16 13:00:00,48.1,48.1,47.86,47.98,32300.0,48.1,48.1,47.86,47.98,32300.0
2013-08-16 13:30:00,47.97,47.98,47.8,47.98,32200.0,47.97,47.98,47.8,47.98,32200.0
2013-08-16 14:00:00,47.96,47.98,47.83,47.88,18100.0,47.96,47.98,47.83,47.88,18100.0
2013-08-16 14:30:00,47.88,47.89,47.77,47.83,45700.0,47.88,47.89,47.77,47.83,45700.0
2013-08-16 15:00:00,47.84,47.85,47.7,47.7,81500.0,47.84,47.85,47.7,47.7,81500.0
2013-08-16 15:30:00,47.71,47.77,47.48,47.48,298100.0,47.71,47.77,47.48,47.48,298100.0
2013-08-19 09:30:00,47.5,47.66,47.33,47.66,52000.0,47.5,47.66,47.33,47.66,52000.0
2013-08-19 10:00:00,47.69,47.76,47.55,47.58,39900.0,47.69,47.76,47.55,47.58,39900.0
2013-08-19 10:30:00,47.59,47.88,47.57,47.6,51200.0,47.59,47.88,47.57,47.6,51200.0
2013-08-19 11:00:00,47.58,47.67,47.54,47.62,38500.0,47.58,47.67,47.54,47.62,38500.0
2013-08-19 11:30:00,47.6,47.71,47.57,47.64,30600.0,47.6,47.71,47.57,47.64,30600.0
2013-08-19 12:00:00,47.64,47.72,47.6,47.7,22400.0,47.64,47.72,47.6,47.7,22400.0
2013-08-19 12:30:00,47.7,47.72,47.63,47.72,23500.0,47.7,47.72,47.63,47.72,23500.0
2013-08-19 13:00:00,47.72,47.75,47.59,47.6,39800.0,47.72,47.75,47.59,47.6,39800.0
2013-08-19 13:30:00,47.6,47.64,47.45,47.54,54000.0,47.6,47.64,47.45,47.54,54000.0
2013-08-19 14:00:00,47.54,47.56,47.44,47.45,58800.0,47.54,47.56,47.44,47.45,58800.0
2013-08-19 14:30:00,47.45,47.49,47.31,47.34,46400.0,47.45,47.49,47.31,47.34,46400.0
2013-08-19 15:00:00,47.34,47.38,47.2,47.21,96700.0,47.34,47.38,47.2,47.21,96700.0
2013-08-19 15:30:00,47.18,47.3,47.12,47.19,217300.0,47.18,47.3,47.12,47.19,217300.0
2013-08-20 09:30:00,47.26,47.63,47.26,47.49,35900.0,47.26,47.63,47.26,47.49,35900.0
2013-08-20 10:00:00,47.49,47.82,47.47,47.77,56100.0,47.49,47.82,47.47,47.77,56100.0
2013-08-20 10:30:00,47.79,47.93,47.75,47.92,23700.0,47.79,47.93,47.75,47.92,23700.0
2013-08-20 11:00:00,47.9,47.92,47.82,47.86,27500.0,47.9,47.92,47.82,47.86,27500.0
2013-08-20 11:30:00,47.85,48.17,47.85,47.9,56500.0,47.85,48.17,47.85,47.9,56500.0
2013-08-20 12:00:00,47.9,48.06,47.9,47.98,26000.0,47.9,48.06,47.9,47.98,26000.0
2013-08-20 12:30:00,47.98,48.02,47.87,48.02,25400.0,47.98,48.02,47.87,48.02,25400.0
2013-08-20 13:00:00,48.03,48.13,48.03,48.04,16700.0,48.03,48.13,48.03,48.04,16700.0
2013-08-20 13:30:00,48.03,48.09,47.95,48.05,44600.0,48.03,48.09,47.95,48.05,44600.0
2013-08-20 14:00:00,48.03,48.19,48.03,48.18,43800.0,48.03,48.19,48.03,48.18,43800.0
2013-08-20 14:30:00,48.17,48.28,48.09,48.24,50700.0,48.17,48.28,48.09,48.24,50700.0
2013-08-20 15:00:00,48.22,48.38,48.22,48.37,42900.0,48.22,48.38,48.22,48.37,42900.0
2013-08-20 15:30:00,48.38,48.41,48.22,48.28,158700.0,48.38,48.41,48.22,48.28,158700.0
2013-08-21 09:30:00,48.08,48.41,48.05,48.12,34000.0,48.08,48.41,48.05,48.12,34000.0
2013-08-21 10:00:00,48.13,48.34,48.07,48.22,34200.0,48.13,48.34,48.07,48.22,34200.0
2013-08-21 10:30:00,48.22,48.3,48.1,48.22,38100.0,48.22,48.3,48.1,48.22,38100.0
2013-08-21 11:00:00,48.2,48.27,48.05,48.05,44100.0,48.2,48.27,48.05,48.05,44100.0
2013-08-21 11:30:00,48.05,48.08,47.88,47.94,31700.0,48.05,48.08,47.88,47.94,31700.0
2013-08-21 12:00:00,47.93,47.98,47.91,47.92,14400.0,47.93,47.98,47.91,47.92,14400.0
2013-08-21 12:30:00,47.93,47.93,47.81,47.89,21600.0,47.93,47.93,47.81,47.89,21600.0
2013-08-21 13:00:00,47.87,47.96,47.83,47.87,33200.0,47.87,47.96,47.83,47.87,33200.0
2013-08-21 13:30:00,47.86,47.97,47.84,47.97,14400.0,47.86,47.97,47.84,47.97,14400.0
2013-08-21 14:00:00,47.96,47.96,47.51,47.8,49500.0,47.96,47.96,47.51,47.8,49500.0
2013-08-21 14:30:00,47.78,48.22,47.78,48.15,43400.0,47.78,48.22,47.78,48.15,43400.0
2013-08-21 15:00:00,48.13,48.15,48.03,48.03,49100.0,48.13,48.15,48.03,48.03,49100.0
2013-08-21 15:30:00,48.06,48.08,47.82,47.87,170800.0,48.06,48.08,47.82,47.87,170800.0
2013-08-22 09:30:00,47.87,48.15,47.71,47.95,131500.0,47.87,48.15,47.71,47.95,131500.0
2013-08-22 10:00:00,47.96,48.31,47.79,48.31,65300.0,47.96,48.31,47.79,48.31,65300.0
2013-08-22 10:30:00,48.31,48.53,48.29,48.52,54100.0,48.31,48.53,48.29,48.52,54100.0
2013-08-22 11:00:00,48.52,48.55,48.08,48.15,64600.0,48.52,48.55,48.08,48.15,64600.0
2013-08-22 11:30:00,48.16,48.46,48.16,48.38,45900.0,48.16,48.46,48.16,48.38,45900.0
2013-08-22 12:00:00,48.4,48.69,48.39,48.68,65700.0,48.4,48.69,48.39,48.68,65700.0
2013-08-22 12:30:00,48.68,48.79,48.61,48.61,20200.0,48.68,48.79,48.61,48.61,20200.0
2013-08-22 13:00:00,48.63,48.71,48.61,48.7,7100.0,48.63,48.71,48.61,48.7,7100.0
2013-08-22 13:30:00,48.71,48.81,48.6,48.61,10600.0,48.71,48.81,48.6,48.61,10600.0
2013-08-22 14:00:00,48.63,48.63,48.5,48.56,4100.0,48.63,48.63,48.5,48.56,4100.0
2013-08-22 14:30:00,48.58,48.65,48.31,48.31,17400.0,48.58,48.65,48.31,48.31,17400.0
2013-08-22 15:00:00,48.29,48.52,48.25,48.47,31700.0,48.29,48.52,48.25,48.47,31700.0
2013-08-22 15:30:00,48.46,48.65,48.46,48.55,160500.0,48.46,48.65,48.46,48.55,160500.0
2013-08-23 09:30:00,48.75,48.78,48.51,48.55,62800.0,48.75,48.78,48.51,48.55,62800.0
2013-08-23 10:00:00,48.53,48.53,48.33,48.44,42600.0,48.53,48.53,48.33,48.44,42600.0
2013-08-23 10:30:00,48.43,48.83,48.43,48.77,39800.0,48.43,48.83,48.43,48.77,39800.0
2013-08-23 11:00:00,48.77,48.78,48.61,48.65,48900.0,48.77,48.78,48.61,48.65,48900.0
2013-08-23 11:30:00,48.65,48.78,48.65,48.7,15600.0,48.65,48.78,48.65,48.7,15600.0
2013-08-23 12:00:00,48.72,48.74,48.67,48.73,20700.0,48.72,48.74,48.67,48.73,20700.0
2013-08-23 12:30:00,48.73,48.78,48.66,48.74,13500.0,48.73,48.78,48.66,48.74,13500.0
2013-08-23 13:00:00,48.75,48.75,48.64,48.67,21600.0,48.75,48.75,48.64,48.67,21600.0
2013-08-23 13:30:00,48.68,48.75,48.66,48.67,16400.0,48.68,48.75,48.66,48.67,16400.0
2013-08-23 14:00:00,48.66,48.72,48.61,48.69,56800.0,48.66,48.72,48.61,48.69,56800.0
2013-08-23 14:30:00,48.69,48.76,48.67,48.75,23800.0,48.69,48.76,48.67,48.75,23800.0
2013-08-23 15:00:00,48.74,48.78,48.72,48.78,28600.0,48.74,48.78,48.72,48.78,28600.0
2013-08-23 15:30:00,48.79,48.9,48.75,48.84,149000.0,48.79,48.9,48.75,48.84,149000.0
2013-08-26 09:30:00,48.86,49.15,48.86,48.89,40700.0,48.86,49.15,48.86,48.89,40700.0
2013-08-26 10:00:00,48.89,49.13,48.87,49.11,29200.0,48.89,49.13,48.87,49.11,29200.0
2013-08-26 10:30:00,49.14,49.37,49.02,49.36,20200.0,49.14,49.37,49.02,49.36,20200.0
2013-08-26 11:00:00,49.36,49.36,49.09,49.16,25000.0,49.36,49.36,49.09,49.16,25000.0
2013-08-26 11:30:00,49.16,49.2,49.11,49.12,66600.0,49.16,49.2,49.11,49.12,66600.0
2013-08-26 12:00:00,49.1,49.11,48.99,49.06,27900.0,49.1,49.11,48.99,49.06,27900.0
2013-08-26 12:30:00,49.05,49.23,49.05,49.23,33900.0,49.05,49.23,49.05,49.23,33900.0
2013-08-26 13:00:00,49.23,49.4,49.23,49.25,38700.0,49.23,49.4,49.23,49.25,38700.0
2013-08-26 13:30:00,49.24,49.35,49.15,49.3,57500.0,49.24,49.35,49.15,49.3,57500.0
2013-08-26 14:00:00,49.28,49.29,49.14,49.15,39100.0,49.28,49.29,49.14,49.15,39100.0
2013-08-26 14:30:00,49.15,49.28,49.13,49.28,78700.0,49.15,49.28,49.13,49.28,78700.0
2013-08-26 15:00:00,49.29,49.29,48.8,48.89,72200.0,49.29,49.29,48.8,48.89,72200.0
2013-08-26 15:30:00,48.9,49.03,48.84,48.85,113100.0,48.9,49.03,48.84,48.85,113100.0
2013-08-27 09:30:00,48.09,48.17,47.86,47.94,77100.0,48.09,48.17,47.86,47.94,77100.0
2013-08-27 10:00:00,47.93,48.02,47.66,47.71,36700.0,47.93,48.02,47.66,47.71,36700.0
2013-08-27 10:30:00,47.74,47.84,47.63,47.84,44300.0,47.74,47.84,47.63,47.84,44300.0
2013-08-27 11:00:00,47.85,47.91,47.69,47.85,29100.0,47.85,47.91,47.69,47.85,29100.0
2013-08-27 11:30:00,47.85,47.88,47.69,47.76,16600.0,47.85,47.88,47.69,47.76,16600.0
2013-08-27 12:00:00,47.75,47.75,47.64,47.73,26300.0,47.75,47.75,47.64,47.73,26300.0
2013-08-27 12:30:00,47.72,47.87,47.7,47.77,37200.0,47.72,47.87,47.7,47.77,37200.0
2013-08-27 13:00:00,47.77,47.87,47.62,47.66,38900.0,47.77,47.87,47.62,47.66,38900.0
2013-08-27 13:30:00,47.66,47.92,47.66,47.75,20400.0,47.66,47.92,47.66,47.75,20400.0
2013-08-27 14:00:00,47.73,47.74,47.45,47.53,32200.0,47.73,47.74,47.45,47.53,32200.0
2013-08-27 14:30:00,47.54,47.66,47.47,47.56,36600.0,47.54,47.66,47.47,47.56,36600.0
2013-08-27 15:00:00,47.56,47.61,47.32,47.4,38700.0,47.56,47.61,47.32,47.4,38700.0
2013-08-27 15:30:00,47.39,47.47,47.31,47.36,184700.0,47.39,47.47,47.31,47.36,184700.0
2013-08-28 09:30:00,47.34,47.74,47.16,47.56,34400.0,47.34,47.74,47.16,47.56,34400.0
2013-08-28 10:00:00,47.55,47.65,47.39,47.63,16200.0,47.55,47.65,47.39,47.63,16200.0
2013-08-28 10:30:00,47.58,47.71,47.54,47.58,23800.0,47.58,47.71,47.54,47.58,23800.0
2013-08-28 11:00:00,47.59,47.6,47.41,47.47,15600.0,47.59,47.6,47.41,47.47,15600.0
2013-08-28 11:30:00,47.48,47.82,47.43,47.82,28200.0,47.48,47.82,47.43,47.82,28200.0
2013-08-28 12:00:00,47.8,47.82,47.69,47.82,13000.0,47.8,47.82,47.69,47.82,13000.0
2013-08-28 12:30:00,47.82,47.89,47.79,47.83,11700.0,47.82,47.89,47.79,47.83,11700.0
2013-08-28 13:00:00,47.85,47.91,47.84,47.88,11500.0,47.85,47.91,47.84,47.88,11500.0
2013-08-28 13:30:00,47.87,47.93,47.82,47.87,24800.0,47.87,47.93,47.82,47.87,24800.0
2013-08-28 14:00:00,47.88,47.89,47.71,47.85,20700.0,47.88,47.89,47.71,47.85,20700.0
2013-08-28 14:30:00,47.85,47.86,47.7,47.81,18600.0,47.85,47.86,47.7,47.81,18600.0
2013-08-28 15:00:00,47.81,47.95,47.77,47.87,30500.0,47.81,47.95,47.77,47.87,30500.0
2013-08-28 15:30:00,47.89,47.94,47.71,47.73,84600.0,47.89,47.94,47.71,47.73,84600.0
2013-08-29 09:30:00,47.49,47.91,47.25,47.71,26100.0,47.49,47.91,47.25,47.71,26100.0
2013-08-29 10:00:00,47.76,47.96,47.75,47.8,16000.0,47.76,47.96,47.75,47.8,16000.0
2013-08-29 10:30:00,47.83,48.17,47.83,48.11,9700.0,47.83,48.17,47.83,48.11,9700.0
2013-08-29 11:00:00,48.08,48.18,48.05,48.14,15500.0,48.08,48.18,48.05,48.14,15500.0
2013-08-29 11:30:00,48.13,48.18,48.07,48.16,9500.0,48.13,48.18,48.07,48.16,9500.0
2013-08-29 12:00:00,48.19,48.2,48.11,48.2,19100.0,48.19,48.2,48.11,48.2,19100.0
2013-08-29 12:30:00,48.17,48.25,48.16,48.22,27600.0,48.17,48.25,48.16,48.22,27600.0
2013-08-29 13:00:00,48.23,48.3,48.17,48.2,38700.0,48.23,48.3,48.17,48.2,38700.0
2013-08-29 13:30:00,48.21,48.21,48.07,48.1,20600.0,48.21,48.21,48.07,48.1,20600.0
2013-08-29 14:00:00,48.1,48.24,48.07,48.2,20900.0,48.1,48.24,48.07,48.2,20900.0
2013-08-29 14:30:00,48.22,48.26,48.17,48.21,12500.0,48.22,48.26,48.17,48.21,12500.0
2013-08-29 15:00:00,48.21,48.21,47.97,47.99,34800.0,48.21,48.21,47.97,47.99,34800.0
2013-08-29 15:30:00,47.99,48.16,47.89,48.06,88600.0,47.99,48.16,47.89,48.06,88600.0
2013-08-30 09:30:00,48.08,48.21,47.89,47.93,15100.0,48.08,48.21,47.89,47.93,15100.0
2013-08-30 10:00:00,47.9,47.93,47.77,47.84,24400.0,47.9,47.93,47.77,47.84,24400.0
2013-08-30 10:30:00,47.81,47.88,47.55,47.6,31800.0,47.81,47.88,47.55,47.6,31800.0
2013-08-30 11:00:00,47.6,47.76,47.56,47.69,28800.0,47.6,47.76,47.56,47.69,28800.0
2013-08-30 11:30:00,47.68,47.68,47.42,47.47,29200.0,47.68,47.68,47.42,47.47,29200.0
2013-08-30 12:00:00,47.47,47.7,47.46,47.58,17700.0,47.47,47.7,47.46,47.58,17700.0
2013-08-30 12:30:00,47.58,47.59,47.47,47.57,13400.0,47.58,47.59,47.47,47.57,13400.0
2013-08-30 13:00:00,47.58,47.63,47.31,47.54,26300.0,47.58,47.63,47.31,47.54,26300.0
2013-08-30 13:30:00,47.55,47.68,47.43,47.44,17200.0,47.55,47.68,47.43,47.44,17200.0
2013-08-30 14:00:00,47.43,47.48,47.38,47.47,20800.0,47.43,47.48,47.38,47.47,20800.0
2013-08-30 14:30:00,47.49,47.64,47.49,47.63,33800.0,47.49,47.64,47.49,47.63,33800.0
2013-08-30 15:00:00,47.61,47.67,47.57,47.65,35800.0,47.61,47.67,47.57,47.65,35800.0
2013-08-30 15:30:00,47.62,47.64,47.34,47.54,141300.0,47.62,47.64,47.34,47.54,141300.0
2013-09-03 09:30:00,48.25,48.72,48.22,48.37,68900.0,48.25,48.72,48.22,48.37,68900.0
2013-09-03 10:00:00,48.38,48.42,48.08,48.16,52400.0,48.38,48.42,48.08,48.16,52400.0
2013-09-03 10:30:00,48.16,48.58,48.16,48.5,31600.0,48.16,48.58,48.16,48.5,31600.0
2013-09-03 11:00:00,48.47,48.57,48.15,48.15,33500.0,48.47,48.57,48.15,48.15,33500.0
2013-09-03 11:30:00,48.12,48.19,47.91,47.94,63400.0,48.12,48.19,47.91,47.94,63400.0
2013-09-03 12:00:00,47.95,48.1,47.92,47.93,11600.0,47.95,48.1,47.92,47.93,11600.0
2013-09-03 12:30:00,47.94,47.99,47.88,47.9,16900.0,47.94,47.99,47.88,47.9,16900.0
2013-09-03 13:00:00,47.89,48.02,47.82,47.91,39200.0,47.89,48.02,47.82,47.91,39200.0
2013-09-03 13:30:00,47.91,47.91,47.64,47.66,14600.0,47.91,47.91,47.64,47.66,14600.0
2013-09-03 14:00:00,47.66,47.8,47.59,47.64,20600.0,47.66,47.8,47.59,47.64,20600.0
2013-09-03 14:30:00,47.7,47.85,47.63,47.82,19300.0,47.7,47.85,47.63,47.82,19300.0
2013-09-03 15:00:00,47.83,47.98,47.81,47.95,22600.0,47.83,47.98,47.81,47.95,22600.0
2013-09-03 15:30:00,47.95,48.11,47.94,47.99,106700.0,47.95,48.11,47.94,47.99,106700.0
2013-09-04 09:30:00,48.15,48.48,47.84,48.42,118800.0,48.15,48.48,47.84,48.42,118800.0
2013-09-04 10:00:00,48.43,48.75,48.43,48.72,27800.0,48.43,48.75,48.43,48.72,27800.0
2013-09-04 10:30:00,48.74,48.79,48.69,48.74,31800.0,48.74,48.79,48.69,48.74,31800.0
2013-09-04 11:00:00,48.74,48.79,48.69,48.79,64100.0,48.74,48.79,48.69,48.79,64100.0
2013-09-04 11:30:00,48.78,49.02,48.76,49.02,48500.0,48.78,49.02,48.76,49.02,48500.0
2013-09-04 12:00:00,49.01,49.03,48.87,48.92,27000.0,49.01,49.03,48.87,48.92,27000.0
2013-09-04 12:30:00,48.92,49.02,48.88,48.94,33200.0,48.92,49.02,48.88,48.94,33200.0
2013-09-04 13:00:00,48.94,49.23,48.94,49.16,36900.0,48.94,49.23,48.94,49.16,36900.0
2013-09-04 13:30:00,49.16,49.19,49.02,49.03,32000.0,49.16,49.19,49.02,49.03,32000.0
2013-09-04 14:00:00,49.02,49.04,48.87,49.0,70600.0,49.02,49.04,48.87,49.0,70600.0
2013-09-04 14:30:00,48.97,49.09,48.93,49.01,43200.0,48.97,49.09,48.93,49.01,43200.0
2013-09-04 15:00:00,49.01,49.05,48.91,48.99,115500.0,49.01,49.05,48.91,48.99,115500.0
2013-09-04 15:30:00,49.0,49.05,48.88,49.05,173700.0,49.0,49.05,48.88,49.05,173700.0
2013-09-05 09:30:00,49.04,49.54,48.91,49.54,95200.0,49.04,49.54,48.91,49.54,95200.0
2013-09-05 10:00:00,49.51,49.79,49.42,49.79,82900.0,49.51,49.79,49.42,49.79,82900.0
2013-09-05 10:30:00,49.79,49.79,49.36,49.36,104500.0,49.79,49.79,49.36,49.36,104500.0
2013-09-05 11:00:00,49.36,49.58,49.36,49.58,48300.0,49.36,49.58,49.36,49.58,48300.0
2013-09-05 11:30:00,49.59,49.95,49.59,49.95,60100.0,49.59,49.95,49.59,49.95,60100.0
2013-09-05 12:00:00,49.95,50.0,49.71,49.77,88300.0,49.95,50.0,49.71,49.77,88300.0
2013-09-05 12:30:00,49.78,50.0,49.77,49.96,59400.0,49.78,50.0,49.77,49.96,59400.0
2013-09-05 13:00:00,49.96,50.19,49.88,50.09,110800.0,49.96,50.19,49.88,50.09,110800.0
2013-09-05 13:30:00,50.09,50.2,49.96,50.14,147900.0,50.09,50.2,49.96,50.14,147900.0
2013-09-05 14:00:00,50.13,50.33,50.12,50.31,165600.0,50.13,50.33,50.12,50.31,165600.0
2013-09-05 14:30:00,50.32,50.46,50.22,50.45,160600.0,50.32,50.46,50.22,50.45,160600.0
2013-09-05 15:00:00,50.46,50.64,50.22,50.34,233100.0,50.46,50.64,50.22,50.34,233100.0
2013-09-05 15:30:00,50.34,50.37,49.93,50.0,397400.0,50.34,50.37,49.93,50.0,397400.0
2013-09-06 09:30:00,50.22,50.72,49.94,50.46,290000.0,50.22,50.72,49.94,50.46,290000.0
2013-09-06 10:00:00,50.42,50.59,50.16,50.56,176100.0,50.42,50.59,50.16,50.56,176100.0
2013-09-06 10:30:00,50.57,51.19,50.57,50.93,197000.0,50.57,51.19,50.57,50.93,197000.0
2013-09-06 11:00:00,50.93,50.99,50.76,50.83,91600.0,50.93,50.99,50.76,50.83,91600.0
2013-09-06 11:30:00,50.84,51.17,50.81,51.13,80300.0,50.84,51.17,50.81,51.13,80300.0
2013-09-06 12:00:00,51.12,51.26,51.06,51.23,82000.0,51.12,51.26,51.06,51.23,82000.0
2013-09-06 12:30:00,51.23,51.28,51.08,51.28,91000.0,51.23,51.28,51.08,51.28,91000.0
2013-09-06 13:00:00,51.28,51.43,51.28,51.39,64900.0,51.28,51.43,51.28,51.39,64900.0
2013-09-06 13:30:00,51.38,51.66,51.38,51.55,114500.0,51.38,51.66,51.38,51.55,114500.0
2013-09-06 14:00:00,51.56,51.6,51.4,51.54,83800.0,51.56,51.6,51.4,51.54,83800.0
2013-09-06 14:30:00,51.53,51.72,51.53,51.65,106600.0,51.53,51.72,51.53,51.65,106600.0
2013-09-06 15:00:00,51.64,51.64,51.34,51.45,165700.0,51.64,51.64,51.34,51.45,165700.0
2013-09-06 15:30:00,51.44,51.45,51.16,51.2,369200.0,51.44,51.45,51.16,51.2,369200.0
2013-09-09 09:30:00,51.31,51.48,50.9,50.93,275200.0,51.31,51.48,50.9,50.93,275200.0
2013-09-09 10:00:00,50.95,51.03,50.73,50.76,107700.0,50.95,51.03,50.73,50.76,107700.0
2013-09-09 10:30:00,50.75,51.0,50.74,50.89,43100.0,50.75,51.0,50.74,50.89,43100.0
2013-09-09 11:00:00,50.91,51.08,50.85,51.04,24800.0,50.91,51.08,50.85,51.04,24800.0
2013-09-09 11:30:00,51.03,51.23,51.03,51.17,40200.0,51.03,51.23,51.03,51.17,40200.0
2013-09-09 12:00:00,51.18,51.28,51.18,51.28,29500.0,51.18,51.28,51.18,51.28,29500.0
2013-09-09 12:30:00,51.28,51.28,51.15,51.22,34700.0,51.28,51.28,51.15,51.22,34700.0
2013-09-09 13:00:00,51.22,51.27,51.16,51.16,39300.0,51.22,51.27,51.16,51.16,39300.0
2013-09-09 13:30:00,51.14,51.29,51.13,51.27,44400.0,51.14,51.29,51.13,51.27,44400.0
2013-09-09 14:00:00,51.27,51.29,51.2,51.22,71700.0,51.27,51.29,51.2,51.22,71700.0
2013-09-09 14:30:00,51.22,51.27,51.19,51.19,93600.0,51.22,51.27,51.19,51.19,93600.0
2013-09-09 15:00:00,51.19,51.41,51.19,51.36,68900.0,51.19,51.41,51.19,51.36,68900.0
2013-09-09 15:30:00,51.36,51.4,51.3,51.34,139000.0,51.36,51.4,51.3,51.34,139000.0
2013-09-10 09:30:00,51.76,51.84,51.54,51.66,142000.0,51.76,51.84,51.54,51.66,142000.0
2013-09-10 10:00:00,51.69,51.85,51.67,51.8,45600.0,51.69,51.85,51.67,51.8,45600.0
2013-09-10 10:30:00,51.8,51.9,51.72,51.88,34600.0,51.8,51.9,51.72,51.88,34600.0
2013-09-10 11:00:00,51.86,52.06,51.86,52.03,87400.0,51.86,52.06,51.86,52.03,87400.0
2013-09-10 11:30:00,52.03,52.09,51.84,51.88,45900.0,52.03,52.09,51.84,51.88,45900.0
2013-09-10 12:00:00,51.87,52.0,51.83,51.9,86300.0,51.87,52.0,51.83,51.9,86300.0
2013-09-10 12:30:00,51.89,51.97,51.84,51.95,93700.0,51.89,51.97,51.84,51.95,93700.0
2013-09-10 13:00:00,51.95,52.03,51.88,52.02,110000.0,51.95,52.03,51.88,52.02,110000.0
2013-09-10 13:30:00,52.02,52.19,51.99,52.16,98200.0,52.02,52.19,51.99,52.16,98200.0
2013-09-10 14:00:00,52.16,52.27,52.09,52.17,65100.0,52.16,52.27,52.09,52.17,65100.0
2013-09-10 14:30:00,52.17,52.22,52.07,52.15,62900.0,52.17,52.22,52.07,52.15,62900.0
2013-09-10 15:00:00,52.14,52.22,51.98,52.08,135100.0,52.14,52.22,51.98,52.08,135100.0
2013-09-10 15:30:00,52.07,52.1,51.99,52.05,210000.0,52.07,52.1,51.99,52.05,210000.0
2013-09-11 09:30:00,52.16,52.25,51.98,52.01,63000.0,52.16,52.25,51.98,52.01,63000.0
2013-09-11 10:00:00,52.02,52.1,51.85,51.86,26600.0,52.02,52.1,51.85,51.86,26600.0
2013-09-11 10:30:00,51.86,52.1,51.86,51.98,36800.0,51.86,52.1,51.86,51.98,36800.0
2013-09-11 11:00:00,52.0,52.08,51.9,52.02,44800.0,52.0,52.08,51.9,52.02,44800.0
2013-09-11 11:30:00,52.03,52.1,51.95,51.98,32900.0,52.03,52.1,51.95,51.98,32900.0
2013-09-11 12:00:00,51.98,52.1,51.96,51.98,73300.0,51.98,52.1,51.96,51.98,73300.0
2013-09-11 12:30:00,51.99,52.01,51.88,51.89,79000.0,51.99,52.01,51.88,51.89,79000.0
2013-09-11 13:00:00,51.89,51.9,51.74,51.83,54300.0,51.89,51.9,51.74,51.83,54300.0
2013-09-11 13:30:00,51.84,52.03,51.84,51.94,32700.0,51.84,52.03,51.84,51.94,32700.0
2013-09-11 14:00:00,51.94,51.98,51.88,51.95,30200.0,51.94,51.98,51.88,51.95,30200.0
2013-09-11 14:30:00,51.95,51.96,51.82,51.84,37900.0,51.95,51.96,51.82,51.84,37900.0
2013-09-11 15:00:00,51.85,51.9,51.78,51.78,62800.0,51.85,51.9,51.78,51.78,62800.0
2013-09-11 15:30:00,51.78,51.85,51.73,51.78,241400.0,51.78,51.85,51.73,51.78,241400.0
2013-09-12 09:30:00,51.62,51.78,51.49,51.64,64500.0,51.62,51.78,51.49,51.64,64500.0
2013-09-12 10:00:00,51.67,51.77,51.51,51.64,34200.0,51.67,51.77,51.51,51.64,34200.0
2013-09-12 10:30:00,51.64,51.75,51.59,51.6,53400.0,51.64,51.75,51.59,51.6,53400.0
2013-09-12 11:00:00,51.59,51.63,51.33,51.33,31900.0,51.59,51.63,51.33,51.33,31900.0
2013-09-12 11:30:00,51.33,51.37,51.13,51.2,51200.0,51.33,51.37,51.13,51.2,51200.0
2013-09-12 12:00:00,51.21,51.21,50.94,50.95,50300.0,51.21,51.21,50.94,50.95,50300.0
2013-09-12 12:30:00,50.95,51.18,50.95,51.18,27200.0,50.95,51.18,50.95,51.18,27200.0
2013-09-12 13:00:00,51.21,51.25,51.15,51.15,52800.0,51.21,51.25,51.15,51.15,52800.0
2013-09-12 13:30:00,51.16,51.3,51.16,51.28,27100.0,51.16,51.3,51.16,51.28,27100.0
2013-09-12 14:00:00,51.27,51.3,51.2,51.22,39200.0,51.27,51.3,51.2,51.22,39200.0
2013-09-12 14:30:00,51.21,51.25,51.07,51.08,72400.0,51.21,51.25,51.07,51.08,72400.0
2013-09-12 15:00:00,51.08,51.1,51.02,51.08,64000.0,51.08,51.1,51.02,51.08,64000.0
2013-09-12 15:30:00,51.08,51.14,51.04,51.12,206200.0,51.08,51.14,51.04,51.12,206200.0
2013-09-13 09:30:00,51.24,51.44,51.11,51.25,25300.0,51.24,51.44,51.11,51.25,25300.0
2013-09-13 10:00:00,51.28,51.3,51.12,51.19,37000.0,51.28,51.3,51.12,51.19,37000.0
2013-09-13 10:30:00,51.21,51.35,51.19,51.3,55000.0,51.21,51.35,51.19,51.3,55000.0
2013-09-13 11:00:00,51.3,51.37,51.2,51.32,46000.0,51.3,51.37,51.2,51.32,46000.0
2013-09-13 11:30:00,51.33,51.36,51.29,51.3,17100.0,51.33,51.36,51.29,51.3,17100.0
2013-09-13 12:00:00,51.31,51.36,51.29,51.33,18300.0,51.31,51.36,51.29,51.33,18300.0
2013-09-13 12:30:00,51.33,51.37,51.27,51.28,17200.0,51.33,51.37,51.27,51.28,17200.0
2013-09-13 13:00:00,51.29,51.31,51.17,51.21,24900.0,51.29,51.31,51.17,51.21,24900.0
2013-09-13 13:30:00,51.21,51.22,51.12,51.15,23600.0,51.21,51.22,51.12,51.15,23600.0
2013-09-13 14:00:00,51.16,51.22,51.1,51.11,43100.0,51.16,51.22,51.1,51.11,43100.0
2013-09-13 14:30:00,51.11,51.13,51.04,51.13,34700.0,51.11,51.13,51.04,51.13,34700.0
2013-09-13 15:00:00,51.13,51.14,51.04,51.05,44800.0,51.13,51.14,51.04,51.05,44800.0
2013-09-13 15:30:00,51.05,51.18,51.04,51.1,123200.0,51.05,51.18,51.04,51.1,123200.0
2013-09-16 09:30:00,51.72,51.81,51.05,51.08,136700.0,51.72,51.81,51.05,51.08,136700.0
2013-09-16 10:00:00,51.07,51.15,50.93,51.07,94300.0,51.07,51.15,50.93,51.07,94300.0
2013-09-16 10:30:00,51.11,51.25,51.08,51.1,61300.0,51.11,51.25,51.08,51.1,61300.0
2013-09-16 11:00:00,51.11,51.12,50.99,51.01,69800.0,51.11,51.12,50.99,51.01,69800.0
2013-09-16 11:30:00,51.01,51.2,50.99,51.19,48500.0,51.01,51.2,50.99,51.19,48500.0
2013-09-16 12:00:00,51.18,51.22,51.11,51.13,41600.0,51.18,51.22,51.11,51.13,41600.0
2013-09-16 12:30:00,51.13,51.14,51.03,51.05,41700.0,51.13,51.14,51.03,51.05,41700.0
2013-09-16 13:00:00,51.05,51.14,51.05,51.07,41600.0,51.05,51.14,51.05,51.07,41600.0
2013-09-16 13:30:00,51.09,51.1,50.85,50.92,53400.0,51.09,51.1,50.85,50.92,53400.0
2013-09-16 14:00:00,50.92,50.96,50.85,50.85,53000.0,50.92,50.96,50.85,50.85,53000.0
2013-09-16 14:30:00,50.85,50.91,50.78,50.86,80100.0,50.85,50.91,50.78,50.86,80100.0
2013-09-16 15:00:00,50.85,51.04,50.84,50.9,135300.0,50.85,51.04,50.84,50.9,135300.0
2013-09-16 15:30:00,50.9,51.0,50.87,50.94,203300.0,50.9,51.0,50.87,50.94,203300.0
2013-09-17 09:30:00,50.89,51.2,50.71,51.02,167000.0,50.89,51.2,50.71,51.02,167000.0
2013-09-17 10:00:00,51.05,51.2,51.0,51.01,55500.0,51.05,51.2,51.0,51.01,55500.0
2013-09-17 10:30:00,51.02,51.18,50.95,50.96,57400.0,51.02,51.18,50.95,50.96,57400.0
2013-09-17 11:00:00,50.95,51.02,50.74,50.8,66500.0,50.95,51.02,50.74,50.8,66500.0
2013-09-17 11:30:00,50.83,50.83,50.7,50.72,68000.0,50.83,50.83,50.7,50.72,68000.0
2013-09-17 12:00:00,50.73,50.78,50.68,50.71,75900.0,50.73,50.78,50.68,50.71,75900.0
2013-09-17 12:30:00,50.72,50.73,50.64,50.71,58500.0,50.72,50.73,50.64,50.71,58500.0
2013-09-17 13:00:00,50.71,50.92,50.7,50.89,46500.0,50.71,50.92,50.7,50.89,46500.0
2013-09-17 13:30:00,50.89,50.97,50.77,50.97,47900.0,50.89,50.97,50.77,50.97,47900.0
2013-09-17 14:00:00,50.96,50.97,50.84,50.91,42200.0,50.96,50.97,50.84,50.91,42200.0
2013-09-17 14:30:00,50.91,50.96,50.86,50.89,47800.0,50.91,50.96,50.86,50.89,47800.0
2013-09-17 15:00:00,50.89,51.05,50.89,50.99,47700.0,50.89,51.05,50.89,50.99,47700.0
2013-09-17 15:30:00,50.99,51.11,50.96,50.99,199100.0,50.99,51.11,50.96,50.99,199100.0
2013-09-18 09:30:00,51.07,51.22,51.05,51.09,58000.0,51.07,51.22,51.05,51.09,58000.0
2013-09-18 10:00:00,51.09,51.2,50.94,50.97,69500.0,51.09,51.2,50.94,50.97,69500.0
2013-09-18 10:30:00,50.97,51.02,50.77,50.84,110300.0,50.97,51.02,50.77,50.84,110300.0
2013-09-18 11:00:00,50.85,50.85,50.47,50.53,135400.0,50.85,50.85,50.47,50.53,135400.0
2013-09-18 11:30:00,50.53,50.61,50.4,50.4,73900.0,50.53,50.61,50.4,50.4,73900.0
2013-09-18 12:00:00,50.4,50.46,50.31,50.43,80300.0,50.4,50.46,50.31,50.43,80300.0
2013-09-18 12:30:00,50.43,50.54,50.41,50.53,38400.0,50.43,50.54,50.41,50.53,38400.0
2013-09-18 13:00:00,50.51,50.61,50.48,50.58,45500.0,50.51,50.61,50.48,50.58,45500.0
2013-09-18 13:30:00,50.59,50.6,50.46,50.58,49900.0,50.59,50.6,50.46,50.58,49900.0
2013-09-18 14:00:00,50.58,51.06,50.58,50.81,321300.0,50.58,51.06,50.58,50.81,321300.0
2013-09-18 14:30:00,50.82,51.21,50.79,51.21,269000.0,50.82,51.21,50.79,51.21,269000.0
2013-09-18 15:00:00,51.23,51.35,51.09,51.11,195100.0,51.23,51.35,51.09,51.11,195100.0
2013-09-18 15:30:00,51.11,51.22,51.09,51.13,211400.0,51.11,51.22,51.09,51.13,211400.0
2013-09-19 09:30:00,51.32,51.51,51.25,51.39,122100.0,51.32,51.51,51.25,51.39,122100.0
2013-09-19 10:00:00,51.43,51.55,51.18,51.38,215500.0,51.43,51.55,51.18,51.38,215500.0
2013-09-19 10:30:00,51.39,51.53,51.36,51.49,103100.0,51.39,51.53,51.36,51.49,103100.0
2013-09-19 11:00:00,51.49,51.55,51.32,51.4,72300.0,51.49,51.55,51.32,51.4,72300.0
2013-09-19 11:30:00,51.39,51.41,51.27,51.38,60700.0,51.39,51.41,51.27,51.38,60700.0
2013-09-19 12:00:00,51.38,51.45,51.36,51.45,49200.0,51.38,51.45,51.36,51.45,49200.0
2013-09-19 12:30:00,51.45,51.48,51.36,51.38,42400.0,51.45,51.48,51.36,51.38,42400.0
2013-09-19 13:00:00,51.38,51.44,51.32,51.4,55900.0,51.38,51.44,51.32,51.4,55900.0
2013-09-19 13:30:00,51.4,51.47,51.38,51.4,43600.0,51.4,51.47,51.38,51.4,43600.0
2013-09-19 14:00:00,51.4,51.5,51.37,51.37,62500.0,51.4,51.5,51.37,51.37,62500.0
2013-09-19 14:30:00,51.38,51.44,51.36,51.4,72100.0,51.38,51.44,51.36,51.4,72100.0
2013-09-19 15:00:00,51.4,51.41,51.37,51.4,73800.0,51.4,51.41,51.37,51.4,73800.0
2013-09-19 15:30:00,51.39,51.41,51.25,51.25,282100.0,51.39,51.41,51.25,51.25,282100.0
2013-09-20 09:30:00,51.4,51.82,51.4,51.71,370900.0,51.4,51.82,51.4,51.71,370900.0
2013-09-20 10:00:00,51.69,51.88,51.65,51.76,160700.0,51.69,51.88,51.65,51.76,160700.0
2013-09-20 10:30:00,51.75,51.87,51.74,51.75,74600.0,51.75,51.87,51.74,51.75,74600.0
2013-09-20 11:00:00,51.75,51.75,51.6,51.69,74700.0,51.75,51.75,51.6,51.69,74700.0
2013-09-20 11:30:00,51.7,51.74,51.51,51.51,78200.0,51.7,51.74,51.51,51.51,78200.0
2013-09-20 12:00:00,51.51,51.64,51.49,51.58,53300.0,51.51,51.64,51.49,51.58,53300.0
2013-09-20 12:30:00,51.56,51.68,51.52,51.65,54000.0,51.56,51.68,51.52,51.65,54000.0
2013-09-20 13:00:00,51.66,51.66,51.38,51.48,34800.0,51.66,51.66,51.38,51.48,34800.0
2013-09-20 13:30:00,51.47,51.48,51.32,51.32,41500.0,51.47,51.48,51.32,51.32,41500.0
2013-09-20 14:00:00,51.31,51.31,51.08,51.16,80200.0,51.31,51.31,51.08,51.16,80200.0
2013-09-20 14:30:00,51.16,51.38,51.14,51.34,59700.0,51.16,51.38,51.14,51.34,59700.0
2013-09-20 15:00:00,51.35,51.39,51.1,51.11,81200.0,51.35,51.39,51.1,51.11,81200.0
2013-09-20 15:30:00,51.11,51.27,51.05,51.18,255600.0,51.11,51.27,51.05,51.18,255600.0
2013-09-23 09:30:00,51.21,51.4,51.0,51.33,114900.0,51.21,51.4,51.0,51.33,114900.0
2013-09-23 10:00:00,51.29,51.37,50.73,50.74,93200.0,51.29,51.37,50.73,50.74,93200.0
2013-09-23 10:30:00,50.76,50.93,50.27,50.32,139600.0,50.76,50.93,50.27,50.32,139600.0
2013-09-23 11:00:00,50.32,50.63,50.12,50.53,141300.0,50.32,50.63,50.12,50.53,141300.0
2013-09-23 11:30:00,50.55,50.65,50.5,50.53,79900.0,50.55,50.65,50.5,50.53,79900.0
2013-09-23 12:00:00,50.53,50.73,50.53,50.72,82800.0,50.53,50.73,50.53,50.72,82800.0
2013-09-23 12:30:00,50.73,50.78,50.65,50.67,64700.0,50.73,50.78,50.65,50.67,64700.0
2013-09-23 13:00:00,50.67,50.88,50.65,50.87,82100.0,50.67,50.88,50.65,50.87,82100.0
2013-09-23 13:30:00,50.88,50.89,50.72,50.86,112000.0,50.88,50.89,50.72,50.86,112000.0
2013-09-23 14:00:00,50.86,50.87,50.6,50.6,104500.0,50.86,50.87,50.6,50.6,104500.0
2013-09-23 14:30:00,50.61,50.73,50.61,50.73,91400.0,50.61,50.73,50.61,50.73,91400.0
2013-09-23 15:00:00,50.73,50.77,50.51,50.51,329600.0,50.73,50.77,50.51,50.51,329600.0
2013-09-23 15:30:00,50.52,50.61,49.99,50.01,861400.0,50.52,50.61,49.99,50.01,861400.0
2013-09-24 09:30:00,52.0,52.28,50.41,51.0,1153900.0,52.0,52.28,50.41,51.0,1153900.0
2013-09-24 10:00:00,51.06,51.12,50.21,50.85,593100.0,51.06,51.12,50.21,50.85,593100.0
2013-09-24 10:30:00,50.84,51.5,50.7,51.31,411600.0,50.84,51.5,50.7,51.31,411600.0
2013-09-24 11:00:00,51.34,51.84,51.33,51.69,265100.0,51.34,51.84,51.33,51.69,265100.0
2013-09-24 11:30:00,51.72,51.86,51.48,51.59,337700.0,51.72,51.86,51.48,51.59,337700.0
2013-09-24 12:00:00,51.6,51.8,51.44,51.8,240400.0,51.6,51.8,51.44,51.8,240400.0
2013-09-24 12:30:00,51.8,51.88,51.6,51.83,141100.0,51.8,51.88,51.6,51.83,141100.0
2013-09-24 13:00:00,51.84,52.25,51.83,52.25,172100.0,51.84,52.25,51.83,52.25,172100.0
2013-09-24 13:30:00,52.25,52.47,52.08,52.14,186000.0,52.25,52.47,52.08,52.14,186000.0
2013-09-24 14:00:00,52.15,52.29,51.87,51.91,175900.0,52.15,52.29,51.87,51.91,175900.0
2013-09-24 14:30:00,51.91,52.09,51.81,51.88,142700.0,51.91,52.09,51.81,51.88,142700.0
2013-09-24 15:00:00,51.9,51.97,51.77,51.83,158300.0,51.9,51.97,51.77,51.83,158300.0
2013-09-24 15:30:00,51.83,51.88,51.7,51.78,413400.0,51.83,51.88,51.7,51.78,413400.0
2013-09-25 09:30:00,51.06,51.12,50.5,50.8,249900.0,51.06,51.12,50.5,50.8,249900.0
2013-09-25 10:00:00,50.82,50.92,50.51,50.69,166200.0,50.82,50.92,50.51,50.69,166200.0
2013-09-25 10:30:00,50.69,50.7,50.32,50.4,109700.0,50.69,50.7,50.32,50.4,109700.0
2013-09-25 11:00:00,50.39,50.72,50.22,50.64,100200.0,50.39,50.72,50.22,50.64,100200.0
2013-09-25 11:30:00,50.62,50.75,50.4,50.53,123400.0,50.62,50.75,50.4,50.53,123400.0
2013-09-25 12:00:00,50.52,50.53,50.21,50.34,65900.0,50.52,50.53,50.21,50.34,65900.0
2013-09-25 12:30:00,50.34,50.38,50.22,50.34,56700.0,50.34,50.38,50.22,50.34,56700.0
2013-09-25 13:00:00,50.35,50.48,50.32,50.32,49000.0,50.35,50.48,50.32,50.32,49000.0
2013-09-25 13:30:00,50.33,50.33,49.64,49.93,249600.0,50.33,50.33,49.64,49.93,249600.0
2013-09-25 14:00:00,49.93,49.98,49.7,49.84,108500.0,49.93,49.98,49.7,49.84,108500.0
2013-09-25 14:30:00,49.85,50.19,49.82,50.06,177600.0,49.85,50.19,49.82,50.06,177600.0
2013-09-25 15:00:00,50.05,50.14,49.69,49.79,144400.0,50.05,50.14,49.69,49.79,144400.0
2013-09-25 15:30:00,49.78,49.94,49.74,49.8,353800.0,49.78,49.94,49.74,49.8,353800.0
2013-09-26 09:30:00,49.8,50.02,49.7,49.72,104000.0,49.8,50.02,49.7,49.72,104000.0
2013-09-26 10:00:00,49.74,49.98,49.51,49.76,303900.0,49.74,49.98,49.51,49.76,303900.0
2013-09-26 10:30:00,49.78,50.0,49.67,49.79,91800.0,49.78,50.0,49.67,49.79,91800.0
2013-09-26 11:00:00,49.78,49.78,49.55,49.72,74100.0,49.78,49.78,49.55,49.72,74100.0
2013-09-26 11:30:00,49.73,49.76,49.6,49.66,45100.0,49.73,49.76,49.6,49.66,45100.0
2013-09-26 12:00:00,49.65,49.7,49.55,49.6,40700.0,49.65,49.7,49.55,49.6,40700.0
2013-09-26 12:30:00,49.6,49.66,49.56,49.58,28500.0,49.6,49.66,49.56,49.58,28500.0
2013-09-26 13:00:00,49.58,49.63,49.52,49.61,43100.0,49.58,49.63,49.52,49.61,43100.0
2013-09-26 13:30:00,49.61,49.64,49.38,49.48,69600.0,49.61,49.64,49.38,49.48,69600.0
2013-09-26 14:00:00,49.48,49.48,49.3,49.47,63100.0,49.48,49.48,49.3,49.47,63100.0
2013-09-26 14:30:00,49.47,49.47,49.29,49.33,55100.0,49.47,49.47,49.29,49.33,55100.0
2013-09-26 15:00:00,49.33,49.37,49.21,49.25,128500.0,49.33,49.37,49.21,49.25,128500.0
2013-09-26 15:30:00,49.25,49.51,49.2,49.5,370600.0,49.25,49.51,49.2,49.5,370600.0
2013-09-27 09:30:00,49.23,49.4,49.04,49.18,86600.0,49.23,49.4,49.04,49.18,86600.0
2013-09-27 10:00:00,49.2,49.42,49.11,49.29,71700.0,49.2,49.42,49.11,49.29,71700.0
2013-09-27 10:30:00,49.28,49.46,49.26,49.39,50200.0,49.28,49.46,49.26,49.39,50200.0
2013-09-27 11:00:00,49.4,49.46,49.3,49.46,47200.0,49.4,49.46,49.3,49.46,47200.0
2013-09-27 11:30:00,49.45,49.53,49.26,49.33,39100.0,49.45,49.53,49.26,49.33,39100.0
2013-09-27 12:00:00,49.32,49.36,49.25,49.31,18100.0,49.32,49.36,49.25,49.31,18100.0
2013-09-27 12:30:00,49.3,49.34,49.25,49.32,20200.0,49.3,49.34,49.25,49.32,20200.0
2013-09-27 13:00:00,49.33,49.37,49.27,49.27,12800.0,49.33,49.37,49.27,49.27,12800.0
2013-09-27 13:30:00,49.27,49.36,49.23,49.28,22300.0,49.27,49.36,49.23,49.28,22300.0
2013-09-27 14:00:00,49.27,49.34,49.19,49.33,46500.0,49.27,49.34,49.19,49.33,46500.0
2013-09-27 14:30:00,49.32,49.33,49.19,49.22,37800.0,49.32,49.33,49.19,49.22,37800.0
2013-09-27 15:00:00,49.22,49.23,49.11,49.19,45400.0,49.22,49.23,49.11,49.19,45400.0
2013-09-27 15:30:00,49.2,49.27,49.1,49.21,174900.0,49.2,49.27,49.1,49.21,174900.0
2013-09-30 09:30:00,48.78,48.81,48.39,48.67,96700.0,48.78,48.81,48.39,48.67,96700.0
2013-09-30 10:00:00,48.67,48.75,48.45,48.67,93100.0,48.67,48.75,48.45,48.67,93100.0
2013-09-30 10:30:00,48.68,48.8,48.59,48.7,60300.0,48.68,48.8,48.59,48.7,60300.0
2013-09-30 11:00:00,48.65,48.79,48.41,48.48,147000.0,48.65,48.79,48.41,48.48,147000.0
2013-09-30 11:30:00,48.48,48.54,48.41,48.52,75000.0,48.48,48.54,48.41,48.52,75000.0
2013-09-30 12:00:00,48.53,48.54,48.31,48.36,60900.0,48.53,48.54,48.31,48.36,60900.0
2013-09-30 12:30:00,48.37,48.54,48.36,48.46,63400.0,48.37,48.54,48.36,48.46,63400.0
2013-09-30 13:00:00,48.46,48.7,48.46,48.49,102600.0,48.46,48.7,48.46,48.49,102600.0
2013-09-30 13:30:00,48.51,48.71,48.49,48.57,134900.0,48.51,48.71,48.49,48.57,134900.0
2013-09-30 14:00:00,48.59,48.69,48.54,48.6,75000.0,48.59,48.69,48.54,48.6,75000.0
2013-09-30 14:30:00,48.59,48.7,48.55,48.55,133900.0,48.59,48.7,48.55,48.55,133900.0
2013-09-30 15:00:00,48.56,48.6,48.4,48.46,205200.0,48.56,48.6,48.4,48.46,205200.0
2013-09-30 15:30:00,48.46,48.51,48.34,48.48,452800.0,48.46,48.51,48.34,48.48,452800.0
2013-10-01 09:30:00,48.57,49.02,48.47,48.79,110100.0,48.57,49.02,48.47,48.79,110100.0
2013-10-01 10:00:00,48.8,49.09,48.71,49.04,76900.0,48.8,49.09,48.71,49.04,76900.0
2013-10-01 10:30:00,49.04,49.14,48.99,49.09,41200.0,49.04,49.14,48.99,49.09,41200.0
2013-10-01 11:00:00,49.09,49.15,48.87,48.88,75400.0,49.09,49.15,48.87,48.88,75400.0
2013-10-01 11:30:00,48.88,49.02,48.87,48.88,50800.0,48.88,49.02,48.87,48.88,50800.0
2013-10-01 12:00:00,48.88,49.02,48.87,48.98,44600.0,48.88,49.02,48.87,48.98,44600.0
2013-10-01 12:30:00,48.97,49.0,48.76,48.8,60700.0,48.97,49.0,48.76,48.8,60700.0
2013-10-01 13:00:00,48.8,48.83,48.7,48.72,53200.0,48.8,48.83,48.7,48.72,53200.0
2013-10-01 13:30:00,48.72,48.74,48.61,48.73,51400.0,48.72,48.74,48.61,48.73,51400.0
2013-10-01 14:00:00,48.71,48.71,48.48,48.52,73200.0,48.71,48.71,48.48,48.52,73200.0
2013-10-01 14:30:00,48.52,48.59,48.47,48.58,65400.0,48.52,48.59,48.47,48.58,65400.0
2013-10-01 15:00:00,48.58,48.67,48.51,48.65,101400.0,48.58,48.67,48.51,48.65,101400.0
2013-10-01 15:30:00,48.65,48.8,48.65,48.8,195700.0,48.65,48.8,48.65,48.8,195700.0
2013-10-02 09:30:00,48.3,48.37,47.91,47.97,103800.0,48.3,48.37,47.91,47.97,103800.0
2013-10-02 10:00:00,47.95,47.99,47.46,47.81,165600.0,47.95,47.99,47.46,47.81,165600.0
2013-10-02 10:30:00,47.8,48.15,47.64,48.09,76300.0,47.8,48.15,47.64,48.09,76300.0
2013-10-02 11:00:00,48.1,48.28,48.03,48.22,47600.0,48.1,48.28,48.03,48.22,47600.0
2013-10-02 11:30:00,48.23,48.3,48.07,48.21,46300.0,48.23,48.3,48.07,48.21,46300.0
2013-10-02 12:00:00,48.21,48.37,48.21,48.22,59000.0,48.21,48.37,48.21,48.22,59000.0
2013-10-02 12:30:00,48.21,48.39,48.19,48.3,47400.0,48.21,48.39,48.19,48.3,47400.0
2013-10-02 13:00:00,48.3,48.49,48.29,48.47,41100.0,48.3,48.49,48.29,48.47,41100.0
2013-10-02 13:30:00,48.46,48.79,48.39,48.76,136600.0,48.46,48.79,48.39,48.76,136600.0
2013-10-02 14:00:00,48.75,48.78,48.57,48.65,82700.0,48.75,48.78,48.57,48.65,82700.0
2013-10-02 14:30:00,48.61,48.74,48.52,48.68,96100.0,48.61,48.74,48.52,48.68,96100.0
2013-10-02 15:00:00,48.67,48.74,48.62,48.73,113600.0,48.67,48.74,48.62,48.73,113600.0
2013-10-02 15:30:00,48.74,48.85,48.63,48.84,334300.0,48.74,48.85,48.63,48.84,334300.0
2013-10-03 09:30:00,48.85,49.05,48.59,48.79,73200.0,48.85,49.05,48.59,48.79,73200.0
2013-10-03 10:00:00,48.78,48.78,48.28,48.38,62500.0,48.78,48.78,48.28,48.38,62500.0
2013-10-03 10:30:00,48.38,48.39,48.19,48.3,51500.0,48.38,48.39,48.19,48.3,51500.0
2013-10-03 11:00:00,48.28,48.32,48.05,48.05,46200.0,48.28,48.32,48.05,48.05,46200.0
2013-10-03 11:30:00,48.04,48.19,47.95,47.97,58200.0,48.04,48.19,47.95,47.97,58200.0
2013-10-03 12:00:00,47.94,48.08,47.88,48.05,49100.0,47.94,48.08,47.88,48.05,49100.0
2013-10-03 12:30:00,48.05,48.29,48.05,48.29,58500.0,48.05,48.29,48.05,48.29,58500.0
2013-10-03 13:00:00,48.28,48.38,48.16,48.36,70200.0,48.28,48.38,48.16,48.36,70200.0
2013-10-03 13:30:00,48.37,48.44,48.24,48.43,73800.0,48.37,48.44,48.24,48.43,73800.0
2013-10-03 14:00:00,48.42,48.43,48.06,48.35,58900.0,48.42,48.43,48.06,48.35,58900.0
2013-10-03 14:30:00,48.34,48.34,48.17,48.17,51400.0,48.34,48.34,48.17,48.17,51400.0
2013-10-03 15:00:00,48.17,48.25,48.06,48.19,106100.0,48.17,48.25,48.06,48.19,106100.0
2013-10-03 15:30:00,48.17,48.21,48.0,48.03,243200.0,48.17,48.21,48.0,48.03,243200.0
2013-10-04 09:30:00,47.98,48.04,47.56,47.86,73100.0,47.98,48.04,47.56,47.86,73100.0
2013-10-04 10:00:00,47.88,48.02,47.76,47.92,70000.0,47.88,48.02,47.76,47.92,70000.0
2013-10-04 10:30:00,47.91,48.17,47.91,48.17,50700.0,47.91,48.17,47.91,48.17,50700.0
2013-10-04 11:00:00,48.17,48.18,47.98,48.13,48900.0,48.17,48.18,47.98,48.13,48900.0
2013-10-04 11:30:00,48.14,48.38,48.0,48.37,120200.0,48.14,48.38,48.0,48.37,120200.0
2013-10-04 12:00:00,48.36,48.45,48.26,48.44,36400.0,48.36,48.45,48.26,48.44,36400.0
2013-10-04 12:30:00,48.44,48.5,48.35,48.36,32600.0,48.44,48.5,48.35,48.36,32600.0
2013-10-04 13:00:00,48.36,48.43,48.33,48.34,58500.0,48.36,48.43,48.33,48.34,58500.0
2013-10-04 13:30:00,48.33,48.45,48.33,48.38,32200.0,48.33,48.45,48.33,48.38,32200.0
2013-10-04 14:00:00,48.39,48.42,48.33,48.4,50200.0,48.39,48.42,48.33,48.4,50200.0
2013-10-04 14:30:00,48.41,48.43,48.32,48.34,52900.0,48.41,48.43,48.32,48.34,52900.0
2013-10-04 15:00:00,48.34,48.37,48.15,48.15,142000.0,48.34,48.37,48.15,48.15,142000.0
2013-10-04 15:30:00,48.16,48.34,48.13,48.3,318900.0,48.16,48.34,48.13,48.3,318900.0
2013-10-07 09:30:00,48.48,49.37,48.35,48.79,363400.0,48.48,49.37,48.35,48.79,363400.0
2013-10-07 10:00:00,48.75,49.37,48.59,49.22,320600.0,48.75,49.37,48.59,49.22,320600.0
2013-10-07 10:30:00,49.24,49.28,49.0,49.13,156600.0,49.24,49.28,49.0,49.13,156600.0
2013-10-07 11:00:00,49.14,49.21,49.11,49.12,168500.0,49.14,49.21,49.11,49.12,168500.0
2013-10-07 11:30:00,49.11,49.22,49.01,49.11,224000.0,49.11,49.22,49.01,49.11,224000.0
2013-10-07 12:00:00,49.1,49.11,48.61,48.63,69800.0,49.1,49.11,48.61,48.63,69800.0
2013-10-07 12:30:00,48.62,48.64,48.53,48.53,63200.0,48.62,48.64,48.53,48.53,63200.0
2013-10-07 13:00:00,48.53,48.79,48.51,48.74,96800.0,48.53,48.79,48.51,48.74,96800.0
2013-10-07 13:30:00,48.76,48.82,48.72,48.79,70400.0,48.76,48.82,48.72,48.79,70400.0
2013-10-07 14:00:00,48.81,48.88,48.73,48.79,88300.0,48.81,48.88,48.73,48.79,88300.0
2013-10-07 14:30:00,48.8,48.8,48.67,48.68,80200.0,48.8,48.8,48.67,48.68,80200.0
2013-10-07 15:00:00,48.67,48.7,48.44,48.46,127300.0,48.67,48.7,48.44,48.46,127300.0
2013-10-07 15:30:00,48.46,48.46,48.28,48.29,291800.0,48.46,48.46,48.28,48.29,291800.0
2013-10-08 09:30:00,48.28,48.44,47.75,47.97,62600.0,48.28,48.44,47.75,47.97,62600.0
2013-10-08 10:00:00,47.98,48.06,47.7,48.0,60000.0,47.98,48.06,47.7,48.0,60000.0
2013-10-08 10:30:00,48.0,48.0,47.38,47.48,80200.0,48.0,48.0,47.38,47.48,80200.0
2013-10-08 11:00:00,47.48,47.49,47.26,47.32,69500.0,47.48,47.49,47.26,47.32,69500.0
2013-10-08 11:30:00,47.3,47.31,46.95,47.1,130800.0,47.3,47.31,46.95,47.1,130800.0
2013-10-08 12:00:00,47.11,47.11,46.8,46.9,150000.0,47.11,47.11,46.8,46.9,150000.0
2013-10-08 12:30:00,46.9,47.03,46.82,46.96,133500.0,46.9,47.03,46.82,46.96,133500.0
2013-10-08 13:00:00,46.98,47.05,46.91,47.01,156700.0,46.98,47.05,46.91,47.01,156700.0
2013-10-08 13:30:00,47.01,47.01,46.82,46.88,124800.0,47.01,47.01,46.82,46.88,124800.0
2013-10-08 14:00:00,46.9,46.93,46.63,46.77,180500.0,46.9,46.93,46.63,46.77,180500.0
2013-10-08 14:30:00,46.75,46.79,46.4,46.66,255500.0,46.75,46.79,46.4,46.66,255500.0
2013-10-08 15:00:00,46.65,46.85,46.54,46.81,160900.0,46.65,46.85,46.54,46.81,160900.0
2013-10-08 15:30:00,46.81,46.81,46.39,46.42,664200.0,46.81,46.81,46.39,46.42,664200.0
2013-10-09 09:30:00,46.6,46.74,46.1,46.41,88400.0,46.6,46.74,46.1,46.41,88400.0
2013-10-09 10:00:00,46.43,46.5,46.13,46.46,65100.0,46.43,46.5,46.13,46.46,65100.0
2013-10-09 10:30:00,46.45,46.56,46.11,46.11,68500.0,46.45,46.56,46.11,46.11,68500.0
2013-10-09 11:00:00,46.08,46.2,45.91,46.01,70100.0,46.08,46.2,45.91,46.01,70100.0
2013-10-09 11:30:00,46.03,46.22,46.02,46.15,89500.0,46.03,46.22,46.02,46.15,89500.0
2013-10-09 12:00:00,46.14,46.31,46.12,46.15,40400.0,46.14,46.31,46.12,46.15,40400.0
2013-10-09 12:30:00,46.17,46.29,46.15,46.25,42100.0,46.17,46.29,46.15,46.25,42100.0
2013-10-09 13:00:00,46.26,46.65,46.25,46.55,38900.0,46.26,46.65,46.25,46.55,38900.0
2013-10-09 13:30:00,46.57,46.62,46.43,46.53,41500.0,46.57,46.62,46.43,46.53,41500.0
2013-10-09 14:00:00,46.53,46.63,46.4,46.49,69500.0,46.53,46.63,46.4,46.49,69500.0
2013-10-09 14:30:00,46.49,46.56,46.41,46.52,44700.0,46.49,46.56,46.41,46.52,44700.0
2013-10-09 15:00:00,46.55,46.55,46.4,46.47,76900.0,46.55,46.55,46.4,46.47,76900.0
2013-10-09 15:30:00,46.48,46.57,46.18,46.26,276800.0,46.48,46.57,46.18,46.26,276800.0
2013-10-10 09:30:00,46.82,47.27,46.69,47.21,138200.0,46.82,47.27,46.69,47.21,138200.0
2013-10-10 10:00:00,47.21,47.24,47.05,47.11,78100.0,47.21,47.24,47.05,47.11,78100.0
2013-10-10 10:30:00,47.12,47.24,47.04,47.08,38200.0,47.12,47.24,47.04,47.08,38200.0
2013-10-10 11:00:00,47.05,47.07,46.9,47.04,64300.0,47.05,47.07,46.9,47.04,64300.0
2013-10-10 11:30:00,47.04,47.32,46.98,47.3,75200.0,47.04,47.32,46.98,47.3,75200.0
2013-10-10 12:00:00,47.3,47.33,47.22,47.25,30300.0,47.3,47.33,47.22,47.25,30300.0
2013-10-10 12:30:00,47.26,47.34,47.25,47.27,18300.0,47.26,47.34,47.25,47.27,18300.0
2013-10-10 13:00:00,47.27,47.27,47.02,47.06,44300.0,47.27,47.27,47.02,47.06,44300.0
2013-10-10 13:30:00,47.06,47.1,46.97,47.04,33400.0,47.06,47.1,46.97,47.04,33400.0
2013-10-10 14:00:00,47.05,47.05,46.9,46.99,31800.0,47.05,47.05,46.9,46.99,31800.0
2013-10-10 14:30:00,47.0,47.09,46.95,47.08,36600.0,47.0,47.09,46.95,47.08,36600.0
2013-10-10 15:00:00,47.07,47.34,47.05,47.31,93300.0,47.07,47.34,47.05,47.31,93300.0
2013-10-10 15:30:00,47.33,47.33,47.16,47.27,219800.0,47.33,47.33,47.16,47.27,219800.0
2013-10-11 09:30:00,47.34,47.51,47.02,47.51,85400.0,47.34,47.51,47.02,47.51,85400.0
2013-10-11 10:00:00,47.5,47.62,47.43,47.49,72000.0,47.5,47.62,47.43,47.49,72000.0
2013-10-11 10:30:00,47.48,47.52,47.21,47.33,47200.0,47.48,47.52,47.21,47.33,47200.0
2013-10-11 11:00:00,47.33,47.53,47.3,47.48,145500.0,47.33,47.53,47.3,47.48,145500.0
2013-10-11 11:30:00,47.47,47.82,47.46,47.81,85100.0,47.47,47.82,47.46,47.81,85100.0
2013-10-11 12:00:00,47.8,47.93,47.79,47.89,47500.0,47.8,47.93,47.79,47.89,47500.0
2013-10-11 12:30:00,47.88,47.88,47.79,47.82,25500.0,47.88,47.88,47.79,47.82,25500.0
2013-10-11 13:00:00,47.81,47.82,47.63,47.69,52300.0,47.81,47.82,47.63,47.69,52300.0
2013-10-11 13:30:00,47.7,47.77,47.68,47.74,44900.0,47.7,47.77,47.68,47.74,44900.0
2013-10-11 14:00:00,47.75,47.9,47.73,47.85,66600.0,47.75,47.9,47.73,47.85,66600.0
2013-10-11 14:30:00,47.84,47.87,47.74,47.74,89300.0,47.84,47.87,47.74,47.74,89300.0
2013-10-11 15:00:00,47.75,47.82,47.66,47.82,118900.0,47.75,47.82,47.66,47.82,118900.0
2013-10-11 15:30:00,47.81,47.95,47.81,47.94,274700.0,47.81,47.95,47.81,47.94,274700.0
2013-10-14 09:30:00,47.5,47.91,47.47,47.66,129800.0,47.5,47.91,47.47,47.66,129800.0
2013-10-14 10:00:00,47.67,47.8,47.59,47.8,125500.0,47.67,47.8,47.59,47.8,125500.0
2013-10-14 10:30:00,47.8,47.81,47.61,47.69,60500.0,47.8,47.81,47.61,47.69,60500.0
2013-10-14 11:00:00,47.68,47.77,47.63,47.69,34100.0,47.68,47.77,47.63,47.69,34100.0
2013-10-14 11:30:00,47.69,48.03,47.69,48.0,62600.0,47.69,48.03,47.69,48.0,62600.0
2013-10-14 12:00:00,48.03,48.03,47.92,48.01,61200.0,48.03,48.03,47.92,48.01,61200.0
2013-10-14 12:30:00,48.0,48.07,47.98,48.05,56200.0,48.0,48.07,47.98,48.05,56200.0
2013-10-14 13:00:00,48.05,48.19,48.0,48.04,36100.0,48.05,48.19,48.0,48.04,36100.0
2013-10-14 13:30:00,48.04,48.1,47.99,48.09,48800.0,48.04,48.1,47.99,48.09,48800.0
2013-10-14 14:00:00,48.09,48.28,48.05,48.23,99200.0,48.09,48.28,48.05,48.23,99200.0
2013-10-14 14:30:00,48.22,48.28,48.11,48.27,70100.0,48.22,48.28,48.11,48.27,70100.0
2013-10-14 15:00:00,48.25,48.38,48.19,48.36,112300.0,48.25,48.38,48.19,48.36,112300.0
2013-10-14 15:30:00,48.35,48.45,48.33,48.42,483800.0,48.35,48.45,48.33,48.42,483800.0
2013-10-15 09:30:00,48.25,48.34,47.85,48.0,146400.0,48.25,48.34,47.85,48.0,146400.0
2013-10-15 10:00:00,47.95,48.24,47.92,48.16,79800.0,47.95,48.24,47.92,48.16,79800.0
2013-10-15 10:30:00,48.16,48.18,47.82,47.9,78700.0,48.16,48.18,47.82,47.9,78700.0
2013-10-15 11:00:00,47.89,48.15,47.83,48.11,80100.0,47.89,48.15,47.83,48.11,80100.0
2013-10-15 11:30:00,48.1,48.12,47.84,47.91,82500.0,48.1,48.12,47.84,47.91,82500.0
2013-10-15 12:00:00,47.9,47.93,47.78,47.85,48600.0,47.9,47.93,47.78,47.85,48600.0
2013-10-15 12:30:00,47.85,47.93,47.79,47.81,89800.0,47.85,47.93,47.79,47.81,89800.0
2013-10-15 13:00:00,47.81,47.91,47.76,47.76,59700.0,47.81,47.91,47.76,47.76,59700.0
2013-10-15 13:30:00,47.8,47.9,47.76,47.82,40600.0,47.8,47.9,47.76,47.82,40600.0
2013-10-15 14:00:00,47.83,47.88,47.63,47.63,90100.0,47.83,47.88,47.63,47.63,90100.0
2013-10-15 14:30:00,47.65,47.65,47.35,47.59,99700.0,47.65,47.65,47.35,47.59,99700.0
2013-10-15 15:00:00,47.59,47.82,47.58,47.76,123600.0,47.59,47.82,47.58,47.76,123600.0
2013-10-15 15:30:00,47.76,47.76,47.48,47.52,332800.0,47.76,47.76,47.48,47.52,332800.0
2013-10-16 09:30:00,48.01,48.34,47.72,48.32,110800.0,48.01,48.34,47.72,48.32,110800.0
2013-10-16 10:00:00,48.32,48.45,48.18,48.32,77300.0,48.32,48.45,48.18,48.32,77300.0
2013-10-16 10:30:00,48.33,48.35,48.18,48.26,61200.0,48.33,48.35,48.18,48.26,61200.0
2013-10-16 11:00:00,48.25,48.35,48.18,48.3,97600.0,48.25,48.35,48.18,48.3,97600.0
2013-10-16 11:30:00,48.28,48.42,48.26,48.32,54400.0,48.28,48.42,48.26,48.32,54400.0
2013-10-16 12:00:00,48.31,48.37,48.26,48.28,32300.0,48.31,48.37,48.26,48.28,32300.0
2013-10-16 12:30:00,48.27,48.37,48.23,48.27,85400.0,48.27,48.37,48.23,48.27,85400.0
2013-10-16 13:00:00,48.29,48.38,48.24,48.38,45800.0,48.29,48.38,48.24,48.38,45800.0
2013-10-16 13:30:00,48.37,48.38,48.29,48.37,35300.0,48.37,48.38,48.29,48.37,35300.0
2013-10-16 14:00:00,48.37,48.39,48.27,48.27,74400.0,48.37,48.39,48.27,48.27,74400.0
2013-10-16 14:30:00,48.27,48.31,48.21,48.21,67300.0,48.27,48.31,48.21,48.21,67300.0
2013-10-16 15:00:00,48.21,48.23,48.14,48.16,57700.0,48.21,48.23,48.14,48.16,57700.0
2013-10-16 15:30:00,48.16,48.36,48.14,48.34,257200.0,48.16,48.36,48.14,48.34,257200.0
2013-10-17 09:30:00,48.11,48.41,48.03,48.18,86500.0,48.11,48.41,48.03,48.18,86500.0
2013-10-17 10:00:00,48.21,48.35,48.12,48.3,77100.0,48.21,48.35,48.12,48.3,77100.0
2013-10-17 10:30:00,48.29,48.34,48.22,48.33,55200.0,48.29,48.34,48.22,48.33,55200.0
2013-10-17 11:00:00,48.32,48.64,48.32,48.64,77000.0,48.32,48.64,48.32,48.64,77000.0
2013-10-17 11:30:00,48.62,48.77,48.6,48.69,61100.0,48.62,48.77,48.6,48.69,61100.0
2013-10-17 12:00:00,48.69,48.7,48.56,48.63,43800.0,48.69,48.7,48.56,48.63,43800.0
2013-10-17 12:30:00,48.64,48.76,48.6,48.71,24300.0,48.64,48.76,48.6,48.71,24300.0
2013-10-17 13:00:00,48.72,48.74,48.62,48.63,32300.0,48.72,48.74,48.62,48.63,32300.0
2013-10-17 13:30:00,48.63,48.66,48.49,48.49,32400.0,48.63,48.66,48.49,48.49,32400.0
2013-10-17 14:00:00,48.5,48.61,48.46,48.5,87900.0,48.5,48.61,48.46,48.5,87900.0
2013-10-17 14:30:00,48.48,48.52,48.39,48.48,68000.0,48.48,48.52,48.39,48.48,68000.0
2013-10-17 15:00:00,48.49,48.7,48.44,48.66,79900.0,48.49,48.7,48.44,48.66,79900.0
2013-10-17 15:30:00,48.66,48.95,48.65,48.87,326600.0,48.66,48.95,48.65,48.87,326600.0
2013-10-18 09:30:00,49.02,49.44,48.99,49.42,150200.0,49.02,49.44,48.99,49.42,150200.0
2013-10-18 10:00:00,49.41,49.44,49.0,49.0,57900.0,49.41,49.44,49.0,49.0,57900.0
2013-10-18 10:30:00,49.0,49.0,48.77,48.77,73700.0,49.0,49.0,48.77,48.77,73700.0
2013-10-18 11:00:00,48.76,48.88,48.67,48.81,63200.0,48.76,48.88,48.67,48.81,63200.0
2013-10-18 11:30:00,48.79,48.85,48.7,48.72,34800.0,48.79,48.85,48.7,48.72,34800.0
2013-10-18 12:00:00,48.7,48.8,48.69,48.77,46200.0,48.7,48.8,48.69,48.77,46200.0
2013-10-18 12:30:00,48.77,48.78,48.68,48.7,45400.0,48.77,48.78,48.68,48.7,45400.0
2013-10-18 13:00:00,48.7,48.89,48.7,48.89,44100.0,48.7,48.89,48.7,48.89,44100.0
2013-10-18 13:30:00,48.89,48.91,48.85,48.9,22100.0,48.89,48.91,48.85,48.9,22100.0
2013-10-18 14:00:00,48.88,48.89,48.78,48.84,38500.0,48.88,48.89,48.78,48.84,38500.0
2013-10-18 14:30:00,48.83,48.9,48.82,48.84,48400.0,48.83,48.9,48.82,48.84,48400.0
2013-10-18 15:00:00,48.83,48.86,48.75,48.78,72000.0,48.83,48.86,48.75,48.78,72000.0
2013-10-18 15:30:00,48.79,48.81,48.66,48.73,243700.0,48.79,48.81,48.66,48.73,243700.0
2013-10-21 09:30:00,48.54,48.68,48.23,48.33,115200.0,48.54,48.68,48.23,48.33,115200.0
2013-10-21 10:00:00,48.33,48.47,48.19,48.24,50000.0,48.33,48.47,48.19,48.24,50000.0
2013-10-21 10:30:00,48.23,48.25,48.08,48.08,65400.0,48.23,48.25,48.08,48.08,65400.0
2013-10-21 11:00:00,48.08,48.21,48.04,48.07,68000.0,48.08,48.21,48.04,48.07,68000.0
2013-10-21 11:30:00,48.06,48.18,47.98,48.18,59000.0,48.06,48.18,47.98,48.18,59000.0
2013-10-21 12:00:00,48.19,48.47,48.17,48.45,48800.0,48.19,48.47,48.17,48.45,48800.0
2013-10-21 12:30:00,48.47,48.48,48.32,48.4,45700.0,48.47,48.48,48.32,48.4,45700.0
2013-10-21 13:00:00,48.4,48.46,48.37,48.45,25200.0,48.4,48.46,48.37,48.45,25200.0
2013-10-21 13:30:00,48.45,48.47,48.4,48.42,29700.0,48.45,48.47,48.4,48.42,29700.0
2013-10-21 14:00:00,48.41,48.41,48.25,48.32,24800.0,48.41,48.41,48.25,48.32,24800.0
2013-10-21 14:30:00,48.32,48.49,48.29,48.46,78900.0,48.32,48.49,48.29,48.46,78900.0
2013-10-21 15:00:00,48.45,48.72,48.45,48.68,105400.0,48.45,48.72,48.45,48.68,105400.0
2013-10-21 15:30:00,48.67,48.76,48.65,48.76,181900.0,48.67,48.76,48.65,48.76,181900.0
2013-10-22 09:30:00,48.87,49.0,48.75,48.87,43700.0,48.87,49.0,48.75,48.87,43700.0
2013-10-22 10:00:00,48.85,49.29,48.77,49.04,45800.0,48.85,49.29,48.77,49.04,45800.0
2013-10-22 10:30:00,49.04,49.04,48.45,48.74,83600.0,49.04,49.04,48.45,48.74,83600.0
2013-10-22 11:00:00,48.75,48.88,48.67,48.8,44100.0,48.75,48.88,48.67,48.8,44100.0
2013-10-22 11:30:00,48.8,48.8,48.52,48.65,83300.0,48.8,48.8,48.52,48.65,83300.0
2013-10-22 12:00:00,48.65,48.66,48.48,48.5,74400.0,48.65,48.66,48.48,48.5,74400.0
2013-10-22 12:30:00,48.51,48.51,48.36,48.37,33800.0,48.51,48.51,48.36,48.37,33800.0
2013-10-22 13:00:00,48.37,48.38,48.28,48.32,118800.0,48.37,48.38,48.28,48.32,118800.0
2013-10-22 13:30:00,48.31,48.5,48.2,48.45,61900.0,48.31,48.5,48.2,48.45,61900.0
2013-10-22 14:00:00,48.47,48.49,48.32,48.36,23800.0,48.47,48.49,48.32,48.36,23800.0
2013-10-22 14:30:00,48.35,48.45,48.31,48.31,36500.0,48.35,48.45,48.31,48.31,36500.0
2013-10-22 15:00:00,48.33,48.47,48.3,48.45,48000.0,48.33,48.47,48.3,48.45,48000.0
2013-10-22 15:30:00,48.44,48.52,48.36,48.41,137900.0,48.44,48.52,48.36,48.41,137900.0
2013-10-23 09:30:00,48.07,48.19,47.44,47.5,133000.0,48.07,48.19,47.44,47.5,133000.0
2013-10-23 10:00:00,47.49,47.63,47.23,47.25,104900.0,47.49,47.63,47.23,47.25,104900.0
2013-10-23 10:30:00,47.26,47.42,47.11,47.29,82100.0,47.26,47.42,47.11,47.29,82100.0
2013-10-23 11:00:00,47.28,47.53,47.28,47.49,71500.0,47.28,47.53,47.28,47.49,71500.0
2013-10-23 11:30:00,47.48,47.62,47.45,47.5,32500.0,47.48,47.62,47.45,47.5,32500.0
2013-10-23 12:00:00,47.5,47.53,47.29,47.29,35200.0,47.5,47.53,47.29,47.29,35200.0
2013-10-23 12:30:00,47.31,47.37,47.28,47.3,42000.0,47.31,47.37,47.28,47.3,42000.0
2013-10-23 13:00:00,47.3,47.31,47.21,47.26,48600.0,47.3,47.31,47.21,47.26,48600.0
2013-10-23 13:30:00,47.26,47.34,47.14,47.29,51400.0,47.26,47.34,47.14,47.29,51400.0
2013-10-23 14:00:00,47.29,47.55,47.26,47.42,50200.0,47.29,47.55,47.26,47.42,50200.0
2013-10-23 14:30:00,47.42,47.56,47.42,47.51,44000.0,47.42,47.56,47.42,47.51,44000.0
2013-10-23 15:00:00,47.51,47.61,47.46,47.48,81200.0,47.51,47.61,47.46,47.48,81200.0
2013-10-23 15:30:00,47.48,47.53,47.43,47.5,169900.0,47.48,47.53,47.43,47.5,169900.0
2013-10-24 09:30:00,47.5,47.83,47.4,47.59,88500.0,47.5,47.83,47.4,47.59,88500.0
2013-10-24 10:00:00,47.63,47.73,47.47,47.7,64800.0,47.63,47.73,47.47,47.7,64800.0
2013-10-24 10:30:00,47.7,47.84,47.62,47.83,30600.0,47.7,47.84,47.62,47.83,30600.0
2013-10-24 11:00:00,47.85,48.0,47.84,47.86,78700.0,47.85,48.0,47.84,47.86,78700.0
2013-10-24 11:30:00,47.86,47.86,47.67,47.77,53700.0,47.86,47.86,47.67,47.77,53700.0
2013-10-24 12:00:00,47.76,48.0,47.76,47.98,40200.0,47.76,48.0,47.76,47.98,40200.0
2013-10-24 12:30:00,47.99,48.06,47.89,48.06,35000.0,47.99,48.06,47.89,48.06,35000.0
2013-10-24 13:00:00,48.04,48.06,47.9,47.93,39300.0,48.04,48.06,47.9,47.93,39300.0
2013-10-24 13:30:00,47.93,47.93,47.69,47.69,51300.0,47.93,47.93,47.69,47.69,51300.0
2013-10-24 14:00:00,47.69,47.75,47.64,47.75,32200.0,47.69,47.75,47.64,47.75,32200.0
2013-10-24 14:30:00,47.74,47.77,47.68,47.75,34500.0,47.74,47.77,47.68,47.75,34500.0
2013-10-24 15:00:00,47.76,47.89,47.74,47.85,71300.0,47.76,47.89,47.74,47.85,71300.0
2013-10-24 15:30:00,47.85,47.87,47.73,47.78,162200.0,47.85,47.87,47.73,47.78,162200.0
2013-10-25 09:30:00,47.8,48.0,47.59,47.67,60300.0,47.8,48.0,47.59,47.67,60300.0
2013-10-25 10:00:00,47.71,47.77,47.38,47.45,56400.0,47.71,47.77,47.38,47.45,56400.0
2013-10-25 10:30:00,47.45,47.49,47.36,47.4,50700.0,47.45,47.49,47.36,47.4,50700.0
2013-10-25 11:00:00,47.4,47.52,47.36,47.49,117500.0,47.4,47.52,47.36,47.49,117500.0
2013-10-25 11:30:00,47.5,47.52,47.3,47.34,26600.0,47.5,47.52,47.3,47.34,26600.0
2013-10-25 12:00:00,47.34,47.48,47.29,47.46,24200.0,47.34,47.48,47.29,47.46,24200.0
2013-10-25 12:30:00,47.46,47.56,47.46,47.51,26200.0,47.46,47.56,47.46,47.51,26200.0
2013-10-25 13:00:00,47.5,47.57,47.45,47.5,22100.0,47.5,47.57,47.45,47.5,22100.0
2013-10-25 13:30:00,47.49,47.52,47.46,47.5,24900.0,47.49,47.52,47.46,47.5,24900.0
2013-10-25 14:00:00,47.5,47.54,47.43,47.5,78900.0,47.5,47.54,47.43,47.5,78900.0
2013-10-25 14:30:00,47.5,47.6,47.44,47.51,56600.0,47.5,47.6,47.44,47.51,56600.0
2013-10-25 15:00:00,47.52,47.57,47.46,47.57,34000.0,47.52,47.57,47.46,47.57,34000.0
2013-10-25 15:30:00,47.56,47.76,47.55,47.75,146700.0,47.56,47.76,47.55,47.75,146700.0
2013-10-28 09:30:00,47.75,47.76,47.45,47.45,86600.0,47.75,47.76,47.45,47.45,86600.0
2013-10-28 10:00:00,47.44,47.67,47.32,47.59,38000.0,47.44,47.67,47.32,47.59,38000.0
2013-10-28 10:30:00,47.6,47.63,47.18,47.22,41100.0,47.6,47.63,47.18,47.22,41100.0
2013-10-28 11:00:00,47.23,47.52,47.21,47.51,36700.0,47.23,47.52,47.21,47.51,36700.0
2013-10-28 11:30:00,47.53,47.57,47.46,47.51,31300.0,47.53,47.57,47.46,47.51,31300.0
2013-10-28 12:00:00,47.52,47.69,47.51,47.69,30900.0,47.52,47.69,47.51,47.69,30900.0
2013-10-28 12:30:00,47.69,47.78,47.66,47.75,42400.0,47.69,47.78,47.66,47.75,42400.0
2013-10-28 13:00:00,47.74,47.76,47.61,47.61,259400.0,47.74,47.76,47.61,47.61,259400.0
2013-10-28 13:30:00,47.61,47.68,47.55,47.56,28900.0,47.61,47.68,47.55,47.56,28900.0
2013-10-28 14:00:00,47.56,47.61,47.51,47.54,50400.0,47.56,47.61,47.51,47.54,50400.0
2013-10-28 14:30:00,47.54,47.64,47.52,47.63,51400.0,47.54,47.64,47.52,47.63,51400.0
2013-10-28 15:00:00,47.63,47.68,47.57,47.59,65100.0,47.63,47.68,47.57,47.59,65100.0
2013-10-28 15:30:00,47.58,47.59,47.42,47.53,181800.0,47.58,47.59,47.42,47.53,181800.0
2013-10-29 09:30:00,47.66,47.83,47.3,47.32,90700.0,47.66,47.83,47.3,47.32,90700.0
2013-10-29 10:00:00,47.32,47.34,47.09,47.18,63500.0,47.32,47.34,47.09,47.18,63500.0
2013-10-29 10:30:00,47.19,47.26,47.02,47.04,48600.0,47.19,47.26,47.02,47.04,48600.0
2013-10-29 11:00:00,47.05,47.24,47.05,47.24,37400.0,47.05,47.24,47.05,47.24,37400.0
2013-10-29 11:30:00,47.24,47.33,47.18,47.3,36700.0,47.24,47.33,47.18,47.3,36700.0
2013-10-29 12:00:00,47.3,47.45,47.28,47.45,33700.0,47.3,47.45,47.28,47.45,33700.0
2013-10-29 12:30:00,47.44,47.49,47.41,47.45,25600.0,47.44,47.49,47.41,47.45,25600.0
2013-10-29 13:00:00,47.45,47.48,47.33,47.41,34800.0,47.45,47.48,47.33,47.41,34800.0
2013-10-29 13:30:00,47.4,47.55,47.4,47.54,58700.0,47.4,47.55,47.4,47.54,58700.0
2013-10-29 14:00:00,47.55,47.62,47.47,47.5,83800.0,47.55,47.62,47.47,47.5,83800.0
2013-10-29 14:30:00,47.51,47.51,47.45,47.49,38400.0,47.51,47.51,47.45,47.49,38400.0
2013-10-29 15:00:00,47.48,47.51,47.44,47.47,83100.0,47.48,47.51,47.44,47.47,83100.0
2013-10-29 15:30:00,47.47,47.5,47.41,47.5,176100.0,47.47,47.5,47.41,47.5,176100.0
2013-10-30 09:30:00,47.61,47.8,47.43,47.63,70000.0,47.61,47.8,47.43,47.63,70000.0
2013-10-30 10:00:00,47.64,47.65,47.41,47.59,82100.0,47.64,47.65,47.41,47.59,82100.0
2013-10-30 10:30:00,47.58,47.63,47.45,47.48,87400.0,47.58,47.63,47.45,47.48,87400.0
2013-10-30 11:00:00,47.49,47.7,47.49,47.57,30500.0,47.49,47.7,47.49,47.57,30500.0
2013-10-30 11:30:00,47.54,47.55,47.33,47.38,38300.0,47.54,47.55,47.33,47.38,38300.0
2013-10-30 12:00:00,47.36,47.43,47.33,47.42,53800.0,47.36,47.43,47.33,47.42,53800.0
2013-10-30 12:30:00,47.42,47.51,47.39,47.48,28200.0,47.42,47.51,47.39,47.48,28200.0
2013-10-30 13:00:00,47.47,47.53,47.4,47.4,23400.0,47.47,47.53,47.4,47.4,23400.0
2013-10-30 13:30:00,47.38,47.42,47.27,47.3,33400.0,47.38,47.42,47.27,47.3,33400.0
2013-10-30 14:00:00,47.3,47.51,46.95,47.16,74900.0,47.3,47.51,46.95,47.16,74900.0
2013-10-30 14:30:00,47.15,47.25,47.04,47.21,63700.0,47.15,47.25,47.04,47.21,63700.0
2013-10-30 15:00:00,47.22,47.35,47.2,47.29,72600.0,47.22,47.35,47.2,47.29,72600.0
2013-10-30 15:30:00,47.29,47.39,47.17,47.21,159100.0,47.29,47.39,47.17,47.21,159100.0
2013-10-31 09:30:00,47.13,47.24,46.64,46.69,80800.0,47.13,47.24,46.64,46.69,80800.0
2013-10-31 10:00:00,46.68,47.08,46.55,46.98,80200.0,46.68,47.08,46.55,46.98,80200.0
2013-10-31 10:30:00,46.97,47.07,46.77,46.87,64500.0,46.97,47.07,46.77,46.87,64500.0
2013-10-31 11:00:00,46.89,46.95,46.83,46.93,75900.0,46.89,46.95,46.83,46.93,75900.0
2013-10-31 11:30:00,46.94,47.11,46.94,47.04,120300.0,46.94,47.11,46.94,47.04,120300.0
2013-10-31 12:00:00,47.05,47.08,46.98,47.08,89700.0,47.05,47.08,46.98,47.08,89700.0
2013-10-31 12:30:00,47.07,47.26,47.04,47.08,44300.0,47.07,47.26,47.04,47.08,44300.0
2013-10-31 13:00:00,47.08,47.2,47.05,47.1,51800.0,47.08,47.2,47.05,47.1,51800.0
2013-10-31 13:30:00,47.09,47.13,46.95,46.99,66800.0,47.09,47.13,46.95,46.99,66800.0
2013-10-31 14:00:00,47.0,47.13,46.96,47.06,62900.0,47.0,47.13,46.96,47.06,62900.0
2013-10-31 14:30:00,47.06,47.11,47.01,47.03,92900.0,47.06,47.11,47.01,47.03,92900.0
2013-10-31 15:00:00,47.03,47.16,46.98,47.04,102000.0,47.03,47.16,46.98,47.04,102000.0
2013-10-31 15:30:00,47.03,47.1,46.98,46.99,258800.0,47.03,47.1,46.98,46.99,258800.0
2013-11-01 09:30:00,47.01,47.69,47.01,47.65,130100.0,47.01,47.69,47.01,47.65,130100.0
2013-11-01 10:00:00,47.66,48.12,47.6,48.05,202100.0,47.66,48.12,47.6,48.05,202100.0
2013-11-01 10:30:00,48.06,48.18,47.92,48.01,97700.0,48.06,48.18,47.92,48.01,97700.0
2013-11-01 11:00:00,47.99,48.0,47.71,47.74,154000.0,47.99,48.0,47.71,47.74,154000.0
2013-11-01 11:30:00,47.74,47.82,47.57,47.57,83400.0,47.74,47.82,47.57,47.57,83400.0
2013-11-01 12:00:00,47.56,47.61,47.4,47.51,84200.0,47.56,47.61,47.4,47.51,84200.0
2013-11-01 12:30:00,47.53,47.6,47.5,47.52,31000.0,47.53,47.6,47.5,47.52,31000.0
2013-11-01 13:00:00,47.51,47.66,47.51,47.65,30200.0,47.51,47.66,47.51,47.65,30200.0
2013-11-01 13:30:00,47.66,47.8,47.57,47.75,50900.0,47.66,47.8,47.57,47.75,50900.0
2013-11-01 14:00:00,47.74,47.82,47.69,47.76,36500.0,47.74,47.82,47.69,47.76,36500.0
2013-11-01 14:30:00,47.76,47.79,47.67,47.71,39500.0,47.76,47.79,47.67,47.71,39500.0
2013-11-01 15:00:00,47.69,47.79,47.67,47.71,68600.0,47.69,47.79,47.67,47.71,68600.0
2013-11-01 15:30:00,47.7,47.85,47.7,47.83,296300.0,47.7,47.85,47.7,47.83,296300.0
2013-11-04 09:30:00,48.05,48.76,48.0,48.72,105200.0,48.05,48.76,48.0,48.72,105200.0
2013-11-04 10:00:00,48.72,49.05,48.65,49.05,151400.0,48.72,49.05,48.65,49.05,151400.0
2013-11-04 10:30:00,49.04,49.1,48.73,48.74,118400.0,49.04,49.1,48.73,48.74,118400.0
2013-11-04 11:00:00,48.74,49.05,48.73,48.91,69200.0,48.74,49.05,48.73,48.91,69200.0
2013-11-04 11:30:00,48.92,48.97,48.86,48.86,64900.0,48.92,48.97,48.86,48.86,64900.0
2013-11-04 12:00:00,48.88,48.97,48.86,48.91,59100.0,48.88,48.97,48.86,48.91,59100.0
2013-11-04 12:30:00,48.91,48.93,48.77,48.8,45300.0,48.91,48.93,48.77,48.8,45300.0
2013-11-04 13:00:00,48.79,48.84,48.66,48.72,37700.0,48.79,48.84,48.66,48.72,37700.0
2013-11-04 13:30:00,48.72,48.84,48.63,48.8,49300.0,48.72,48.84,48.63,48.8,49300.0
2013-11-04 14:00:00,48.8,48.8,48.68,48.72,54200.0,48.8,48.8,48.68,48.72,54200.0
2013-11-04 14:30:00,48.72,48.73,48.57,48.59,76000.0,48.72,48.73,48.57,48.59,76000.0
2013-11-04 15:00:00,48.59,48.63,48.5,48.5,103200.0,48.59,48.63,48.5,48.5,103200.0
2013-11-04 15:30:00,48.5,48.6,48.49,48.59,197000.0,48.5,48.6,48.49,48.59,197000.0
2013-11-05 09:30:00,48.21,48.43,48.13,48.25,85100.0,48.21,48.43,48.13,48.25,85100.0
2013-11-05 10:00:00,48.23,48.75,48.2,48.74,108000.0,48.23,48.75,48.2,48.74,108000.0
2013-11-05 10:30:00,48.74,48.99,48.64,48.86,65700.0,48.74,48.99,48.64,48.86,65700.0
2013-11-05 11:00:00,48.88,49.0,48.87,48.91,113100.0,48.88,49.0,48.87,48.91,113100.0
2013-11-05 11:30:00,48.92,49.11,48.9,49.09,97000.0,48.92,49.11,48.9,49.09,97000.0
2013-11-05 12:00:00,49.07,49.25,49.03,49.21,51000.0,49.07,49.25,49.03,49.21,51000.0
2013-11-05 12:30:00,49.22,49.22,48.9,48.9,44600.0,49.22,49.22,48.9,48.9,44600.0
2013-11-05 13:00:00,48.9,49.02,48.88,48.92,60200.0,48.9,49.02,48.88,48.92,60200.0
2013-11-05 13:30:00,48.92,48.95,48.72,48.75,42800.0,48.92,48.95,48.72,48.75,42800.0
2013-11-05 14:00:00,48.71,48.88,48.7,48.86,46300.0,48.71,48.88,48.7,48.86,46300.0
2013-11-05 14:30:00,48.85,48.89,48.8,48.83,52000.0,48.85,48.89,48.8,48.83,52000.0
2013-11-05 15:00:00,48.83,48.85,48.73,48.75,154100.0,48.83,48.85,48.73,48.75,154100.0
2013-11-05 15:30:00,48.74,48.81,48.73,48.73,224400.0,48.74,48.81,48.73,48.73,224400.0
2013-11-06 09:30:00,48.89,49.17,48.73,48.93,55800.0,48.89,49.17,48.73,48.93,55800.0
2013-11-06 10:00:00,48.91,48.91,48.57,48.57,110100.0,48.91,48.91,48.57,48.57,110100.0
2013-11-06 10:30:00,48.58,48.63,48.35,48.41,50700.0,48.58,48.63,48.35,48.41,50700.0
2013-11-06 11:00:00,48.43,48.54,48.32,48.53,59600.0,48.43,48.54,48.32,48.53,59600.0
2013-11-06 11:30:00,48.52,48.74,48.52,48.71,33600.0,48.52,48.74,48.52,48.71,33600.0
2013-11-06 12:00:00,48.67,48.74,48.59,48.62,19800.0,48.67,48.74,48.59,48.62,19800.0
2013-11-06 12:30:00,48.62,48.7,48.51,48.52,18000.0,48.62,48.7,48.51,48.52,18000.0
2013-11-06 13:00:00,48.52,48.8,48.49,48.78,48000.0,48.52,48.8,48.49,48.78,48000.0
2013-11-06 13:30:00,48.79,48.79,48.58,48.62,27100.0,48.79,48.79,48.58,48.62,27100.0
2013-11-06 14:00:00,48.62,48.64,48.48,48.56,45700.0,48.62,48.64,48.48,48.56,45700.0
2013-11-06 14:30:00,48.57,48.73,48.55,48.73,50000.0,48.57,48.73,48.55,48.73,50000.0
2013-11-06 15:00:00,48.72,48.82,48.69,48.74,67600.0,48.72,48.82,48.69,48.74,67600.0
2013-11-06 15:30:00,48.75,48.86,48.69,48.81,144500.0,48.75,48.86,48.69,48.81,144500.0
2013-11-07 09:30:00,49.12,49.24,48.7,48.76,38300.0,49.12,49.24,48.7,48.76,38300.0
2013-11-07 10:00:00,48.76,48.84,48.38,48.41,50100.0,48.76,48.84,48.38,48.41,50100.0
2013-11-07 10:30:00,48.4,48.4,48.06,48.22,44700.0,48.4,48.4,48.06,48.22,44700.0
2013-11-07 11:00:00,48.22,48.26,47.89,48.13,42000.0,48.22,48.26,47.89,48.13,42000.0
2013-11-07 11:30:00,48.13,48.44,48.07,48.28,172900.0,48.13,48.44,48.07,48.28,172900.0
2013-11-07 12:00:00,48.32,48.43,48.25,48.26,24400.0,48.32,48.43,48.25,48.26,24400.0
2013-11-07 12:30:00,48.25,48.26,48.02,48.04,28900.0,48.25,48.26,48.02,48.04,28900.0
2013-11-07 13:00:00,48.01,48.02,47.82,47.83,33500.0,48.01,48.02,47.82,47.83,33500.0
2013-11-07 13:30:00,47.84,47.95,47.78,47.85,57000.0,47.84,47.95,47.78,47.85,57000.0
2013-11-07 14:00:00,47.86,47.87,47.61,47.76,56500.0,47.86,47.87,47.61,47.76,56500.0
2013-11-07 14:30:00,47.75,47.88,47.66,47.77,56900.0,47.75,47.88,47.66,47.77,56900.0
2013-11-07 15:00:00,47.78,47.86,47.61,47.61,96400.0,47.78,47.86,47.61,47.61,96400.0
2013-11-07 15:30:00,47.61,47.64,47.46,47.53,274600.0,47.61,47.64,47.46,47.53,274600.0
2013-11-08 09:30:00,47.46,47.9,47.35,47.42,44500.0,47.46,47.9,47.35,47.42,44500.0
2013-11-08 10:00:00,47.43,47.69,47.41,47.57,58800.0,47.43,47.69,47.41,47.57,58800.0
2013-11-08 10:30:00,47.57,47.73,47.53,47.68,64800.0,47.57,47.73,47.53,47.68,64800.0
2013-11-08 11:00:00,47.71,47.97,47.71,47.94,55200.0,47.71,47.97,47.71,47.94,55200.0
2013-11-08 11:30:00,47.94,47.99,47.8,47.83,37000.0,47.94,47.99,47.8,47.83,37000.0
2013-11-08 12:00:00,47.84,47.89,47.64,47.67,47200.0,47.84,47.89,47.64,47.67,47200.0
2013-11-08 12:30:00,47.69,47.69,47.52,47.63,73300.0,47.69,47.69,47.52,47.63,73300.0
2013-11-08 13:00:00,47.65,47.7,47.49,47.67,51900.0,47.65,47.7,47.49,47.67,51900.0
2013-11-08 13:30:00,47.67,47.68,47.44,47.46,60500.0,47.67,47.68,47.44,47.46,60500.0
2013-11-08 14:00:00,47.47,47.49,47.39,47.44,57000.0,47.47,47.49,47.39,47.44,57000.0
2013-11-08 14:30:00,47.45,47.52,47.42,47.48,52600.0,47.45,47.52,47.42,47.48,52600.0
2013-11-08 15:00:00,47.47,47.47,47.27,47.33,86200.0,47.47,47.47,47.27,47.33,86200.0
2013-11-08 15:30:00,47.34,47.57,47.33,47.56,256200.0,47.34,47.57,47.33,47.56,256200.0
2013-11-11 09:30:00,47.46,47.91,47.17,47.9,122400.0,47.46,47.91,47.17,47.9,122400.0
2013-11-11 10:00:00,47.9,48.07,47.72,48.07,123900.0,47.9,48.07,47.72,48.07,123900.0
2013-11-11 10:30:00,48.05,48.27,47.97,48.2,50400.0,48.05,48.27,47.97,48.2,50400.0
2013-11-11 11:00:00,48.16,48.21,48.02,48.21,64400.0,48.16,48.21,48.02,48.21,64400.0
2013-11-11 11:30:00,48.23,48.23,48.01,48.05,93200.0,48.23,48.23,48.01,48.05,93200.0
2013-11-11 12:00:00,48.02,48.15,47.89,48.15,39900.0,48.02,48.15,47.89,48.15,39900.0
2013-11-11 12:30:00,48.16,48.4,48.16,48.39,34500.0,48.16,48.4,48.16,48.39,34500.0
2013-11-11 13:00:00,48.37,48.5,48.37,48.42,34000.0,48.37,48.5,48.37,48.42,34000.0
2013-11-11 13:30:00,48.41,48.41,48.34,48.39,34300.0,48.41,48.41,48.34,48.39,34300.0
2013-11-11 14:00:00,48.38,48.42,48.3,48.4,36600.0,48.38,48.42,48.3,48.4,36600.0
2013-11-11 14:30:00,48.39,48.6,48.39,48.58,58300.0,48.39,48.6,48.39,48.58,58300.0
2013-11-11 15:00:00,48.59,48.7,48.56,48.69,59600.0,48.59,48.7,48.56,48.69,59600.0
2013-11-11 15:30:00,48.7,48.79,48.68,48.75,271300.0,48.7,48.79,48.68,48.75,271300.0
2013-11-12 09:30:00,48.62,49.02,48.57,49.0,109200.0,48.62,49.02,48.57,49.0,109200.0
2013-11-12 10:00:00,49.0,49.36,48.88,49.36,136800.0,49.0,49.36,48.88,49.36,136800.0
2013-11-12 10:30:00,49.37,49.42,49.0,49.0,74100.0,49.37,49.42,49.0,49.0,74100.0
2013-11-12 11:00:00,49.01,49.37,49.0,49.35,99400.0,49.01,49.37,49.0,49.35,99400.0
2013-11-12 11:30:00,49.36,49.37,48.99,48.99,67200.0,49.36,49.37,48.99,48.99,67200.0
2013-11-12 12:00:00,49.0,49.0,48.68,48.68,74700.0,49.0,49.0,48.68,48.68,74700.0
2013-11-12 12:30:00,48.68,48.78,48.62,48.65,41200.0,48.68,48.78,48.62,48.65,41200.0
2013-11-12 13:00:00,48.62,48.78,48.62,48.64,100300.0,48.62,48.78,48.62,48.64,100300.0
2013-11-12 13:30:00,48.65,48.69,48.55,48.63,39200.0,48.65,48.69,48.55,48.63,39200.0
2013-11-12 14:00:00,48.62,48.67,48.46,48.54,58000.0,48.62,48.67,48.46,48.54,58000.0
2013-11-12 14:30:00,48.55,48.91,48.55,48.88,83100.0,48.55,48.91,48.55,48.88,83100.0
2013-11-12 15:00:00,48.88,48.97,48.86,48.86,103700.0,48.88,48.97,48.86,48.86,103700.0
2013-11-12 15:30:00,48.88,49.07,48.86,49.02,238500.0,48.88,49.07,48.86,49.02,238500.0
2013-11-13 09:30:00,48.82,49.23,48.63,49.1,147900.0,48.82,49.23,48.63,49.1,147900.0
2013-11-13 10:00:00,49.06,49.19,48.91,49.11,50900.0,49.06,49.19,48.91,49.11,50900.0
2013-11-13 10:30:00,49.13,49.13,48.99,48.99,76500.0,49.13,49.13,48.99,48.99,76500.0
2013-11-13 11:00:00,48.99,49.06,48.99,48.99,109000.0,48.99,49.06,48.99,48.99,109000.0
2013-11-13 11:30:00,49.01,49.22,48.99,49.19,61900.0,49.01,49.22,48.99,49.19,61900.0
2013-11-13 12:00:00,49.21,49.54,49.2,49.51,53600.0,49.21,49.54,49.2,49.51,53600.0
2013-11-13 12:30:00,49.52,49.59,49.38,49.58,32600.0,49.52,49.59,49.38,49.58,32600.0
2013-11-13 13:00:00,49.55,49.55,49.45,49.51,11200.0,49.55,49.55,49.45,49.51,11200.0
2013-11-13 13:30:00,49.53,49.58,49.48,49.55,25300.0,49.53,49.58,49.48,49.55,25300.0
2013-11-13 14:00:00,49.58,49.58,49.44,49.46,30400.0,49.58,49.58,49.44,49.46,30400.0
2013-11-13 14:30:00,49.47,49.49,49.35,49.35,67600.0,49.47,49.49,49.35,49.35,67600.0
2013-11-13 15:00:00,49.36,49.49,49.29,49.47,73600.0,49.36,49.49,49.29,49.47,73600.0
2013-11-13 15:30:00,49.47,49.72,49.44,49.71,203300.0,49.47,49.72,49.44,49.71,203300.0
2013-11-14 09:30:00,49.68,49.8,49.34,49.41,58700.0,49.68,49.8,49.34,49.41,58700.0
2013-11-14 10:00:00,49.38,49.42,49.11,49.13,57400.0,49.38,49.42,49.11,49.13,57400.0
2013-11-14 10:30:00,49.16,49.43,49.16,49.38,67100.0,49.16,49.43,49.16,49.38,67100.0
2013-11-14 11:00:00,49.35,49.65,49.35,49.56,19500.0,49.35,49.65,49.35,49.56,19500.0
2013-11-14 11:30:00,49.58,49.61,49.36,49.46,37700.0,49.58,49.61,49.36,49.46,37700.0
2013-11-14 12:00:00,49.46,49.53,49.37,49.4,39700.0,49.46,49.53,49.37,49.4,39700.0
2013-11-14 12:30:00,49.41,49.46,49.26,49.28,27400.0,49.41,49.46,49.26,49.28,27400.0
2013-11-14 13:00:00,49.27,49.38,49.27,49.32,28500.0,49.27,49.38,49.27,49.32,28500.0
2013-11-14 13:30:00,49.32,49.54,49.28,49.51,25600.0,49.32,49.54,49.28,49.51,25600.0
2013-11-14 14:00:00,49.52,49.55,49.43,49.52,35200.0,49.52,49.55,49.43,49.52,35200.0
2013-11-14 14:30:00,49.52,49.59,49.48,49.54,35300.0,49.52,49.59,49.48,49.54,35300.0
2013-11-14 15:00:00,49.56,49.66,49.52,49.56,52300.0,49.56,49.66,49.52,49.56,52300.0
2013-11-14 15:30:00,49.57,49.65,49.54,49.56,175100.0,49.57,49.65,49.54,49.56,175100.0
2013-11-15 09:30:00,49.51,49.66,49.42,49.52,103500.0,49.51,49.66,49.42,49.52,103500.0
2013-11-15 10:00:00,49.49,49.6,49.48,49.54,34200.0,49.49,49.6,49.48,49.54,34200.0
2013-11-15 10:30:00,49.55,49.59,49.37,49.39,56000.0,49.55,49.59,49.37,49.39,56000.0
2013-11-15 11:00:00,49.4,49.79,49.37,49.66,73900.0,49.4,49.79,49.37,49.66,73900.0
2013-11-15 11:30:00,49.67,49.68,49.53,49.62,85700.0,49.67,49.68,49.53,49.62,85700.0
2013-11-15 12:00:00,49.61,49.89,49.51,49.83,65700.0,49.61,49.89,49.51,49.83,65700.0
2013-11-15 12:30:00,49.86,49.88,49.77,49.81,30500.0,49.86,49.88,49.77,49.81,30500.0
2013-11-15 13:00:00,49.78,49.81,49.63,49.69,94900.0,49.78,49.81,49.63,49.69,94900.0
2013-11-15 13:30:00,49.69,49.69,49.51,49.51,46200.0,49.69,49.69,49.51,49.51,46200.0
2013-11-15 14:00:00,49.51,49.61,49.51,49.54,70900.0,49.51,49.61,49.51,49.54,70900.0
2013-11-15 14:30:00,49.54,49.65,49.54,49.62,85300.0,49.54,49.65,49.54,49.62,85300.0
2013-11-15 15:00:00,49.63,49.86,49.63,49.86,81100.0,49.63,49.86,49.63,49.86,81100.0
2013-11-15 15:30:00,49.86,49.95,49.76,49.94,263300.0,49.86,49.95,49.76,49.94,263300.0
2013-11-18 09:30:00,50.0,50.37,49.84,49.86,197200.0,50.0,50.37,49.84,49.86,197200.0
2013-11-18 10:00:00,49.8,49.99,49.68,49.87,57800.0,49.8,49.99,49.68,49.87,57800.0
2013-11-18 10:30:00,49.9,49.91,49.64,49.65,93800.0,49.9,49.91,49.64,49.65,93800.0
2013-11-18 11:00:00,49.65,49.74,49.6,49.65,72600.0,49.65,49.74,49.6,49.65,72600.0
2013-11-18 11:30:00,49.64,49.67,49.46,49.53,89800.0,49.64,49.67,49.46,49.53,89800.0
2013-11-18 12:00:00,49.52,49.63,49.52,49.56,33900.0,49.52,49.63,49.52,49.56,33900.0
2013-11-18 12:30:00,49.56,49.62,49.32,49.38,202000.0,49.56,49.62,49.32,49.38,202000.0
2013-11-18 13:00:00,49.38,49.41,49.37,49.39,67700.0,49.38,49.41,49.37,49.39,67700.0
2013-11-18 13:30:00,49.38,49.47,49.37,49.46,55100.0,49.38,49.47,49.37,49.46,55100.0
2013-11-18 14:00:00,49.46,49.6,49.46,49.6,62700.0,49.46,49.6,49.46,49.6,62700.0
2013-11-18 14:30:00,49.59,49.59,49.32,49.38,78200.0,49.59,49.59,49.32,49.38,78200.0
2013-11-18 15:00:00,49.37,49.37,49.09,49.16,87400.0,49.37,49.37,49.09,49.16,87400.0
2013-11-18 15:30:00,49.16,49.16,49.01,49.09,307400.0,49.16,49.16,49.01,49.09,307400.0
2013-11-19 09:30:00,49.1,49.26,48.61,49.13,88500.0,49.1,49.26,48.61,49.13,88500.0
2013-11-19 10:00:00,49.13,49.38,49.07,49.23,76100.0,49.13,49.38,49.07,49.23,76100.0
2013-11-19 10:30:00,49.21,49.42,49.19,49.21,71300.0,49.21,49.42,49.19,49.21,71300.0
2013-11-19 11:00:00,49.22,49.25,49.15,49.15,24500.0,49.22,49.25,49.15,49.15,24500.0
2013-11-19 11:30:00,49.15,49.17,48.9,49.16,91100.0,49.15,49.17,48.9,49.16,91100.0
2013-11-19 12:00:00,49.16,49.17,49.02,49.04,21500.0,49.16,49.17,49.02,49.04,21500.0
2013-11-19 12:30:00,49.05,49.13,48.98,48.99,30100.0,49.05,49.13,48.98,48.99,30100.0
2013-11-19 13:00:00,49.0,49.01,48.69,48.69,73200.0,49.0,49.01,48.69,48.69,73200.0
2013-11-19 13:30:00,48.69,48.81,48.58,48.66,132900.0,48.69,48.81,48.58,48.66,132900.0
2013-11-19 14:00:00,48.65,48.81,48.62,48.64,106700.0,48.65,48.81,48.62,48.64,106700.0
2013-11-19 14:30:00,48.65,48.92,48.65,48.75,65300.0,48.65,48.92,48.65,48.75,65300.0
2013-11-19 15:00:00,48.76,48.92,48.75,48.81,83700.0,48.76,48.92,48.75,48.81,83700.0
2013-11-19 15:30:00,48.8,48.85,48.73,48.83,221300.0,48.8,48.85,48.73,48.83,221300.0
2013-11-20 09:30:00,48.84,49.05,48.48,49.05,53700.0,48.84,49.05,48.48,49.05,53700.0
2013-11-20 10:00:00,49.0,49.26,48.87,49.07,140000.0,49.0,49.26,48.87,49.07,140000.0
2013-11-20 10:30:00,49.03,49.14,48.99,49.11,113500.0,49.03,49.14,48.99,49.11,113500.0
2013-11-20 11:00:00,49.12,49.12,48.94,49.02,72000.0,49.12,49.12,48.94,49.02,72000.0
2013-11-20 11:30:00,49.01,49.06,48.91,48.99,25100.0,49.01,49.06,48.91,48.99,25100.0
2013-11-20 12:00:00,48.98,49.05,48.95,48.96,36200.0,48.98,49.05,48.95,48.96,36200.0
2013-11-20 12:30:00,48.93,48.94,48.81,48.81,39900.0,48.93,48.94,48.81,48.81,39900.0
2013-11-20 13:00:00,48.81,48.86,48.79,48.79,12700.0,48.81,48.86,48.79,48.79,12700.0
2013-11-20 13:30:00,48.79,48.84,48.75,48.78,18500.0,48.79,48.84,48.75,48.78,18500.0
2013-11-20 14:00:00,48.77,48.95,48.56,48.92,100300.0,48.77,48.95,48.56,48.92,100300.0
2013-11-20 14:30:00,48.91,48.91,48.52,48.7,111700.0,48.91,48.91,48.52,48.7,111700.0
2013-11-20 15:00:00,48.7,48.7,48.51,48.61,81100.0,48.7,48.7,48.51,48.61,81100.0
2013-11-20 15:30:00,48.6,48.67,48.48,48.63,165400.0,48.6,48.67,48.48,48.63,165400.0
2013-11-21 09:30:00,48.9,49.2,48.66,49.17,75000.0,48.9,49.2,48.66,49.17,75000.0
2013-11-21 10:00:00,49.14,49.48,49.09,49.47,57200.0,49.14,49.48,49.09,49.47,57200.0
2013-11-21 10:30:00,49.48,49.62,49.39,49.39,55500.0,49.48,49.62,49.39,49.39,55500.0
2013-11-21 11:00:00,49.39,49.45,49.29,49.34,90500.0,49.39,49.45,49.29,49.34,90500.0
2013-11-21 11:30:00,49.35,49.41,49.22,49.3,68800.0,49.35,49.41,49.22,49.3,68800.0
2013-11-21 12:00:00,49.3,49.31,49.18,49.25,39400.0,49.3,49.31,49.18,49.25,39400.0
2013-11-21 12:30:00,49.25,49.38,49.2,49.21,45100.0,49.25,49.38,49.2,49.21,45100.0
2013-11-21 13:00:00,49.21,49.37,49.17,49.35,61800.0,49.21,49.37,49.17,49.35,61800.0
2013-11-21 13:30:00,49.34,49.43,49.32,49.39,46400.0,49.34,49.43,49.32,49.39,46400.0
2013-11-21 14:00:00,49.4,49.47,49.32,49.34,71200.0,49.4,49.47,49.32,49.34,71200.0
2013-11-21 14:30:00,49.34,49.38,49.31,49.35,49900.0,49.34,49.38,49.31,49.35,49900.0
2013-11-21 15:00:00,49.35,49.45,49.34,49.43,140700.0,49.35,49.45,49.34,49.43,140700.0
2013-11-21 15:30:00,49.43,49.43,49.25,49.29,220000.0,49.43,49.43,49.25,49.29,220000.0
2013-11-22 09:30:00,49.3,49.46,49.2,49.37,19000.0,49.3,49.46,49.2,49.37,19000.0
2013-11-22 10:00:00,49.29,49.42,49.22,49.23,41500.0,49.29,49.42,49.22,49.23,41500.0
2013-11-22 10:30:00,49.23,49.28,49.1,49.14,17600.0,49.23,49.28,49.1,49.14,17600.0
2013-11-22 11:00:00,49.14,49.3,49.14,49.28,138000.0,49.14,49.3,49.14,49.28,138000.0
2013-11-22 11:30:00,49.29,49.35,49.15,49.32,62800.0,49.29,49.35,49.15,49.32,62800.0
2013-11-22 12:00:00,49.33,49.33,49.23,49.26,28200.0,49.33,49.33,49.23,49.26,28200.0
2013-11-22 12:30:00,49.27,49.49,49.27,49.49,30500.0,49.27,49.49,49.27,49.49,30500.0
2013-11-22 13:00:00,49.48,49.53,49.42,49.46,19200.0,49.48,49.53,49.42,49.46,19200.0
2013-11-22 13:30:00,49.46,49.53,49.36,49.38,66500.0,49.46,49.53,49.36,49.38,66500.0
2013-11-22 14:00:00,49.4,49.49,49.39,49.42,46700.0,49.4,49.49,49.39,49.42,46700.0
2013-11-22 14:30:00,49.44,49.5,49.41,49.48,36800.0,49.44,49.5,49.41,49.48,36800.0
2013-11-22 15:00:00,49.48,49.61,49.46,49.56,66400.0,49.48,49.61,49.46,49.56,66400.0
2013-11-22 15:30:00,49.56,49.74,49.53,49.7,243200.0,49.56,49.74,49.53,49.7,243200.0
2013-11-25 09:30:00,50.0,50.5,49.95,50.35,95200.0,50.0,50.5,49.95,50.35,95200.0
2013-11-25 10:00:00,50.32,50.36,50.08,50.09,85800.0,50.32,50.36,50.08,50.09,85800.0
2013-11-25 10:30:00,50.1,50.36,50.09,50.21,57800.0,50.1,50.36,50.09,50.21,57800.0
2013-11-25 11:00:00,50.2,50.22,50.12,50.2,38300.0,50.2,50.22,50.12,50.2,38300.0
2013-11-25 11:30:00,50.21,50.26,50.12,50.18,38900.0,50.21,50.26,50.12,50.18,38900.0
2013-11-25 12:00:00,50.17,50.3,50.09,50.28,56300.0,50.17,50.3,50.09,50.28,56300.0
2013-11-25 12:30:00,50.27,50.47,50.19,50.47,56100.0,50.27,50.47,50.19,50.47,56100.0
2013-11-25 13:00:00,50.46,50.47,50.31,50.33,36300.0,50.46,50.47,50.31,50.33,36300.0
2013-11-25 13:30:00,50.3,50.4,50.3,50.3,44100.0,50.3,50.4,50.3,50.3,44100.0
2013-11-25 14:00:00,50.3,50.38,50.2,50.22,35700.0,50.3,50.38,50.2,50.22,35700.0
2013-11-25 14:30:00,50.22,50.3,50.13,50.18,72800.0,50.22,50.3,50.13,50.18,72800.0
2013-11-25 15:00:00,50.16,50.28,50.05,50.07,99900.0,50.16,50.28,50.05,50.07,99900.0
2013-11-25 15:30:00,50.07,50.12,50.0,50.09,181500.0,50.07,50.12,50.0,50.09,181500.0
2013-11-26 09:30:00,50.01,50.42,49.96,50.4,46900.0,50.01,50.42,49.96,50.4,46900.0
2013-11-26 10:00:00,50.41,50.68,50.26,50.65,94100.0,50.41,50.68,50.26,50.65,94100.0
2013-11-26 10:30:00,50.64,50.82,50.57,50.63,103900.0,50.64,50.82,50.57,50.63,103900.0
2013-11-26 11:00:00,50.63,50.65,50.4,50.4,60200.0,50.63,50.65,50.4,50.4,60200.0
2013-11-26 11:30:00,50.39,50.51,50.32,50.33,35700.0,50.39,50.51,50.32,50.33,35700.0
2013-11-26 12:00:00,50.33,50.64,50.33,50.51,32400.0,50.33,50.64,50.33,50.51,32400.0
2013-11-26 12:30:00,50.51,50.56,50.45,50.48,24000.0,50.51,50.56,50.45,50.48,24000.0
2013-11-26 13:00:00,50.48,50.48,50.32,50.33,33900.0,50.48,50.48,50.32,50.33,33900.0
2013-11-26 13:30:00,50.3,50.34,50.25,50.32,50800.0,50.3,50.34,50.25,50.32,50800.0
2013-11-26 14:00:00,50.32,50.34,50.26,50.28,46900.0,50.32,50.34,50.26,50.28,46900.0
2013-11-26 14:30:00,50.29,50.35,50.26,50.26,35700.0,50.29,50.35,50.26,50.26,35700.0
2013-11-26 15:00:00,50.27,50.3,50.2,50.26,79900.0,50.27,50.3,50.2,50.26,79900.0
2013-11-26 15:30:00,50.24,50.32,50.05,50.11,280400.0,50.24,50.32,50.05,50.11,280400.0
2013-11-27 09:30:00,50.33,50.46,50.14,50.42,53600.0,50.33,50.46,50.14,50.42,53600.0
2013-11-27 10:00:00,50.44,50.57,50.43,50.47,38600.0,50.44,50.57,50.43,50.47,38600.0
2013-11-27 10:30:00,50.48,50.55,50.29,50.29,17300.0,50.48,50.55,50.29,50.29,17300.0
2013-11-27 11:00:00,50.29,50.5,50.26,50.47,42100.0,50.29,50.5,50.26,50.47,42100.0
2013-11-27 11:30:00,50.46,50.58,50.32,50.57,52100.0,50.46,50.58,50.32,50.57,52100.0
2013-11-27 12:00:00,50.55,50.56,50.39,50.55,34200.0,50.55,50.56,50.39,50.55,34200.0
2013-11-27 12:30:00,50.54,50.58,50.37,50.37,36000.0,50.54,50.58,50.37,50.37,36000.0
2013-11-27 13:00:00,50.35,50.43,50.29,50.33,7600.0,50.35,50.43,50.29,50.33,7600.0
2013-11-27 13:30:00,50.34,50.47,50.34,50.44,16100.0,50.34,50.47,50.34,50.44,16100.0
2013-11-27 14:00:00,50.42,50.42,50.33,50.38,27300.0,50.42,50.42,50.33,50.38,27300.0
2013-11-27 14:30:00,50.37,50.51,50.36,50.48,19400.0,50.37,50.51,50.36,50.48,19400.0
2013-11-27 15:00:00,50.47,50.51,50.43,50.47,20900.0,50.47,50.51,50.43,50.47,20900.0
2013-11-27 15:30:00,50.46,50.51,50.42,50.47,102900.0,50.46,50.51,50.42,50.47,102900.0
2013-11-29 09:30:00,50.64,51.0,50.49,50.62,62500.0,50.64,51.0,50.49,50.62,62500.0
2013-11-29 10:00:00,50.61,50.63,50.44,50.6,44500.0,50.61,50.63,50.44,50.6,44500.0
2013-11-29 10:30:00,50.63,50.78,50.55,50.62,56700.0,50.63,50.78,50.55,50.62,56700.0
2013-11-29 11:00:00,50.63,50.65,50.5,50.5,75300.0,50.63,50.65,50.5,50.5,75300.0
2013-11-29 11:30:00,50.5,50.71,50.48,50.71,28300.0,50.5,50.71,50.48,50.71,28300.0
2013-11-29 12:00:00,50.71,50.82,50.69,50.74,56600.0,50.71,50.82,50.69,50.74,56600.0
2013-11-29 12:30:00,50.74,50.75,50.26,50.35,118900.0,50.74,50.75,50.26,50.35,118900.0
2013-12-02 09:30:00,50.39,50.84,50.1,50.43,157200.0,50.39,50.84,50.1,50.43,157200.0
2013-12-02 10:00:00,50.44,50.73,50.4,50.69,54700.0,50.44,50.73,50.4,50.69,54700.0
2013-12-02 10:30:00,50.69,51.06,50.67,51.05,95500.0,50.69,51.06,50.67,51.05,95500.0
2013-12-02 11:00:00,51.06,51.68,51.06,51.54,195800.0,51.06,51.68,51.06,51.54,195800.0
2013-12-02 11:30:00,51.55,51.68,51.42,51.47,215300.0,51.55,51.68,51.42,51.47,215300.0
2013-12-02 12:00:00,51.46,51.79,51.44,51.74,105600.0,51.46,51.79,51.44,51.74,105600.0
2013-12-02 12:30:00,51.73,51.87,51.66,51.81,56600.0,51.73,51.87,51.66,51.81,56600.0
2013-12-02 13:00:00,51.82,52.09,51.75,51.81,125300.0,51.82,52.09,51.75,51.81,125300.0
2013-12-02 13:30:00,51.8,51.89,51.65,51.69,64700.0,51.8,51.89,51.65,51.69,64700.0
2013-12-02 14:00:00,51.69,51.72,51.48,51.51,52200.0,51.69,51.72,51.48,51.51,52200.0
2013-12-02 14:30:00,51.51,51.69,51.49,51.66,56300.0,51.51,51.69,51.49,51.66,56300.0
2013-12-02 15:00:00,51.66,51.72,51.46,51.46,110300.0,51.66,51.72,51.46,51.46,110300.0
2013-12-02 15:30:00,51.46,51.54,51.38,51.51,295900.0,51.46,51.54,51.38,51.51,295900.0
2013-12-03 09:30:00,51.3,51.68,51.06,51.45,85400.0,51.3,51.68,51.06,51.45,85400.0
2013-12-03 10:00:00,51.48,51.62,51.32,51.58,138800.0,51.48,51.62,51.32,51.58,138800.0
2013-12-03 10:30:00,51.56,51.62,51.44,51.47,52000.0,51.56,51.62,51.44,51.47,52000.0
2013-12-03 11:00:00,51.45,51.59,51.18,51.18,43300.0,51.45,51.59,51.18,51.18,43300.0
2013-12-03 11:30:00,51.19,51.22,50.92,51.12,84500.0,51.19,51.22,50.92,51.12,84500.0
2013-12-03 12:00:00,51.12,51.12,50.94,50.94,46200.0,51.12,51.12,50.94,50.94,46200.0
2013-12-03 12:30:00,50.94,51.01,50.87,50.95,51800.0,50.94,51.01,50.87,50.95,51800.0
2013-12-03 13:00:00,50.95,50.96,50.75,50.8,68100.0,50.95,50.96,50.75,50.8,68100.0
2013-12-03 13:30:00,50.79,50.91,50.75,50.84,103300.0,50.79,50.91,50.75,50.84,103300.0
2013-12-03 14:00:00,50.83,50.84,50.71,50.71,59500.0,50.83,50.84,50.71,50.71,59500.0
2013-12-03 14:30:00,50.71,50.9,50.69,50.9,68500.0,50.71,50.9,50.69,50.9,68500.0
2013-12-03 15:00:00,50.88,50.89,50.71,50.73,90700.0,50.88,50.89,50.71,50.73,90700.0
2013-12-03 15:30:00,50.72,51.18,50.7,51.17,246500.0,50.72,51.18,50.7,51.17,246500.0
2013-12-04 09:30:00,51.02,51.16,50.81,51.08,44500.0,51.02,51.16,50.81,51.08,44500.0
2013-12-04 10:00:00,51.06,51.47,50.98,51.32,193000.0,51.06,51.47,50.98,51.32,193000.0
2013-12-04 10:30:00,51.31,51.34,51.19,51.23,142900.0,51.31,51.34,51.19,51.23,142900.0
2013-12-04 11:00:00,51.22,51.23,50.76,50.76,113400.0,51.22,51.23,50.76,50.76,113400.0
2013-12-04 11:30:00,50.77,50.86,50.71,50.76,99100.0,50.77,50.86,50.71,50.76,99100.0
2013-12-04 12:00:00,50.75,50.75,50.41,50.58,75400.0,50.75,50.75,50.41,50.58,75400.0
2013-12-04 12:30:00,50.58,50.75,50.57,50.67,40800.0,50.58,50.75,50.57,50.67,40800.0
2013-12-04 13:00:00,50.67,50.75,50.3,50.3,41600.0,50.67,50.75,50.3,50.3,41600.0
2013-12-04 13:30:00,50.29,50.42,50.12,50.38,66800.0,50.29,50.42,50.12,50.38,66800.0
2013-12-04 14:00:00,50.38,50.54,50.34,50.39,80100.0,50.38,50.54,50.34,50.39,80100.0
2013-12-04 14:30:00,50.4,50.57,50.4,50.44,69600.0,50.4,50.57,50.4,50.44,69600.0
2013-12-04 15:00:00,50.46,50.55,50.38,50.46,120200.0,50.46,50.55,50.38,50.46,120200.0
2013-12-04 15:30:00,50.46,50.8,50.41,50.69,278800.0,50.46,50.8,50.41,50.69,278800.0
2013-12-05 09:30:00,50.7,51.25,50.44,51.23,150200.0,50.7,51.25,50.44,51.23,150200.0
2013-12-05 10:00:00,51.21,51.45,51.0,51.1,138800.0,51.21,51.45,51.0,51.1,138800.0
2013-12-05 10:30:00,51.09,51.19,51.0,51.01,46800.0,51.09,51.19,51.0,51.01,46800.0
2013-12-05 11:00:00,51.01,51.19,50.91,51.12,39500.0,51.01,51.19,50.91,51.12,39500.0
2013-12-05 11:30:00,51.1,51.17,50.98,51.17,34700.0,51.1,51.17,50.98,51.17,34700.0
2013-12-05 12:00:00,51.16,51.31,51.09,51.2,43500.0,51.16,51.31,51.09,51.2,43500.0
2013-12-05 12:30:00,51.24,51.24,51.04,51.04,51200.0,51.24,51.24,51.04,51.04,51200.0
2013-12-05 13:00:00,51.07,51.07,50.9,50.91,59400.0,51.07,51.07,50.9,50.91,59400.0
2013-12-05 13:30:00,50.9,50.98,50.85,50.95,31400.0,50.9,50.98,50.85,50.95,31400.0
2013-12-05 14:00:00,50.95,50.96,50.82,50.94,43300.0,50.95,50.96,50.82,50.94,43300.0
2013-12-05 14:30:00,50.94,51.05,50.73,50.75,45400.0,50.94,51.05,50.73,50.75,45400.0
2013-12-05 15:00:00,50.74,50.89,50.69,50.85,59900.0,50.74,50.89,50.69,50.85,59900.0
2013-12-05 15:30:00,50.83,50.97,50.74,50.82,154800.0,50.83,50.97,50.74,50.82,154800.0
2013-12-06 09:30:00,51.4,51.49,50.73,50.86,73500.0,51.4,51.49,50.73,50.86,73500.0
2013-12-06 10:00:00,50.88,51.03,50.56,50.65,148400.0,50.88,51.03,50.56,50.65,148400.0
2013-12-06 10:30:00,50.63,50.74,50.55,50.65,55500.0,50.63,50.74,50.55,50.65,55500.0
2013-12-06 11:00:00,50.65,51.09,50.63,50.93,121200.0,50.65,51.09,50.63,50.93,121200.0
2013-12-06 11:30:00,50.93,51.04,50.91,50.95,153700.0,50.93,51.04,50.91,50.95,153700.0
2013-12-06 12:00:00,50.99,51.18,50.97,51.09,110000.0,50.99,51.18,50.97,51.09,110000.0
2013-12-06 12:30:00,51.1,51.22,51.08,51.13,24400.0,51.1,51.22,51.08,51.13,24400.0
2013-12-06 13:00:00,51.13,51.13,50.95,50.96,27500.0,51.13,51.13,50.95,50.96,27500.0
2013-12-06 13:30:00,50.97,51.19,50.97,51.13,28100.0,50.97,51.19,50.97,51.13,28100.0
2013-12-06 14:00:00,51.13,51.2,51.08,51.1,23600.0,51.13,51.2,51.08,51.1,23600.0
2013-12-06 14:30:00,51.11,51.18,51.09,51.14,21800.0,51.11,51.18,51.09,51.14,21800.0
2013-12-06 15:00:00,51.11,51.19,51.05,51.14,54700.0,51.11,51.19,51.05,51.14,54700.0
2013-12-06 15:30:00,51.14,51.23,51.08,51.19,176800.0,51.14,51.23,51.08,51.19,176800.0
2013-12-09 09:30:00,51.48,52.63,51.23,52.16,335700.0,51.48,52.63,51.23,52.16,335700.0
2013-12-09 10:00:00,52.23,52.27,51.81,51.87,89200.0,52.23,52.27,51.81,51.87,89200.0
2013-12-09 10:30:00,51.86,52.07,51.83,52.04,74000.0,51.86,52.07,51.83,52.04,74000.0
2013-12-09 11:00:00,52.04,52.12,51.91,51.93,66500.0,52.04,52.12,51.91,51.93,66500.0
2013-12-09 11:30:00,51.92,52.08,51.91,52.07,94300.0,51.92,52.08,51.91,52.07,94300.0
2013-12-09 12:00:00,52.06,52.1,51.8,51.8,69100.0,52.06,52.1,51.8,51.8,69100.0
2013-12-09 12:30:00,51.81,51.97,51.81,51.87,53400.0,51.81,51.97,51.81,51.87,53400.0
2013-12-09 13:00:00,51.87,51.97,51.83,51.86,40100.0,51.87,51.97,51.83,51.86,40100.0
2013-12-09 13:30:00,51.86,51.94,51.74,51.76,40900.0,51.86,51.94,51.74,51.76,40900.0
2013-12-09 14:00:00,51.79,51.87,51.76,51.8,61600.0,51.79,51.87,51.76,51.8,61600.0
2013-12-09 14:30:00,51.79,51.87,51.71,51.81,65700.0,51.79,51.87,51.71,51.81,65700.0
2013-12-09 15:00:00,51.82,51.85,51.74,51.82,82900.0,51.82,51.85,51.74,51.82,82900.0
2013-12-09 15:30:00,51.83,52.02,51.81,51.95,417800.0,51.83,52.02,51.81,51.95,417800.0
2013-12-10 09:30:00,51.94,52.06,51.84,51.95,70500.0,51.94,52.06,51.84,51.95,70500.0
2013-12-10 10:00:00,51.95,52.4,51.95,52.32,91000.0,51.95,52.4,51.95,52.32,91000.0
2013-12-10 10:30:00,52.32,52.5,52.32,52.35,63200.0,52.32,52.5,52.32,52.35,63200.0
2013-12-10 11:00:00,52.33,52.43,52.32,52.42,60000.0,52.33,52.43,52.32,52.42,60000.0
2013-12-10 11:30:00,52.42,52.43,52.16,52.2,52100.0,52.42,52.43,52.16,52.2,52100.0
2013-12-10 12:00:00,52.21,52.29,52.15,52.29,53800.0,52.21,52.29,52.15,52.29,53800.0
2013-12-10 12:30:00,52.27,52.28,52.18,52.25,61700.0,52.27,52.28,52.18,52.25,61700.0
2013-12-10 13:00:00,52.24,52.33,52.24,52.28,73100.0,52.24,52.33,52.24,52.28,73100.0
2013-12-10 13:30:00,52.27,52.4,52.21,52.35,85300.0,52.27,52.4,52.21,52.35,85300.0
2013-12-10 14:00:00,52.36,52.44,52.33,52.41,55000.0,52.36,52.44,52.33,52.41,55000.0
2013-12-10 14:30:00,52.4,52.45,52.35,52.42,64200.0,52.4,52.45,52.35,52.42,64200.0
2013-12-10 15:00:00,52.44,52.47,52.28,52.33,114900.0,52.44,52.47,52.28,52.33,114900.0
2013-12-10 15:30:00,52.34,52.38,52.09,52.1,295900.0,52.34,52.38,52.09,52.1,295900.0
2013-12-11 09:30:00,52.07,52.27,51.78,52.14,61600.0,52.07,52.27,51.78,52.14,61600.0
2013-12-11 10:00:00,52.14,52.16,51.81,51.81,41700.0,52.14,52.16,51.81,51.81,41700.0
2013-12-11 10:30:00,51.8,52.0,51.77,51.81,47800.0,51.8,52.0,51.77,51.81,47800.0
2013-12-11 11:00:00,51.82,51.83,51.42,51.43,75600.0,51.82,51.83,51.42,51.43,75600.0
2013-12-11 11:30:00,51.43,51.43,51.18,51.36,96000.0,51.43,51.43,51.18,51.36,96000.0
2013-12-11 12:00:00,51.34,51.39,51.18,51.2,92400.0,51.34,51.39,51.18,51.2,92400.0
2013-12-11 12:30:00,51.19,51.31,51.17,51.2,69700.0,51.19,51.31,51.17,51.2,69700.0
2013-12-11 13:00:00,51.2,51.28,51.2,51.24,64100.0,51.2,51.28,51.2,51.24,64100.0
2013-12-11 13:30:00,51.23,51.6,51.23,51.59,85700.0,51.23,51.6,51.23,51.59,85700.0
2013-12-11 14:00:00,51.59,51.6,51.41,51.49,55300.0,51.59,51.6,51.41,51.49,55300.0
2013-12-11 14:30:00,51.51,51.51,51.28,51.3,60300.0,51.51,51.51,51.28,51.3,60300.0
2013-12-11 15:00:00,51.31,51.35,51.19,51.22,84700.0,51.31,51.35,51.19,51.22,84700.0
2013-12-11 15:30:00,51.23,51.33,51.18,51.26,247600.0,51.23,51.33,51.18,51.26,247600.0
2013-12-12 09:30:00,51.26,51.31,50.76,50.91,96700.0,51.26,51.31,50.76,50.91,96700.0
2013-12-12 10:00:00,50.88,51.1,50.77,51.09,73800.0,50.88,51.1,50.77,51.09,73800.0
2013-12-12 10:30:00,51.08,51.28,51.04,51.25,56100.0,51.08,51.28,51.04,51.25,56100.0
2013-12-12 11:00:00,51.23,51.32,50.95,50.95,59200.0,51.23,51.32,50.95,50.95,59200.0
2013-12-12 11:30:00,50.94,51.12,50.92,51.08,46800.0,50.94,51.12,50.92,51.08,46800.0
2013-12-12 12:00:00,51.08,51.08,50.83,50.96,37200.0,51.08,51.08,50.83,50.96,37200.0
2013-12-12 12:30:00,50.96,51.0,50.9,50.9,34900.0,50.96,51.0,50.9,50.9,34900.0
2013-12-12 13:00:00,50.9,51.1,50.9,51.09,37400.0,50.9,51.1,50.9,51.09,37400.0
2013-12-12 13:30:00,51.1,51.17,51.01,51.05,43800.0,51.1,51.17,51.01,51.05,43800.0
2013-12-12 14:00:00,51.06,51.26,51.06,51.16,61100.0,51.06,51.26,51.06,51.16,61100.0
2013-12-12 14:30:00,51.15,51.27,51.07,51.23,59800.0,51.15,51.27,51.07,51.23,59800.0
2013-12-12 15:00:00,51.23,51.29,51.15,51.26,82900.0,51.23,51.29,51.15,51.26,82900.0
2013-12-12 15:30:00,51.26,51.29,51.06,51.09,282200.0,51.26,51.29,51.06,51.09,282200.0
2013-12-13 09:30:00,51.17,51.36,50.86,50.86,59700.0,51.17,51.36,50.86,50.86,59700.0
2013-12-13 10:00:00,50.9,51.19,50.76,50.85,55400.0,50.9,51.19,50.76,50.85,55400.0
2013-12-13 10:30:00,50.85,51.06,50.78,50.89,79700.0,50.85,51.06,50.78,50.89,79700.0
2013-12-13 11:00:00,50.89,50.99,50.78,50.93,25100.0,50.89,50.99,50.78,50.93,25100.0
2013-12-13 11:30:00,50.93,50.99,50.88,50.92,31500.0,50.93,50.99,50.88,50.92,31500.0
2013-12-13 12:00:00,50.92,51.11,50.92,51.11,22500.0,50.92,51.11,50.92,51.11,22500.0
2013-12-13 12:30:00,51.11,51.15,51.01,51.07,19400.0,51.11,51.15,51.01,51.07,19400.0
2013-12-13 13:00:00,51.07,51.08,51.0,51.03,21100.0,51.07,51.08,51.0,51.03,21100.0
2013-12-13 13:30:00,51.03,51.13,51.0,51.02,30300.0,51.03,51.13,51.0,51.02,30300.0
2013-12-13 14:00:00,51.0,51.02,50.77,50.78,59500.0,51.0,51.02,50.77,50.78,59500.0
2013-12-13 14:30:00,50.79,50.99,50.79,50.99,33200.0,50.79,50.99,50.79,50.99,33200.0
2013-12-13 15:00:00,51.0,51.05,50.95,51.02,47300.0,51.0,51.05,50.95,51.02,47300.0
2013-12-13 15:30:00,51.01,51.08,50.92,50.95,144800.0,51.01,51.08,50.92,50.95,144800.0
2013-12-16 09:30:00,51.16,52.25,51.12,52.13,214900.0,51.16,52.25,51.12,52.13,214900.0
2013-12-16 10:00:00,52.15,52.16,51.68,51.83,159900.0,52.15,52.16,51.68,51.83,159900.0
2013-12-16 10:30:00,51.83,51.87,51.68,51.85,64500.0,51.83,51.87,51.68,51.85,64500.0
2013-12-16 11:00:00,51.85,52.04,51.8,51.95,88200.0,51.85,52.04,51.8,51.95,88200.0
2013-12-16 11:30:00,51.96,51.99,51.87,51.92,67100.0,51.96,51.99,51.87,51.92,67100.0
2013-12-16 12:00:00,51.92,51.92,51.78,51.9,37000.0,51.92,51.92,51.78,51.9,37000.0
2013-12-16 12:30:00,51.9,51.98,51.85,51.93,61900.0,51.9,51.98,51.85,51.93,61900.0
2013-12-16 13:00:00,51.92,51.94,51.61,51.73,73000.0,51.92,51.94,51.61,51.73,73000.0
2013-12-16 13:30:00,51.74,51.79,51.65,51.79,28700.0,51.74,51.79,51.65,51.79,28700.0
2013-12-16 14:00:00,51.8,51.91,51.8,51.87,73600.0,51.8,51.91,51.8,51.87,73600.0
2013-12-16 14:30:00,51.88,51.95,51.83,51.94,56900.0,51.88,51.95,51.83,51.94,56900.0
2013-12-16 15:00:00,51.94,51.95,51.72,51.74,79400.0,51.94,51.95,51.72,51.74,79400.0
2013-12-16 15:30:00,51.73,51.91,51.71,51.83,178200.0,51.73,51.91,51.71,51.83,178200.0
2013-12-17 09:30:00,51.93,51.93,51.43,51.75,93500.0,51.93,51.93,51.43,51.75,93500.0
2013-12-17 10:00:00,51.72,51.8,51.6,51.7,59300.0,51.72,51.8,51.6,51.7,59300.0
2013-12-17 10:30:00,51.65,51.76,51.31,51.43,73500.0,51.65,51.76,51.31,51.43,73500.0
2013-12-17 11:00:00,51.44,51.57,51.36,51.51,67800.0,51.44,51.57,51.36,51.51,67800.0
2013-12-17 11:30:00,51.53,51.68,51.44,51.59,50400.0,51.53,51.68,51.44,51.59,50400.0
2013-12-17 12:00:00,51.62,51.77,51.59,51.68,50800.0,51.62,51.77,51.59,51.68,50800.0
2013-12-17 12:30:00,51.7,51.73,51.65,51.69,28500.0,51.7,51.73,51.65,51.69,28500.0
2013-12-17 13:00:00,51.67,51.89,51.66,51.8,53900.0,51.67,51.89,51.66,51.8,53900.0
2013-12-17 13:30:00,51.8,51.83,51.61,51.73,40000.0,51.8,51.83,51.61,51.73,40000.0
2013-12-17 14:00:00,51.73,51.9,51.71,51.73,77200.0,51.73,51.9,51.71,51.73,77200.0
2013-12-17 14:30:00,51.73,51.79,51.6,51.78,67200.0,51.73,51.79,51.6,51.78,67200.0
2013-12-17 15:00:00,51.78,51.83,51.74,51.78,107300.0,51.78,51.83,51.74,51.78,107300.0
2013-12-17 15:30:00,51.79,51.82,51.7,51.76,212100.0,51.79,51.82,51.7,51.76,212100.0
2013-12-18 09:30:00,51.73,52.0,51.4,51.57,93400.0,51.73,52.0,51.4,51.57,93400.0
2013-12-18 10:00:00,51.62,51.83,51.49,51.77,114300.0,51.62,51.83,51.49,51.77,114300.0
2013-12-18 10:30:00,51.77,51.85,51.64,51.7,135600.0,51.77,51.85,51.64,51.7,135600.0
2013-12-18 11:00:00,51.69,51.79,51.68,51.71,53300.0,51.69,51.79,51.68,51.71,53300.0
2013-12-18 11:30:00,51.72,51.78,51.66,51.74,74500.0,51.72,51.78,51.66,51.74,74500.0
2013-12-18 12:00:00,51.74,51.85,51.61,51.69,97700.0,51.74,51.85,51.61,51.69,97700.0
2013-12-18 12:30:00,51.7,51.77,51.59,51.6,57700.0,51.7,51.77,51.59,51.6,57700.0
2013-12-18 13:00:00,51.63,51.63,51.41,51.58,74900.0,51.63,51.63,51.41,51.58,74900.0
2013-12-18 13:30:00,51.58,51.85,51.49,51.63,82900.0,51.58,51.85,51.49,51.63,82900.0
2013-12-18 14:00:00,51.59,52.23,51.27,52.11,251700.0,51.59,52.23,51.27,52.11,251700.0
2013-12-18 14:30:00,52.11,52.63,52.09,52.39,300000.0,52.11,52.63,52.09,52.39,300000.0
2013-12-18 15:00:00,52.38,52.55,52.29,52.37,296700.0,52.38,52.55,52.29,52.37,296700.0
2013-12-18 15:30:00,52.37,52.53,52.28,52.53,447700.0,52.37,52.53,52.28,52.53,447700.0
2013-12-19 09:30:00,52.51,52.82,52.39,52.53,96500.0,52.51,52.82,52.39,52.53,96500.0
2013-12-19 10:00:00,52.52,52.56,52.21,52.53,129100.0,52.52,52.56,52.21,52.53,129100.0
2013-12-19 10:30:00,52.53,52.84,52.47,52.78,113400.0,52.53,52.84,52.47,52.78,113400.0
2013-12-19 11:00:00,52.81,52.86,52.64,52.86,108200.0,52.81,52.86,52.64,52.86,108200.0
2013-12-19 11:30:00,52.85,52.93,52.8,52.85,119200.0,52.85,52.93,52.8,52.85,119200.0
2013-12-19 12:00:00,52.84,52.92,52.71,52.83,89300.0,52.84,52.92,52.71,52.83,89300.0
2013-12-19 12:30:00,52.84,52.93,52.82,52.85,99600.0,52.84,52.93,52.82,52.85,99600.0
2013-12-19 13:00:00,52.85,53.0,52.81,52.99,81800.0,52.85,53.0,52.81,52.99,81800.0
2013-12-19 13:30:00,52.97,53.0,52.74,52.8,127700.0,52.97,53.0,52.74,52.8,127700.0
2013-12-19 14:00:00,52.8,52.94,52.79,52.88,111800.0,52.8,52.94,52.79,52.88,111800.0
2013-12-19 14:30:00,52.88,52.95,52.75,52.92,136700.0,52.88,52.95,52.75,52.92,136700.0
2013-12-19 15:00:00,52.91,52.97,52.87,52.9,124000.0,52.91,52.97,52.87,52.9,124000.0
2013-12-19 15:30:00,52.9,53.09,52.86,53.05,433200.0,52.9,53.09,52.86,53.05,433200.0
2013-12-20 09:30:00,50.18,50.73,48.5,48.78,1670400.0,50.18,50.73,48.5,48.78,1670400.0
2013-12-20 10:00:00,48.81,48.93,47.7,47.7,1259000.0,48.81,48.93,47.7,47.7,1259000.0
2013-12-20 10:30:00,47.7,48.86,47.66,47.89,1141500.0,47.7,48.86,47.66,47.89,1141500.0
2013-12-20 11:00:00,47.9,48.6,47.79,48.55,436700.0,47.9,48.6,47.79,48.55,436700.0
2013-12-20 11:30:00,48.55,48.8,48.07,48.69,516100.0,48.55,48.8,48.07,48.69,516100.0
2013-12-20 12:00:00,48.72,48.78,48.22,48.33,298600.0,48.72,48.78,48.22,48.33,298600.0
2013-12-20 12:30:00,48.33,48.39,48.18,48.32,214200.0,48.33,48.39,48.18,48.32,214200.0
2013-12-20 13:00:00,48.32,48.45,48.14,48.17,218900.0,48.32,48.45,48.14,48.17,218900.0
2013-12-20 13:30:00,48.17,48.2,47.81,47.93,372500.0,48.17,48.2,47.81,47.93,372500.0
2013-12-20 14:00:00,47.94,48.18,47.84,48.1,267100.0,47.94,48.18,47.84,48.1,267100.0
2013-12-20 14:30:00,48.1,48.21,47.86,47.87,241400.0,48.1,48.21,47.86,47.87,241400.0
2013-12-20 15:00:00,47.87,47.87,47.52,47.77,527800.0,47.87,47.87,47.52,47.77,527800.0
2013-12-20 15:30:00,47.77,48.38,47.61,48.08,1356900.0,47.77,48.38,47.61,48.08,1356900.0
2013-12-23 09:30:00,48.46,48.66,48.1,48.12,457200.0,48.46,48.66,48.1,48.12,457200.0
2013-12-23 10:00:00,48.13,48.13,47.71,47.95,346600.0,48.13,48.13,47.71,47.95,346600.0
2013-12-23 10:30:00,47.95,48.15,47.92,47.99,232400.0,47.95,48.15,47.92,47.99,232400.0
2013-12-23 11:00:00,47.99,48.03,47.78,47.84,167300.0,47.99,48.03,47.78,47.84,167300.0
2013-12-23 11:30:00,47.84,47.98,47.83,47.97,130100.0,47.84,47.98,47.83,47.97,130100.0
2013-12-23 12:00:00,47.98,48.01,47.94,47.99,83200.0,47.98,48.01,47.94,47.99,83200.0
2013-12-23 12:30:00,48.0,48.02,47.79,47.8,179800.0,48.0,48.02,47.79,47.8,179800.0
2013-12-23 13:00:00,47.8,47.81,47.62,47.73,275500.0,47.8,47.81,47.62,47.73,275500.0
2013-12-23 13:30:00,47.73,47.83,47.65,47.72,156600.0,47.73,47.83,47.65,47.72,156600.0
2013-12-23 14:00:00,47.72,47.84,47.7,47.74,151100.0,47.72,47.84,47.7,47.74,151100.0
2013-12-23 14:30:00,47.74,47.76,47.54,47.59,247800.0,47.74,47.76,47.54,47.59,247800.0
2013-12-23 15:00:00,47.6,47.62,47.51,47.52,265100.0,47.6,47.62,47.51,47.52,265100.0
2013-12-23 15:30:00,47.51,47.52,47.28,47.44,870600.0,47.51,47.52,47.28,47.44,870600.0
2013-12-24 09:30:00,47.71,47.72,46.98,47.08,223100.0,47.71,47.72,46.98,47.08,223100.0
2013-12-24 10:00:00,47.08,47.49,46.9,47.41,189500.0,47.08,47.49,46.9,47.41,189500.0
2013-12-24 10:30:00,47.4,47.75,47.38,47.74,123200.0,47.4,47.75,47.38,47.74,123200.0
2013-12-24 11:00:00,47.73,47.82,47.6,47.71,80600.0,47.73,47.82,47.6,47.71,80600.0
2013-12-24 11:30:00,47.69,47.73,47.61,47.68,89700.0,47.69,47.73,47.61,47.68,89700.0
2013-12-24 12:00:00,47.67,47.71,47.54,47.62,122500.0,47.67,47.71,47.54,47.62,122500.0
2013-12-24 12:30:00,47.63,47.72,47.52,47.59,271500.0,47.63,47.72,47.52,47.59,271500.0
2013-12-26 09:30:00,47.79,47.98,47.62,47.85,186600.0,47.79,47.98,47.62,47.85,186600.0
2013-12-26 10:00:00,47.86,47.99,47.85,47.98,108300.0,47.86,47.99,47.85,47.98,108300.0
2013-12-26 10:30:00,47.97,48.06,47.95,48.06,125300.0,47.97,48.06,47.95,48.06,125300.0
2013-12-26 11:00:00,48.06,48.16,48.04,48.09,80100.0,48.06,48.16,48.04,48.09,80100.0
2013-12-26 11:30:00,48.09,48.11,48.04,48.05,73300.0,48.09,48.11,48.04,48.05,73300.0
2013-12-26 12:00:00,48.05,48.08,47.9,47.96,62500.0,48.05,48.08,47.9,47.96,62500.0
2013-12-26 12:30:00,47.96,48.02,47.86,47.86,59900.0,47.96,48.02,47.86,47.86,59900.0
2013-12-26 13:00:00,47.86,47.87,47.63,47.64,59700.0,47.86,47.87,47.63,47.64,59700.0
2013-12-26 13:30:00,47.65,47.68,47.54,47.59,88400.0,47.65,47.68,47.54,47.59,88400.0
2013-12-26 14:00:00,47.59,47.64,47.5,47.5,64200.0,47.59,47.64,47.5,47.5,64200.0
2013-12-26 14:30:00,47.51,47.52,47.37,47.43,90600.0,47.51,47.52,47.37,47.43,90600.0
2013-12-26 15:00:00,47.43,47.52,47.39,47.42,113800.0,47.43,47.52,47.39,47.42,113800.0
2013-12-26 15:30:00,47.42,47.54,47.41,47.47,239100.0,47.42,47.54,47.41,47.47,239100.0
2013-12-27 09:30:00,47.49,47.49,47.05,47.09,97500.0,47.49,47.49,47.05,47.09,97500.0
2013-12-27 10:00:00,47.07,47.32,47.06,47.1,97300.0,47.07,47.32,47.06,47.1,97300.0
2013-12-27 10:30:00,47.11,47.32,47.1,47.23,97500.0,47.11,47.32,47.1,47.23,97500.0
2013-12-27 11:00:00,47.21,47.33,47.09,47.15,83200.0,47.21,47.33,47.09,47.15,83200.0
2013-12-27 11:30:00,47.15,47.23,47.09,47.12,103900.0,47.15,47.23,47.09,47.12,103900.0
2013-12-27 12:00:00,47.14,47.19,47.0,47.01,116600.0,47.14,47.19,47.0,47.01,116600.0
2013-12-27 12:30:00,47.0,47.0,46.84,46.89,110000.0,47.0,47.0,46.84,46.89,110000.0
2013-12-27 13:00:00,46.88,46.98,46.8,46.85,62400.0,46.88,46.98,46.8,46.85,62400.0
2013-12-27 13:30:00,46.84,46.87,46.81,46.83,65800.0,46.84,46.87,46.81,46.83,65800.0
2013-12-27 14:00:00,46.83,47.0,46.8,47.0,85700.0,46.83,47.0,46.8,47.0,85700.0
2013-12-27 14:30:00,46.99,47.0,46.89,46.89,84900.0,46.99,47.0,46.89,46.89,84900.0
2013-12-27 15:00:00,46.88,46.96,46.86,46.88,113100.0,46.88,46.96,46.86,46.88,113100.0
2013-12-27 15:30:00,46.88,46.96,46.87,46.92,262000.0,46.88,46.96,46.87,46.92,262000.0
2013-12-30 09:30:00,47.03,47.09,46.61,46.86,174300.0,47.03,47.09,46.61,46.86,174300.0
2013-12-30 10:00:00,46.86,47.0,46.86,46.97,151300.0,46.86,47.0,46.86,46.97,151300.0
2013-12-30 10:30:00,46.98,47.22,46.91,47.18,136500.0,46.98,47.22,46.91,47.18,136500.0
2013-12-30 11:00:00,47.17,47.27,47.12,47.15,111100.0,47.17,47.27,47.12,47.15,111100.0
2013-12-30 11:30:00,47.16,47.21,47.07,47.08,62300.0,47.16,47.21,47.07,47.08,62300.0
2013-12-30 12:00:00,47.09,47.12,46.98,47.0,65300.0,47.09,47.12,46.98,47.0,65300.0
2013-12-30 12:30:00,47.0,47.02,46.89,46.93,59400.0,47.0,47.02,46.89,46.93,59400.0
2013-12-30 13:00:00,46.93,47.06,46.93,47.05,56800.0,46.93,47.06,46.93,47.05,56800.0
2013-12-30 13:30:00,47.06,47.1,47.03,47.1,64900.0,47.06,47.1,47.03,47.1,64900.0
2013-12-30 14:00:00,47.1,47.15,47.05,47.09,65200.0,47.1,47.15,47.05,47.09,65200.0
2013-12-30 14:30:00,47.08,47.09,47.03,47.04,76500.0,47.08,47.09,47.03,47.04,76500.0
2013-12-30 15:00:00,47.03,47.19,47.03,47.1,121900.0,47.03,47.19,47.03,47.1,121900.0
2013-12-30 15:30:00,47.1,47.11,47.0,47.1,236600.0,47.1,47.11,47.0,47.1,236600.0
2013-12-31 09:30:00,47.1,47.28,46.83,46.89,78300.0,47.1,47.28,46.83,46.89,78300.0
2013-12-31 10:00:00,46.89,46.96,46.68,46.91,115200.0,46.89,46.96,46.68,46.91,115200.0
2013-12-31 10:30:00,46.91,47.0,46.86,46.97,59000.0,46.91,47.0,46.86,46.97,59000.0
2013-12-31 11:00:00,46.99,47.16,46.97,47.13,87600.0,46.99,47.16,46.97,47.13,87600.0
2013-12-31 11:30:00,47.15,47.16,47.07,47.12,58500.0,47.15,47.16,47.07,47.12,58500.0
2013-12-31 12:00:00,47.13,47.14,47.02,47.09,68800.0,47.13,47.14,47.02,47.09,68800.0
2013-12-31 12:30:00,47.08,47.11,47.0,47.02,58000.0,47.08,47.11,47.0,47.02,58000.0
2013-12-31 13:00:00,47.01,47.03,46.93,46.96,47100.0,47.01,47.03,46.93,46.96,47100.0
2013-12-31 13:30:00,46.97,47.03,46.94,47.01,61600.0,46.97,47.03,46.94,47.01,61600.0
2013-12-31 14:00:00,47.01,47.06,46.91,46.91,58200.0,47.01,47.06,46.91,46.91,58200.0
2013-12-31 14:30:00,46.92,46.96,46.8,46.83,81500.0,46.92,46.96,46.8,46.83,81500.0
2013-12-31 15:00:00,46.84,46.85,46.74,46.83,98700.0,46.84,46.85,46.74,46.83,98700.0
2013-12-31 15:30:00,46.84,47.07,46.83,47.02,300400.0,46.84,47.07,46.83,47.02,300400.0
2014-01-02 09:30:00,47.02,47.25,46.79,46.87,103200.0,47.02,47.25,46.79,46.87,103200.0
2014-01-02 10:00:00,46.86,46.94,46.73,46.8,85000.0,46.86,46.94,46.73,46.8,85000.0
2014-01-02 10:30:00,46.8,46.97,46.78,46.82,71900.0,46.8,46.97,46.78,46.82,71900.0
2014-01-02 11:00:00,46.8,46.9,46.79,46.9,184700.0,46.8,46.9,46.79,46.9,184700.0
2014-01-02 11:30:00,46.89,46.89,46.57,46.64,122900.0,46.89,46.89,46.57,46.64,122900.0
2014-01-02 12:00:00,46.64,46.81,46.61,46.75,57600.0,46.64,46.81,46.61,46.75,57600.0
2014-01-02 12:30:00,46.74,46.84,46.7,46.76,54500.0,46.74,46.84,46.7,46.76,54500.0
2014-01-02 13:00:00,46.77,46.83,46.75,46.8,66700.0,46.77,46.83,46.75,46.8,66700.0
2014-01-02 13:30:00,46.79,46.82,46.7,46.8,69600.0,46.79,46.82,46.7,46.8,69600.0
2014-01-02 14:00:00,46.8,46.86,46.67,46.77,90200.0,46.8,46.86,46.67,46.77,90200.0
2014-01-02 14:30:00,46.76,46.8,46.69,46.76,79800.0,46.76,46.8,46.69,46.76,79800.0
2014-01-02 15:00:00,46.75,47.0,46.74,46.89,136900.0,46.75,47.0,46.74,46.89,136900.0
2014-01-02 15:30:00,46.89,46.93,46.79,46.9,250500.0,46.89,46.93,46.79,46.9,250500.0
2014-01-03 09:30:00,46.84,46.96,46.66,46.75,110300.0,46.84,46.96,46.66,46.75,110300.0
2014-01-03 10:00:00,46.74,46.76,46.51,46.53,113800.0,46.74,46.76,46.51,46.53,113800.0
2014-01-03 10:30:00,46.54,46.73,46.51,46.54,84000.0,46.54,46.73,46.51,46.54,84000.0
2014-01-03 11:00:00,46.55,46.6,46.28,46.3,144600.0,46.55,46.6,46.28,46.3,144600.0
2014-01-03 11:30:00,46.31,46.33,46.13,46.26,160300.0,46.31,46.33,46.13,46.26,160300.0
2014-01-03 12:00:00,46.25,46.42,46.11,46.37,116500.0,46.25,46.42,46.11,46.37,116500.0
2014-01-03 12:30:00,46.38,46.42,46.28,46.38,70600.0,46.38,46.42,46.28,46.38,70600.0
2014-01-03 13:00:00,46.37,46.5,46.37,46.48,52900.0,46.37,46.5,46.37,46.48,52900.0
2014-01-03 13:30:00,46.48,46.48,46.21,46.22,65000.0,46.48,46.48,46.21,46.22,65000.0
2014-01-03 14:00:00,46.23,46.31,46.19,46.3,85500.0,46.23,46.31,46.19,46.3,85500.0
2014-01-03 14:30:00,46.31,46.44,46.27,46.43,80400.0,46.31,46.44,46.27,46.43,80400.0
2014-01-03 15:00:00,46.42,46.56,46.42,46.53,122400.0,46.42,46.56,46.42,46.53,122400.0
2014-01-03 15:30:00,46.53,46.6,46.4,46.45,311300.0,46.53,46.6,46.4,46.45,311300.0
2014-01-06 09:30:00,46.55,46.63,46.08,46.17,116700.0,46.55,46.63,46.08,46.17,116700.0
2014-01-06 10:00:00,46.18,46.22,46.0,46.21,90600.0,46.18,46.22,46.0,46.21,90600.0
2014-01-06 10:30:00,46.21,46.22,45.99,46.01,228200.0,46.21,46.22,45.99,46.01,228200.0
2014-01-06 11:00:00,46.01,46.02,45.6,45.68,153800.0,46.01,46.02,45.6,45.68,153800.0
2014-01-06 11:30:00,45.66,45.82,45.58,45.61,251000.0,45.66,45.82,45.58,45.61,251000.0
2014-01-06 12:00:00,45.62,45.7,45.56,45.67,115800.0,45.62,45.7,45.56,45.67,115800.0
2014-01-06 12:30:00,45.65,45.8,45.6,45.78,121000.0,45.65,45.8,45.6,45.78,121000.0
2014-01-06 13:00:00,45.79,45.86,45.72,45.82,51400.0,45.79,45.86,45.72,45.82,51400.0
2014-01-06 13:30:00,45.8,45.98,45.8,45.9,84400.0,45.8,45.98,45.8,45.9,84400.0
2014-01-06 14:00:00,45.9,45.94,45.8,45.86,76300.0,45.9,45.94,45.8,45.86,76300.0
2014-01-06 14:30:00,45.86,46.05,45.85,45.98,120800.0,45.86,46.05,45.85,45.98,120800.0
2014-01-06 15:00:00,45.98,45.99,45.88,45.96,105700.0,45.98,45.99,45.88,45.96,105700.0
2014-01-06 15:30:00,45.95,46.0,45.81,45.82,356700.0,45.95,46.0,45.81,45.82,356700.0
2014-01-07 09:30:00,46.44,46.45,45.81,45.93,258800.0,46.44,46.45,45.81,45.93,258800.0
2014-01-07 10:00:00,45.92,45.94,45.66,45.72,157900.0,45.92,45.94,45.66,45.72,157900.0
2014-01-07 10:30:00,45.72,45.83,45.64,45.76,220500.0,45.72,45.83,45.64,45.76,220500.0
2014-01-07 11:00:00,45.77,45.88,45.73,45.75,197700.0,45.77,45.88,45.73,45.75,197700.0
2014-01-07 11:30:00,45.75,45.75,45.41,45.45,166400.0,45.75,45.75,45.41,45.45,166400.0
2014-01-07 12:00:00,45.45,45.45,44.96,44.97,350300.0,45.45,45.45,44.96,44.97,350300.0
2014-01-07 12:30:00,44.97,45.09,44.69,44.84,385800.0,44.97,45.09,44.69,44.84,385800.0
2014-01-07 13:00:00,44.86,44.89,44.73,44.8,510600.0,44.86,44.89,44.73,44.8,510600.0
2014-01-07 13:30:00,44.8,44.82,44.63,44.72,267400.0,44.8,44.82,44.63,44.72,267400.0
2014-01-07 14:00:00,44.71,45.14,44.7,45.14,230600.0,44.71,45.14,44.7,45.14,230600.0
2014-01-07 14:30:00,45.14,45.47,45.14,45.37,190800.0,45.14,45.47,45.14,45.37,190800.0
2014-01-07 15:00:00,45.37,45.41,45.25,45.3,201600.0,45.37,45.41,45.25,45.3,201600.0
2014-01-07 15:30:00,45.3,45.44,45.3,45.34,457500.0,45.3,45.44,45.3,45.34,457500.0
2014-01-08 09:30:00,45.22,45.39,44.76,45.0,155300.0,45.22,45.39,44.76,45.0,155300.0
2014-01-08 10:00:00,44.98,45.09,44.95,45.0,186100.0,44.98,45.09,44.95,45.0,186100.0
2014-01-08 10:30:00,45.0,45.02,44.89,44.9,146400.0,45.0,45.02,44.89,44.9,146400.0
2014-01-08 11:00:00,44.91,45.0,44.7,44.99,144700.0,44.91,45.0,44.7,44.99,144700.0
2014-01-08 11:30:00,44.99,45.13,44.95,44.99,147300.0,44.99,45.13,44.95,44.99,147300.0
2014-01-08 12:00:00,45.0,45.05,44.95,45.02,99600.0,45.0,45.05,44.95,45.02,99600.0
2014-01-08 12:30:00,45.01,45.04,44.97,45.04,73200.0,45.01,45.04,44.97,45.04,73200.0
2014-01-08 13:00:00,45.04,45.04,44.95,45.01,59200.0,45.04,45.04,44.95,45.01,59200.0
2014-01-08 13:30:00,45.01,45.12,45.01,45.12,84600.0,45.01,45.12,45.01,45.12,84600.0
2014-01-08 14:00:00,45.11,45.15,44.99,45.1,88400.0,45.11,45.15,44.99,45.1,88400.0
2014-01-08 14:30:00,45.09,45.15,45.03,45.14,106500.0,45.09,45.15,45.03,45.14,106500.0
2014-01-08 15:00:00,45.14,45.18,45.07,45.16,184600.0,45.14,45.18,45.07,45.16,184600.0
2014-01-08 15:30:00,45.15,45.28,45.13,45.26,733100.0,45.15,45.28,45.13,45.26,733100.0
2014-01-09 09:30:00,45.35,45.7,45.13,45.2,162600.0,45.35,45.7,45.13,45.2,162600.0
2014-01-09 10:00:00,45.2,45.32,45.04,45.16,209300.0,45.2,45.32,45.04,45.16,209300.0
2014-01-09 10:30:00,45.17,45.2,45.02,45.15,195700.0,45.17,45.2,45.02,45.15,195700.0
2014-01-09 11:00:00,45.15,45.16,45.0,45.03,187300.0,45.15,45.16,45.0,45.03,187300.0
2014-01-09 11:30:00,45.02,45.11,45.0,45.09,114400.0,45.02,45.11,45.0,45.09,114400.0
2014-01-09 12:00:00,45.11,45.14,45.05,45.12,57600.0,45.11,45.14,45.05,45.12,57600.0
2014-01-09 12:30:00,45.11,45.15,45.1,45.15,69400.0,45.11,45.15,45.1,45.15,69400.0
2014-01-09 13:00:00,45.15,45.17,45.09,45.15,224800.0,45.15,45.17,45.09,45.15,224800.0
2014-01-09 13:30:00,45.14,45.16,45.02,45.02,104400.0,45.14,45.16,45.02,45.02,104400.0
2014-01-09 14:00:00,45.03,45.03,44.97,45.03,253600.0,45.03,45.03,44.97,45.03,253600.0
2014-01-09 14:30:00,45.03,45.1,44.99,45.08,102800.0,45.03,45.1,44.99,45.08,102800.0
2014-01-09 15:00:00,45.09,45.13,45.04,45.11,229700.0,45.09,45.13,45.04,45.11,229700.0
2014-01-09 15:30:00,45.11,45.18,45.08,45.09,326500.0,45.11,45.18,45.08,45.09,326500.0
2014-01-10 09:30:00,45.1,45.15,44.72,44.72,160300.0,45.1,45.15,44.72,44.72,160300.0
2014-01-10 10:00:00,44.75,44.81,44.63,44.68,224300.0,44.75,44.81,44.63,44.68,224300.0
2014-01-10 10:30:00,44.68,44.78,44.68,44.76,199900.0,44.68,44.78,44.68,44.76,199900.0
2014-01-10 11:00:00,44.77,44.96,44.76,44.88,325800.0,44.77,44.96,44.76,44.88,325800.0
2014-01-10 11:30:00,44.88,45.0,44.85,44.93,196500.0,44.88,45.0,44.85,44.93,196500.0
2014-01-10 12:00:00,44.93,45.02,44.9,45.01,254100.0,44.93,45.02,44.9,45.01,254100.0
2014-01-10 12:30:00,45.02,45.47,45.0,45.17,358000.0,45.02,45.47,45.0,45.17,358000.0
2014-01-10 13:00:00,45.16,45.26,45.11,45.22,254400.0,45.16,45.26,45.11,45.22,254400.0
2014-01-10 13:30:00,45.23,45.31,45.18,45.21,134300.0,45.23,45.31,45.18,45.21,134300.0
2014-01-10 14:00:00,45.21,45.42,45.19,45.36,256400.0,45.21,45.42,45.19,45.36,256400.0
2014-01-10 14:30:00,45.35,45.7,45.35,45.63,276200.0,45.35,45.7,45.35,45.63,276200.0
2014-01-10 15:00:00,45.63,46.1,45.63,45.99,464200.0,45.63,46.1,45.63,45.99,464200.0
2014-01-10 15:30:00,46.0,46.03,45.87,45.98,552500.0,46.0,46.03,45.87,45.98,552500.0
2014-01-13 09:30:00,45.71,45.97,45.35,45.35,143400.0,45.71,45.97,45.35,45.35,143400.0
2014-01-13 10:00:00,45.3,45.59,45.27,45.58,91900.0,45.3,45.59,45.27,45.58,91900.0
2014-01-13 10:30:00,45.57,45.93,45.55,45.88,203500.0,45.57,45.93,45.55,45.88,203500.0
2014-01-13 11:00:00,45.88,45.88,45.7,45.73,96200.0,45.88,45.88,45.7,45.73,96200.0
2014-01-13 11:30:00,45.73,45.84,45.72,45.83,88900.0,45.73,45.84,45.72,45.83,88900.0
2014-01-13 12:00:00,45.82,45.88,45.69,45.76,199400.0,45.82,45.88,45.69,45.76,199400.0
2014-01-13 12:30:00,45.77,45.77,45.39,45.42,99800.0,45.77,45.77,45.39,45.42,99800.0
2014-01-13 13:00:00,45.39,45.52,45.3,45.47,103600.0,45.39,45.52,45.3,45.47,103600.0
2014-01-13 13:30:00,45.47,45.47,45.33,45.41,90200.0,45.47,45.47,45.33,45.41,90200.0
2014-01-13 14:00:00,45.41,45.48,45.35,45.41,145000.0,45.41,45.48,45.35,45.41,145000.0
2014-01-13 14:30:00,45.41,45.43,45.32,45.39,125300.0,45.41,45.43,45.32,45.39,125300.0
2014-01-13 15:00:00,45.38,45.41,45.3,45.31,199200.0,45.38,45.41,45.3,45.31,199200.0
2014-01-13 15:30:00,45.31,45.31,45.12,45.24,378400.0,45.31,45.31,45.12,45.24,378400.0
2014-01-14 09:30:00,45.46,45.69,45.38,45.69,171100.0,45.46,45.69,45.38,45.69,171100.0
2014-01-14 10:00:00,45.67,45.82,45.67,45.75,89600.0,45.67,45.82,45.67,45.75,89600.0
2014-01-14 10:30:00,45.73,45.92,45.71,45.91,108200.0,45.73,45.92,45.71,45.91,108200.0
2014-01-14 11:00:00,45.92,46.01,45.89,45.93,209200.0,45.92,46.01,45.89,45.93,209200.0
2014-01-14 11:30:00,45.94,45.94,45.79,45.82,55200.0,45.94,45.94,45.79,45.82,55200.0
2014-01-14 12:00:00,45.82,45.97,45.81,45.9,85800.0,45.82,45.97,45.81,45.9,85800.0
2014-01-14 12:30:00,45.9,45.92,45.74,45.75,35700.0,45.9,45.92,45.74,45.75,35700.0
2014-01-14 13:00:00,45.75,45.8,45.71,45.77,57800.0,45.75,45.8,45.71,45.77,57800.0
2014-01-14 13:30:00,45.78,46.05,45.77,45.8,132700.0,45.78,46.05,45.77,45.8,132700.0
2014-01-14 14:00:00,45.8,45.87,45.72,45.82,68100.0,45.8,45.87,45.72,45.82,68100.0
2014-01-14 14:30:00,45.84,45.87,45.63,45.63,103900.0,45.84,45.87,45.63,45.63,103900.0
2014-01-14 15:00:00,45.63,45.73,45.62,45.71,91600.0,45.63,45.73,45.62,45.71,91600.0
2014-01-14 15:30:00,45.71,45.76,45.62,45.68,168800.0,45.71,45.76,45.62,45.68,168800.0
2014-01-15 09:30:00,45.7,45.77,44.87,45.43,262100.0,45.7,45.77,44.87,45.43,262100.0
2014-01-15 10:00:00,45.44,45.6,45.37,45.56,242700.0,45.44,45.6,45.37,45.56,242700.0
2014-01-15 10:30:00,45.58,45.6,45.27,45.36,242700.0,45.58,45.6,45.27,45.36,242700.0
2014-01-15 11:00:00,45.36,45.52,45.3,45.32,108500.0,45.36,45.52,45.3,45.32,108500.0
2014-01-15 11:30:00,45.34,45.37,45.05,45.1,154700.0,45.34,45.37,45.05,45.1,154700.0
2014-01-15 12:00:00,45.11,45.23,45.1,45.2,84400.0,45.11,45.23,45.1,45.2,84400.0
2014-01-15 12:30:00,45.19,45.19,44.97,45.01,122600.0,45.19,45.19,44.97,45.01,122600.0
2014-01-15 13:00:00,44.99,45.0,44.8,44.87,85800.0,44.99,45.0,44.8,44.87,85800.0
2014-01-15 13:30:00,44.87,44.92,44.8,44.82,79400.0,44.87,44.92,44.8,44.82,79400.0
2014-01-15 14:00:00,44.82,44.9,44.77,44.86,92300.0,44.82,44.9,44.77,44.86,92300.0
2014-01-15 14:30:00,44.86,44.98,44.83,44.97,115700.0,44.86,44.98,44.83,44.97,115700.0
2014-01-15 15:00:00,44.98,45.01,44.82,44.87,118300.0,44.98,45.01,44.82,44.87,118300.0
2014-01-15 15:30:00,44.87,44.96,44.83,44.87,233400.0,44.87,44.96,44.83,44.87,233400.0
2014-01-16 09:30:00,44.74,44.94,44.02,44.1,396500.0,44.74,44.94,44.02,44.1,396500.0
2014-01-16 10:00:00,44.1,44.18,43.9,44.11,460300.0,44.1,44.18,43.9,44.11,460300.0
2014-01-16 10:30:00,44.11,44.25,43.96,44.03,292500.0,44.11,44.25,43.96,44.03,292500.0
2014-01-16 11:00:00,44.03,44.15,43.97,44.0,188000.0,44.03,44.15,43.97,44.0,188000.0
2014-01-16 11:30:00,44.0,44.24,43.97,44.23,185700.0,44.0,44.24,43.97,44.23,185700.0
2014-01-16 12:00:00,44.24,44.27,43.95,44.04,142200.0,44.24,44.27,43.95,44.04,142200.0
2014-01-16 12:30:00,44.05,44.1,43.96,44.02,90900.0,44.05,44.1,43.96,44.02,90900.0
2014-01-16 13:00:00,44.02,44.07,43.96,44.06,95200.0,44.02,44.07,43.96,44.06,95200.0
2014-01-16 13:30:00,44.07,44.25,44.04,44.13,134900.0,44.07,44.25,44.04,44.13,134900.0
2014-01-16 14:00:00,44.13,44.21,44.09,44.12,229300.0,44.13,44.21,44.09,44.12,229300.0
2014-01-16 14:30:00,44.12,44.72,44.12,44.71,161500.0,44.12,44.72,44.12,44.71,161500.0
2014-01-16 15:00:00,44.73,44.75,44.62,44.71,199300.0,44.73,44.75,44.62,44.71,199300.0
2014-01-16 15:30:00,44.71,44.72,44.37,44.65,673500.0,44.71,44.72,44.37,44.65,673500.0
2014-01-17 09:30:00,44.78,45.04,44.68,44.96,247100.0,44.78,45.04,44.68,44.96,247100.0
2014-01-17 10:00:00,44.97,45.15,44.91,45.11,207300.0,44.97,45.15,44.91,45.11,207300.0
2014-01-17 10:30:00,45.1,45.2,45.09,45.15,102600.0,45.1,45.2,45.09,45.15,102600.0
2014-01-17 11:00:00,45.14,45.2,45.01,45.11,76400.0,45.14,45.2,45.01,45.11,76400.0
2014-01-17 11:30:00,45.09,45.17,45.0,45.06,60000.0,45.09,45.17,45.0,45.06,60000.0
2014-01-17 12:00:00,45.05,45.17,45.05,45.17,53300.0,45.05,45.17,45.05,45.17,53300.0
2014-01-17 12:30:00,45.16,45.28,45.15,45.28,115300.0,45.16,45.28,45.15,45.28,115300.0
2014-01-17 13:00:00,45.27,45.28,45.12,45.14,66800.0,45.27,45.28,45.12,45.14,66800.0
2014-01-17 13:30:00,45.12,45.31,45.1,45.29,74200.0,45.12,45.31,45.1,45.29,74200.0
2014-01-17 14:00:00,45.3,45.31,45.2,45.2,61500.0,45.3,45.31,45.2,45.2,61500.0
2014-01-17 14:30:00,45.19,45.24,45.15,45.23,77900.0,45.19,45.24,45.15,45.23,77900.0
2014-01-17 15:00:00,45.23,45.25,45.13,45.13,150100.0,45.23,45.25,45.13,45.13,150100.0
2014-01-17 15:30:00,45.12,45.29,45.06,45.19,596600.0,45.12,45.29,45.06,45.19,596600.0
2014-01-21 09:30:00,45.25,45.45,45.16,45.45,89000.0,45.25,45.45,45.16,45.45,89000.0
2014-01-21 10:00:00,45.47,45.47,44.99,45.07,82500.0,45.47,45.47,44.99,45.07,82500.0
2014-01-21 10:30:00,45.06,45.09,44.88,44.94,89900.0,45.06,45.09,44.88,44.94,89900.0
2014-01-21 11:00:00,44.93,45.09,44.93,45.02,150700.0,44.93,45.09,44.93,45.02,150700.0
2014-01-21 11:30:00,45.02,45.02,44.85,44.88,83000.0,45.02,45.02,44.85,44.88,83000.0
2014-01-21 12:00:00,44.87,45.04,44.82,45.01,76300.0,44.87,45.04,44.82,45.01,76300.0
2014-01-21 12:30:00,45.0,45.11,44.99,45.11,55400.0,45.0,45.11,44.99,45.11,55400.0
2014-01-21 13:00:00,45.1,45.11,45.0,45.04,59300.0,45.1,45.11,45.0,45.04,59300.0
2014-01-21 13:30:00,45.03,45.16,45.03,45.09,45500.0,45.03,45.16,45.03,45.09,45500.0
2014-01-21 14:00:00,45.09,45.15,45.0,45.03,59200.0,45.09,45.15,45.0,45.03,59200.0
2014-01-21 14:30:00,45.03,45.08,44.98,45.03,70100.0,45.03,45.08,44.98,45.03,70100.0
2014-01-21 15:00:00,45.02,45.04,44.93,44.94,112700.0,45.02,45.04,44.93,44.94,112700.0
2014-01-21 15:30:00,44.95,45.05,44.92,45.03,268800.0,44.95,45.05,44.92,45.03,268800.0
2014-01-22 09:30:00,45.03,45.2,44.8,44.81,54400.0,45.03,45.2,44.8,44.81,54400.0
2014-01-22 10:00:00,44.82,44.88,44.65,44.84,155500.0,44.82,44.88,44.65,44.84,155500.0
2014-01-22 10:30:00,44.85,44.9,44.83,44.85,121900.0,44.85,44.9,44.83,44.85,121900.0
2014-01-22 11:00:00,44.85,44.86,44.72,44.75,45400.0,44.85,44.86,44.72,44.75,45400.0
2014-01-22 11:30:00,44.74,44.83,44.74,44.75,151200.0,44.74,44.83,44.74,44.75,151200.0
2014-01-22 12:00:00,44.76,44.85,44.73,44.8,121100.0,44.76,44.85,44.73,44.8,121100.0
2014-01-22 12:30:00,44.82,44.86,44.82,44.84,61400.0,44.82,44.86,44.82,44.84,61400.0
2014-01-22 13:00:00,44.84,44.9,44.82,44.9,45900.0,44.84,44.9,44.82,44.9,45900.0
2014-01-22 13:30:00,44.9,44.91,44.82,44.85,122200.0,44.9,44.91,44.82,44.85,122200.0
2014-01-22 14:00:00,44.86,44.88,44.83,44.85,87100.0,44.86,44.88,44.83,44.85,87100.0
2014-01-22 14:30:00,44.84,44.89,44.83,44.89,71400.0,44.84,44.89,44.83,44.89,71400.0
2014-01-22 15:00:00,44.89,44.91,44.84,44.86,74100.0,44.89,44.91,44.84,44.86,74100.0
2014-01-22 15:30:00,44.87,44.98,44.86,44.92,253700.0,44.87,44.98,44.86,44.92,253700.0
2014-01-23 09:30:00,44.75,45.01,44.57,44.77,360200.0,44.75,45.01,44.57,44.77,360200.0
2014-01-23 10:00:00,44.78,44.91,44.61,44.67,119100.0,44.78,44.91,44.61,44.67,119100.0
2014-01-23 10:30:00,44.7,44.73,44.6,44.65,102900.0,44.7,44.73,44.6,44.65,102900.0
2014-01-23 11:00:00,44.65,44.71,44.62,44.69,130700.0,44.65,44.71,44.62,44.69,130700.0
2014-01-23 11:30:00,44.69,44.71,44.64,44.67,351400.0,44.69,44.71,44.64,44.67,351400.0
2014-01-23 12:00:00,44.66,44.68,44.64,44.66,103200.0,44.66,44.68,44.64,44.66,103200.0
2014-01-23 12:30:00,44.65,44.68,44.64,44.68,103100.0,44.65,44.68,44.64,44.68,103100.0
2014-01-23 13:00:00,44.67,44.68,44.64,44.65,87200.0,44.67,44.68,44.64,44.65,87200.0
2014-01-23 13:30:00,44.65,44.68,44.64,44.67,203200.0,44.65,44.68,44.64,44.67,203200.0
2014-01-23 14:00:00,44.66,44.79,44.66,44.73,138400.0,44.66,44.79,44.66,44.73,138400.0
2014-01-23 14:30:00,44.72,44.74,44.66,44.67,131300.0,44.72,44.74,44.66,44.67,131300.0
2014-01-23 15:00:00,44.66,44.77,44.61,44.77,275400.0,44.66,44.77,44.61,44.77,275400.0
2014-01-23 15:30:00,44.77,44.9,44.74,44.78,409800.0,44.77,44.9,44.74,44.78,409800.0
2014-01-24 09:30:00,44.41,44.66,44.33,44.5,240700.0,44.41,44.66,44.33,44.5,240700.0
2014-01-24 10:00:00,44.51,44.63,44.44,44.62,157100.0,44.51,44.63,44.44,44.62,157100.0
2014-01-24 10:30:00,44.62,44.68,44.52,44.66,169100.0,44.62,44.68,44.52,44.66,169100.0
2014-01-24 11:00:00,44.65,44.76,44.6,44.63,252000.0,44.65,44.76,44.6,44.63,252000.0
2014-01-24 11:30:00,44.61,44.63,44.48,44.61,126200.0,44.61,44.63,44.48,44.61,126200.0
2014-01-24 12:00:00,44.59,44.71,44.59,44.66,100000.0,44.59,44.71,44.59,44.66,100000.0
2014-01-24 12:30:00,44.66,44.67,44.56,44.61,89600.0,44.66,44.67,44.56,44.61,89600.0
2014-01-24 13:00:00,44.59,44.68,44.59,44.65,93900.0,44.59,44.68,44.59,44.65,93900.0
2014-01-24 13:30:00,44.64,44.75,44.63,44.67,98100.0,44.64,44.75,44.63,44.67,98100.0
2014-01-24 14:00:00,44.67,44.73,44.59,44.62,222100.0,44.67,44.73,44.59,44.62,222100.0
2014-01-24 14:30:00,44.62,44.66,44.61,44.66,191700.0,44.62,44.66,44.61,44.66,191700.0
2014-01-24 15:00:00,44.66,44.66,44.51,44.55,227600.0,44.66,44.66,44.51,44.55,227600.0
2014-01-24 15:30:00,44.55,44.61,44.52,44.56,497300.0,44.55,44.61,44.52,44.56,497300.0
2014-01-27 09:30:00,44.58,44.88,44.58,44.73,122900.0,44.58,44.88,44.58,44.73,122900.0
2014-01-27 10:00:00,44.7,44.82,44.6,44.61,218200.0,44.7,44.82,44.6,44.61,218200.0
2014-01-27 10:30:00,44.61,44.69,44.48,44.65,153200.0,44.61,44.69,44.48,44.65,153200.0
2014-01-27 11:00:00,44.64,44.73,44.62,44.68,123700.0,44.64,44.73,44.62,44.68,123700.0
2014-01-27 11:30:00,44.66,44.69,44.54,44.57,129500.0,44.66,44.69,44.54,44.57,129500.0
2014-01-27 12:00:00,44.55,44.59,44.38,44.4,189600.0,44.55,44.59,44.38,44.4,189600.0
2014-01-27 12:30:00,44.4,44.55,44.39,44.5,117900.0,44.4,44.55,44.39,44.5,117900.0
2014-01-27 13:00:00,44.5,44.67,44.48,44.59,97700.0,44.5,44.67,44.48,44.59,97700.0
2014-01-27 13:30:00,44.59,44.76,44.52,44.63,179700.0,44.59,44.76,44.52,44.63,179700.0
2014-01-27 14:00:00,44.63,44.72,44.56,44.71,163400.0,44.63,44.72,44.56,44.71,163400.0
2014-01-27 14:30:00,44.72,44.84,44.69,44.83,111300.0,44.72,44.84,44.69,44.83,111300.0
2014-01-27 15:00:00,44.83,44.91,44.82,44.91,193800.0,44.83,44.91,44.82,44.91,193800.0
2014-01-27 15:30:00,44.91,44.97,44.8,44.8,404600.0,44.91,44.97,44.8,44.8,404600.0
2014-01-28 09:30:00,44.72,44.99,44.66,44.85,167600.0,44.72,44.99,44.66,44.85,167600.0
2014-01-28 10:00:00,44.85,44.97,44.69,44.74,349200.0,44.85,44.97,44.69,44.74,349200.0
2014-01-28 10:30:00,44.75,44.83,44.73,44.78,84700.0,44.75,44.83,44.73,44.78,84700.0
2014-01-28 11:00:00,44.77,44.85,44.74,44.74,74200.0,44.77,44.85,44.74,44.74,74200.0
2014-01-28 11:30:00,44.75,44.79,44.72,44.76,111200.0,44.75,44.79,44.72,44.76,111200.0
2014-01-28 12:00:00,44.75,44.89,44.75,44.89,85500.0,44.75,44.89,44.75,44.89,85500.0
2014-01-28 12:30:00,44.9,44.97,44.86,44.95,93600.0,44.9,44.97,44.86,44.95,93600.0
2014-01-28 13:00:00,44.95,45.0,44.9,44.92,65500.0,44.95,45.0,44.9,44.92,65500.0
2014-01-28 13:30:00,44.93,44.97,44.87,44.97,120000.0,44.93,44.97,44.87,44.97,120000.0
2014-01-28 14:00:00,44.96,45.05,44.92,45.04,106400.0,44.96,45.05,44.92,45.04,106400.0
2014-01-28 14:30:00,45.05,45.05,44.98,45.0,131800.0,45.05,45.05,44.98,45.0,131800.0
2014-01-28 15:00:00,45.01,45.03,44.91,44.95,87000.0,45.01,45.03,44.91,44.95,87000.0
2014-01-28 15:30:00,44.95,45.01,44.92,44.95,255100.0,44.95,45.01,44.92,44.95,255100.0
2014-01-29 09:30:00,44.76,45.08,44.73,44.95,237100.0,44.76,45.08,44.73,44.95,237100.0
2014-01-29 10:00:00,44.96,45.12,44.89,45.03,251800.0,44.96,45.12,44.89,45.03,251800.0
2014-01-29 10:30:00,45.04,45.06,44.96,45.01,126300.0,45.04,45.06,44.96,45.01,126300.0
2014-01-29 11:00:00,45.01,45.06,44.98,45.05,88900.0,45.01,45.06,44.98,45.05,88900.0
2014-01-29 11:30:00,45.05,45.08,45.0,45.06,201800.0,45.05,45.08,45.0,45.06,201800.0
2014-01-29 12:00:00,45.07,45.07,44.92,44.95,171100.0,45.07,45.07,44.92,44.95,171100.0
2014-01-29 12:30:00,44.95,44.97,44.9,44.95,200800.0,44.95,44.97,44.9,44.95,200800.0
2014-01-29 13:00:00,44.95,45.02,44.94,44.97,262600.0,44.95,45.02,44.94,44.97,262600.0
2014-01-29 13:30:00,44.97,45.03,44.96,45.01,301200.0,44.97,45.03,44.96,45.01,301200.0
2014-01-29 14:00:00,45.0,45.1,44.83,44.98,407700.0,45.0,45.1,44.83,44.98,407700.0
2014-01-29 14:30:00,44.98,45.03,44.83,44.84,244500.0,44.98,45.03,44.83,44.84,244500.0
2014-01-29 15:00:00,44.84,44.87,44.72,44.84,214700.0,44.84,44.87,44.72,44.84,214700.0
2014-01-29 15:30:00,44.84,44.85,44.68,44.72,528300.0,44.84,44.85,44.68,44.72,528300.0
2014-01-30 09:30:00,44.97,45.19,44.91,45.0,162700.0,44.97,45.19,44.91,45.0,162700.0
2014-01-30 10:00:00,44.99,45.15,44.98,45.02,267700.0,44.99,45.15,44.98,45.02,267700.0
2014-01-30 10:30:00,45.03,45.03,44.91,44.92,71000.0,45.03,45.03,44.91,44.92,71000.0
2014-01-30 11:00:00,44.92,45.04,44.92,44.96,110500.0,44.92,45.04,44.92,44.96,110500.0
2014-01-30 11:30:00,44.97,45.0,44.86,44.92,95500.0,44.97,45.0,44.86,44.92,95500.0
2014-01-30 12:00:00,44.93,44.98,44.9,44.91,57600.0,44.93,44.98,44.9,44.91,57600.0
2014-01-30 12:30:00,44.91,45.01,44.9,44.93,49800.0,44.91,45.01,44.9,44.93,49800.0
2014-01-30 13:00:00,44.95,45.0,44.9,44.91,66200.0,44.95,45.0,44.9,44.91,66200.0
2014-01-30 13:30:00,44.91,44.92,44.85,44.9,103300.0,44.91,44.92,44.85,44.9,103300.0
2014-01-30 14:00:00,44.91,44.91,44.77,44.8,119200.0,44.91,44.91,44.77,44.8,119200.0
2014-01-30 14:30:00,44.8,45.0,44.8,44.97,225300.0,44.8,45.0,44.8,44.97,225300.0
2014-01-30 15:00:00,44.97,45.04,44.95,44.98,78800.0,44.97,45.04,44.95,44.98,78800.0
2014-01-30 15:30:00,44.99,45.04,44.95,45.02,272900.0,44.99,45.04,44.95,45.02,272900.0
2014-01-31 09:30:00,44.51,44.85,44.48,44.72,160300.0,44.51,44.85,44.48,44.72,160300.0
2014-01-31 10:00:00,44.71,44.96,44.71,44.89,171400.0,44.71,44.96,44.71,44.89,171400.0
2014-01-31 10:30:00,44.88,45.05,44.82,44.98,129900.0,44.88,45.05,44.82,44.98,129900.0
2014-01-31 11:00:00,44.98,45.23,44.93,45.19,81700.0,44.98,45.23,44.93,45.19,81700.0
2014-01-31 11:30:00,45.21,45.24,45.09,45.2,63300.0,45.21,45.24,45.09,45.2,63300.0
2014-01-31 12:00:00,45.21,45.28,45.15,45.2,74500.0,45.21,45.28,45.15,45.2,74500.0
2014-01-31 12:30:00,45.21,45.22,45.02,45.04,77100.0,45.21,45.22,45.02,45.04,77100.0
2014-01-31 13:00:00,45.03,45.08,45.0,45.01,73000.0,45.03,45.08,45.0,45.01,73000.0
2014-01-31 13:30:00,45.02,45.14,45.0,45.14,86200.0,45.02,45.14,45.0,45.14,86200.0
2014-01-31 14:00:00,45.15,45.18,45.09,45.16,79000.0,45.15,45.18,45.09,45.16,79000.0
2014-01-31 14:30:00,45.15,45.36,45.15,45.28,92400.0,45.15,45.36,45.15,45.28,92400.0
2014-01-31 15:00:00,45.26,45.26,45.08,45.09,163300.0,45.26,45.26,45.08,45.09,163300.0
2014-01-31 15:30:00,45.1,45.16,45.04,45.1,372600.0,45.1,45.16,45.04,45.1,372600.0
2014-02-03 09:30:00,45.37,46.9,45.29,46.24,714500.0,45.37,46.9,45.29,46.24,714500.0
2014-02-03 10:00:00,46.24,46.27,45.74,46.13,418700.0,46.24,46.27,45.74,46.13,418700.0
2014-02-03 10:30:00,46.12,46.54,46.09,46.53,373500.0,46.12,46.54,46.09,46.53,373500.0
2014-02-03 11:00:00,46.52,46.65,46.19,46.52,349700.0,46.52,46.65,46.19,46.52,349700.0
2014-02-03 11:30:00,46.51,46.67,46.48,46.52,341000.0,46.51,46.67,46.48,46.52,341000.0
2014-02-03 12:00:00,46.51,46.51,45.97,46.05,314100.0,46.51,46.51,45.97,46.05,314100.0
2014-02-03 12:30:00,46.05,46.06,45.76,45.76,230500.0,46.05,46.06,45.76,45.76,230500.0
2014-02-03 13:00:00,45.76,45.77,45.41,45.43,189900.0,45.76,45.77,45.41,45.43,189900.0
2014-02-03 13:30:00,45.43,45.56,45.37,45.51,163900.0,45.43,45.56,45.37,45.51,163900.0
2014-02-03 14:00:00,45.48,45.81,45.47,45.79,220500.0,45.48,45.81,45.47,45.79,220500.0
2014-02-03 14:30:00,45.79,45.8,45.55,45.55,264700.0,45.79,45.8,45.55,45.55,264700.0
2014-02-03 15:00:00,45.55,45.69,45.53,45.68,193500.0,45.55,45.69,45.53,45.68,193500.0
2014-02-03 15:30:00,45.69,45.78,45.51,45.76,799600.0,45.69,45.78,45.51,45.76,799600.0
2014-02-04 09:30:00,45.83,46.1,45.52,45.77,217800.0,45.83,46.1,45.52,45.77,217800.0
2014-02-04 10:00:00,45.77,45.9,45.63,45.78,231500.0,45.77,45.9,45.63,45.78,231500.0
2014-02-04 10:30:00,45.76,46.01,45.72,45.75,126200.0,45.76,46.01,45.72,45.75,126200.0
2014-02-04 11:00:00,45.76,45.93,45.64,45.68,108300.0,45.76,45.93,45.64,45.68,108300.0
2014-02-04 11:30:00,45.68,45.71,45.59,45.67,92500.0,45.68,45.71,45.59,45.67,92500.0
2014-02-04 12:00:00,45.67,45.74,45.6,45.67,83500.0,45.67,45.74,45.6,45.67,83500.0
2014-02-04 12:30:00,45.68,45.77,45.66,45.75,63900.0,45.68,45.77,45.66,45.75,63900.0
2014-02-04 13:00:00,45.75,45.83,45.5,45.55,73700.0,45.75,45.83,45.5,45.55,73700.0
2014-02-04 13:30:00,45.55,45.61,45.47,45.5,86900.0,45.55,45.61,45.47,45.5,86900.0
2014-02-04 14:00:00,45.49,45.64,45.43,45.62,84600.0,45.49,45.64,45.43,45.62,84600.0
2014-02-04 14:30:00,45.61,45.74,45.57,45.64,75000.0,45.61,45.74,45.57,45.64,75000.0
2014-02-04 15:00:00,45.65,45.68,45.51,45.52,110900.0,45.65,45.68,45.51,45.52,110900.0
2014-02-04 15:30:00,45.51,45.77,45.49,45.69,264500.0,45.51,45.77,45.49,45.69,264500.0
2014-02-05 09:30:00,45.38,45.5,45.1,45.29,95700.0,45.38,45.5,45.1,45.29,95700.0
2014-02-05 10:00:00,45.25,45.52,45.2,45.43,152800.0,45.25,45.52,45.2,45.43,152800.0
2014-02-05 10:30:00,45.44,45.6,45.39,45.56,131700.0,45.44,45.6,45.39,45.56,131700.0
2014-02-05 11:00:00,45.56,45.61,45.44,45.6,113800.0,45.56,45.61,45.44,45.6,113800.0
2014-02-05 11:30:00,45.59,45.64,45.51,45.61,91000.0,45.59,45.64,45.51,45.61,91000.0
2014-02-05 12:00:00,45.62,45.84,45.61,45.73,79800.0,45.62,45.84,45.61,45.73,79800.0
2014-02-05 12:30:00,45.72,45.78,45.66,45.76,52800.0,45.72,45.78,45.66,45.76,52800.0
2014-02-05 13:00:00,45.78,45.92,45.75,45.9,68600.0,45.78,45.92,45.75,45.9,68600.0
2014-02-05 13:30:00,45.9,46.1,45.9,46.06,92900.0,45.9,46.1,45.9,46.06,92900.0
2014-02-05 14:00:00,46.06,46.09,45.92,45.96,113800.0,46.06,46.09,45.92,45.96,113800.0
2014-02-05 14:30:00,45.96,46.06,45.9,46.0,127100.0,45.96,46.06,45.9,46.0,127100.0
2014-02-05 15:00:00,46.01,46.17,46.0,46.17,117200.0,46.01,46.17,46.0,46.17,117200.0
2014-02-05 15:30:00,46.17,46.32,46.13,46.19,365300.0,46.17,46.32,46.13,46.19,365300.0
2014-02-06 09:30:00,46.09,47.0,45.93,47.0,162400.0,46.09,47.0,45.93,47.0,162400.0
2014-02-06 10:00:00,47.0,47.23,46.98,47.14,190900.0,47.0,47.23,46.98,47.14,190900.0
2014-02-06 10:30:00,47.13,47.13,46.91,47.03,109700.0,47.13,47.13,46.91,47.03,109700.0
2014-02-06 11:00:00,47.04,47.07,46.89,46.98,99900.0,47.04,47.07,46.89,46.98,99900.0
2014-02-06 11:30:00,46.99,47.11,46.97,47.02,75800.0,46.99,47.11,46.97,47.02,75800.0
2014-02-06 12:00:00,47.02,47.12,47.01,47.08,105400.0,47.02,47.12,47.01,47.08,105400.0
2014-02-06 12:30:00,47.07,47.07,46.93,46.99,64100.0,47.07,47.07,46.93,46.99,64100.0
2014-02-06 13:00:00,46.99,47.03,46.95,47.0,81700.0,46.99,47.03,46.95,47.0,81700.0
2014-02-06 13:30:00,47.01,47.05,46.88,46.91,94400.0,47.01,47.05,46.88,46.91,94400.0
2014-02-06 14:00:00,46.92,47.04,46.92,47.0,108000.0,46.92,47.04,46.92,47.0,108000.0
2014-02-06 14:30:00,47.0,47.08,46.98,47.06,94400.0,47.0,47.08,46.98,47.06,94400.0
2014-02-06 15:00:00,47.05,47.14,47.05,47.07,145000.0,47.05,47.14,47.05,47.07,145000.0
2014-02-06 15:30:00,47.07,47.17,47.04,47.14,385600.0,47.07,47.17,47.04,47.14,385600.0
2014-02-07 09:30:00,47.22,47.5,47.15,47.31,191100.0,47.22,47.5,47.15,47.31,191100.0
2014-02-07 10:00:00,47.35,47.41,47.07,47.1,90500.0,47.35,47.41,47.07,47.1,90500.0
2014-02-07 10:30:00,47.1,47.24,47.08,47.17,186000.0,47.1,47.24,47.08,47.17,186000.0
2014-02-07 11:00:00,47.17,47.17,47.08,47.12,60200.0,47.17,47.17,47.08,47.12,60200.0
2014-02-07 11:30:00,47.13,47.38,47.13,47.38,41400.0,47.13,47.38,47.13,47.38,41400.0
2014-02-07 12:00:00,47.38,47.39,47.24,47.25,36600.0,47.38,47.39,47.24,47.25,36600.0
2014-02-07 12:30:00,47.26,47.29,47.13,47.15,40700.0,47.26,47.29,47.13,47.15,40700.0
2014-02-07 13:00:00,47.16,47.24,47.13,47.23,58600.0,47.16,47.24,47.13,47.23,58600.0
2014-02-07 13:30:00,47.23,47.5,47.23,47.5,90200.0,47.23,47.5,47.23,47.5,90200.0
2014-02-07 14:00:00,47.5,47.55,47.35,47.37,104600.0,47.5,47.55,47.35,47.37,104600.0
2014-02-07 14:30:00,47.38,47.44,47.37,47.41,70300.0,47.38,47.44,47.37,47.41,70300.0
2014-02-07 15:00:00,47.43,47.5,47.37,47.46,199600.0,47.43,47.5,47.37,47.46,199600.0
2014-02-07 15:30:00,47.46,47.55,47.46,47.51,316200.0,47.46,47.55,47.46,47.51,316200.0
2014-02-10 09:30:00,47.42,47.54,47.26,47.36,212400.0,47.42,47.54,47.26,47.36,212400.0
2014-02-10 10:00:00,47.42,47.42,47.17,47.27,129500.0,47.42,47.42,47.17,47.27,129500.0
2014-02-10 10:30:00,47.26,47.26,47.03,47.08,47900.0,47.26,47.26,47.03,47.08,47900.0
2014-02-10 11:00:00,47.08,47.22,46.91,47.2,75000.0,47.08,47.22,46.91,47.2,75000.0
2014-02-10 11:30:00,47.22,47.3,47.17,47.17,56200.0,47.22,47.3,47.17,47.17,56200.0
2014-02-10 12:00:00,47.18,47.19,47.05,47.06,58100.0,47.18,47.19,47.05,47.06,58100.0
2014-02-10 12:30:00,47.06,47.17,47.06,47.16,36100.0,47.06,47.17,47.06,47.16,36100.0
2014-02-10 13:00:00,47.16,47.23,47.15,47.15,43800.0,47.16,47.23,47.15,47.15,43800.0
2014-02-10 13:30:00,47.16,47.27,47.14,47.19,52000.0,47.16,47.27,47.14,47.19,52000.0
2014-02-10 14:00:00,47.18,47.23,47.16,47.17,63800.0,47.18,47.23,47.16,47.17,63800.0
2014-02-10 14:30:00,47.18,47.28,47.16,47.16,70500.0,47.18,47.28,47.16,47.16,70500.0
2014-02-10 15:00:00,47.17,47.2,47.12,47.12,60800.0,47.17,47.2,47.12,47.12,60800.0
2014-02-10 15:30:00,47.11,47.24,47.11,47.22,266400.0,47.11,47.24,47.11,47.22,266400.0
2014-02-11 09:30:00,47.04,47.46,47.02,47.16,73200.0,47.04,47.46,47.02,47.16,73200.0
2014-02-11 10:00:00,47.16,47.3,47.05,47.21,66200.0,47.16,47.3,47.05,47.21,66200.0
2014-02-11 10:30:00,47.22,47.24,47.07,47.12,64900.0,47.22,47.24,47.07,47.12,64900.0
2014-02-11 11:00:00,47.13,47.39,47.1,47.39,64900.0,47.13,47.39,47.1,47.39,64900.0
2014-02-11 11:30:00,47.38,47.38,47.2,47.24,56900.0,47.38,47.38,47.2,47.24,56900.0
2014-02-11 12:00:00,47.25,47.33,47.22,47.28,41900.0,47.25,47.33,47.22,47.28,41900.0
2014-02-11 12:30:00,47.26,47.28,47.18,47.25,40400.0,47.26,47.28,47.18,47.25,40400.0
2014-02-11 13:00:00,47.25,47.35,47.25,47.28,75200.0,47.25,47.35,47.25,47.28,75200.0
2014-02-11 13:30:00,47.28,47.39,47.26,47.32,63500.0,47.28,47.39,47.26,47.32,63500.0
2014-02-11 14:00:00,47.31,47.43,47.28,47.4,35700.0,47.31,47.43,47.28,47.4,35700.0
2014-02-11 14:30:00,47.4,47.54,47.39,47.54,72600.0,47.4,47.54,47.39,47.54,72600.0
2014-02-11 15:00:00,47.54,47.6,47.53,47.56,101500.0,47.54,47.6,47.53,47.56,101500.0
2014-02-11 15:30:00,47.56,47.65,47.47,47.51,302600.0,47.56,47.65,47.47,47.51,302600.0
2014-02-12 09:30:00,47.52,47.72,47.49,47.67,44900.0,47.52,47.72,47.49,47.67,44900.0
2014-02-12 10:00:00,47.68,47.7,47.25,47.27,61300.0,47.68,47.7,47.25,47.27,61300.0
2014-02-12 10:30:00,47.26,47.39,47.25,47.27,65800.0,47.26,47.39,47.25,47.27,65800.0
2014-02-12 11:00:00,47.27,47.35,47.09,47.1,41500.0,47.27,47.35,47.09,47.1,41500.0
2014-02-12 11:30:00,47.1,47.16,46.95,47.09,69600.0,47.1,47.16,46.95,47.09,69600.0
2014-02-12 12:00:00,47.09,47.17,46.99,47.02,42900.0,47.09,47.17,46.99,47.02,42900.0
2014-02-12 12:30:00,47.03,47.03,46.9,46.99,37000.0,47.03,47.03,46.9,46.99,37000.0
2014-02-12 13:00:00,46.99,47.02,46.92,46.92,56800.0,46.99,47.02,46.92,46.92,56800.0
2014-02-12 13:30:00,46.94,46.97,46.93,46.97,50100.0,46.94,46.97,46.93,46.97,50100.0
2014-02-12 14:00:00,46.99,47.12,46.99,47.07,32800.0,46.99,47.12,46.99,47.07,32800.0
2014-02-12 14:30:00,47.07,47.08,46.93,46.94,45200.0,47.07,47.08,46.93,46.94,45200.0
2014-02-12 15:00:00,46.95,47.0,46.9,46.94,75600.0,46.95,47.0,46.9,46.94,75600.0
2014-02-12 15:30:00,46.95,47.07,46.93,47.03,183700.0,46.95,47.07,46.93,47.03,183700.0
2014-02-13 09:30:00,46.79,46.84,46.43,46.63,108700.0,46.79,46.84,46.43,46.63,108700.0
2014-02-13 10:00:00,46.64,46.93,46.59,46.82,107900.0,46.64,46.93,46.59,46.82,107900.0
2014-02-13 10:30:00,46.83,46.99,46.8,46.9,63500.0,46.83,46.99,46.8,46.9,63500.0
2014-02-13 11:00:00,46.89,46.93,46.79,46.89,56300.0,46.89,46.93,46.79,46.89,56300.0
2014-02-13 11:30:00,46.9,47.11,46.9,47.07,47200.0,46.9,47.11,46.9,47.07,47200.0
2014-02-13 12:00:00,47.08,47.15,47.08,47.13,30200.0,47.08,47.15,47.08,47.13,30200.0
2014-02-13 12:30:00,47.14,47.29,47.13,47.25,68600.0,47.14,47.29,47.13,47.25,68600.0
2014-02-13 13:00:00,47.26,47.29,47.23,47.27,19300.0,47.26,47.29,47.23,47.27,19300.0
2014-02-13 13:30:00,47.28,47.38,47.27,47.34,54800.0,47.28,47.38,47.27,47.34,54800.0
2014-02-13 14:00:00,47.35,47.44,47.35,47.38,46600.0,47.35,47.44,47.35,47.38,46600.0
2014-02-13 14:30:00,47.37,47.43,47.32,47.37,46400.0,47.37,47.43,47.32,47.37,46400.0
2014-02-13 15:00:00,47.37,47.4,47.28,47.31,54900.0,47.37,47.4,47.28,47.31,54900.0
2014-02-13 15:30:00,47.32,47.4,47.3,47.36,214500.0,47.32,47.4,47.3,47.36,214500.0
2014-02-14 09:30:00,47.22,47.54,47.18,47.34,81500.0,47.22,47.54,47.18,47.34,81500.0
2014-02-14 10:00:00,47.35,47.42,47.28,47.39,44300.0,47.35,47.42,47.28,47.39,44300.0
2014-02-14 10:30:00,47.38,47.42,47.17,47.22,26700.0,47.38,47.42,47.17,47.22,26700.0
2014-02-14 11:00:00,47.21,47.52,47.2,47.49,30400.0,47.21,47.52,47.2,47.49,30400.0
2014-02-14 11:30:00,47.49,47.58,47.45,47.45,37600.0,47.49,47.58,47.45,47.45,37600.0
2014-02-14 12:00:00,47.44,47.44,47.3,47.31,29500.0,47.44,47.44,47.3,47.31,29500.0
2014-02-14 12:30:00,47.32,47.48,47.32,47.45,28800.0,47.32,47.48,47.32,47.45,28800.0
2014-02-14 13:00:00,47.45,47.48,47.42,47.48,25500.0,47.45,47.48,47.42,47.48,25500.0
2014-02-14 13:30:00,47.5,47.61,47.49,47.51,40800.0,47.5,47.61,47.49,47.51,40800.0
2014-02-14 14:00:00,47.51,47.52,47.49,47.5,70500.0,47.51,47.52,47.49,47.5,70500.0
2014-02-14 14:30:00,47.51,47.52,47.49,47.5,57900.0,47.51,47.52,47.49,47.5,57900.0
2014-02-14 15:00:00,47.5,47.51,47.39,47.46,62700.0,47.5,47.51,47.39,47.46,62700.0
2014-02-14 15:30:00,47.46,47.47,47.29,47.3,249900.0,47.46,47.47,47.29,47.3,249900.0
2014-02-18 09:30:00,47.29,47.64,47.29,47.5,95300.0,47.29,47.64,47.29,47.5,95300.0
2014-02-18 10:00:00,47.49,47.52,47.33,47.46,105900.0,47.49,47.52,47.33,47.46,105900.0
2014-02-18 10:30:00,47.46,47.52,47.41,47.5,56800.0,47.46,47.52,47.41,47.5,56800.0
2014-02-18 11:00:00,47.51,47.52,47.36,47.42,36600.0,47.51,47.52,47.36,47.42,36600.0
2014-02-18 11:30:00,47.42,47.44,47.1,47.1,51500.0,47.42,47.44,47.1,47.1,51500.0
2014-02-18 12:00:00,47.1,47.19,47.08,47.16,36400.0,47.1,47.19,47.08,47.16,36400.0
2014-02-18 12:30:00,47.17,47.24,47.17,47.2,28600.0,47.17,47.24,47.17,47.2,28600.0
2014-02-18 13:00:00,47.2,47.24,47.17,47.18,34100.0,47.2,47.24,47.17,47.18,34100.0
2014-02-18 13:30:00,47.19,47.27,47.16,47.21,84700.0,47.19,47.27,47.16,47.21,84700.0
2014-02-18 14:00:00,47.2,47.22,47.17,47.17,43000.0,47.2,47.22,47.17,47.17,43000.0
2014-02-18 14:30:00,47.16,47.25,47.14,47.17,76200.0,47.16,47.25,47.14,47.17,76200.0
2014-02-18 15:00:00,47.17,47.23,47.16,47.2,76400.0,47.17,47.23,47.16,47.2,76400.0
2014-02-18 15:30:00,47.2,47.28,47.17,47.23,169800.0,47.2,47.28,47.17,47.23,169800.0
2014-02-19 09:30:00,47.45,47.7,47.35,47.68,139900.0,47.45,47.7,47.35,47.68,139900.0
2014-02-19 10:00:00,47.69,47.99,47.66,47.96,85000.0,47.69,47.99,47.66,47.96,85000.0
2014-02-19 10:30:00,47.97,48.0,47.93,47.96,56400.0,47.97,48.0,47.93,47.96,56400.0
2014-02-19 11:00:00,47.97,47.97,47.74,47.8,62500.0,47.97,47.97,47.74,47.8,62500.0
2014-02-19 11:30:00,47.8,47.82,47.73,47.74,61200.0,47.8,47.82,47.73,47.74,61200.0
2014-02-19 12:00:00,47.73,47.9,47.62,47.72,60500.0,47.73,47.9,47.62,47.72,60500.0
2014-02-19 12:30:00,47.73,47.81,47.7,47.75,60400.0,47.73,47.81,47.7,47.75,60400.0
2014-02-19 13:00:00,47.75,47.79,47.7,47.78,35800.0,47.75,47.79,47.7,47.78,35800.0
2014-02-19 13:30:00,47.77,47.82,47.7,47.71,67700.0,47.77,47.82,47.7,47.71,67700.0
2014-02-19 14:00:00,47.71,47.82,47.62,47.68,86700.0,47.71,47.82,47.62,47.68,86700.0
2014-02-19 14:30:00,47.69,47.7,47.55,47.61,77300.0,47.69,47.7,47.55,47.61,77300.0
2014-02-19 15:00:00,47.62,47.63,47.48,47.5,110100.0,47.62,47.63,47.48,47.5,110100.0
2014-02-19 15:30:00,47.5,47.55,47.34,47.36,218600.0,47.5,47.55,47.34,47.36,218600.0
2014-02-20 09:30:00,47.39,47.71,47.15,47.71,333200.0,47.39,47.71,47.15,47.71,333200.0
2014-02-20 10:00:00,47.64,47.64,47.34,47.35,65800.0,47.64,47.64,47.34,47.35,65800.0
2014-02-20 10:30:00,47.34,47.52,47.29,47.34,59300.0,47.34,47.52,47.29,47.34,59300.0
2014-02-20 11:00:00,47.35,47.36,47.02,47.13,76700.0,47.35,47.36,47.02,47.13,76700.0
2014-02-20 11:30:00,47.14,47.22,47.09,47.12,57000.0,47.14,47.22,47.09,47.12,57000.0
2014-02-20 12:00:00,47.11,47.12,47.0,47.03,50600.0,47.11,47.12,47.0,47.03,50600.0
2014-02-20 12:30:00,47.03,47.15,46.95,47.11,46600.0,47.03,47.15,46.95,47.11,46600.0
2014-02-20 13:00:00,47.11,47.25,47.07,47.08,49700.0,47.11,47.25,47.07,47.08,49700.0
2014-02-20 13:30:00,47.08,47.13,46.96,46.96,77700.0,47.08,47.13,46.96,46.96,77700.0
2014-02-20 14:00:00,46.96,47.16,46.9,47.15,146200.0,46.96,47.16,46.9,47.15,146200.0
2014-02-20 14:30:00,47.14,47.3,47.14,47.29,83700.0,47.14,47.3,47.14,47.29,83700.0
2014-02-20 15:00:00,47.28,47.4,47.26,47.26,82600.0,47.28,47.4,47.26,47.26,82600.0
2014-02-20 15:30:00,47.26,47.33,47.25,47.32,270600.0,47.26,47.33,47.25,47.32,270600.0
2014-02-21 09:30:00,47.24,47.37,47.13,47.2,288800.0,47.24,47.37,47.13,47.2,288800.0
2014-02-21 10:00:00,47.21,47.24,46.98,47.16,132100.0,47.21,47.24,46.98,47.16,132100.0
2014-02-21 10:30:00,47.16,47.22,47.09,47.12,63500.0,47.16,47.22,47.09,47.12,63500.0
2014-02-21 11:00:00,47.12,47.16,47.0,47.04,91900.0,47.12,47.16,47.0,47.04,91900.0
2014-02-21 11:30:00,47.05,47.13,47.02,47.05,75400.0,47.05,47.13,47.02,47.05,75400.0
2014-02-21 12:00:00,47.05,47.07,46.95,47.05,67500.0,47.05,47.07,46.95,47.05,67500.0
2014-02-21 12:30:00,47.05,47.05,46.91,46.95,65100.0,47.05,47.05,46.91,46.95,65100.0
2014-02-21 13:00:00,46.94,46.99,46.89,46.97,145400.0,46.94,46.99,46.89,46.97,145400.0
2014-02-21 13:30:00,46.97,47.02,46.9,46.94,212400.0,46.97,47.02,46.9,46.94,212400.0
2014-02-21 14:00:00,46.94,47.0,46.93,46.96,61700.0,46.94,47.0,46.93,46.96,61700.0
2014-02-21 14:30:00,46.95,47.02,46.93,46.99,69600.0,46.95,47.02,46.93,46.99,69600.0
2014-02-21 15:00:00,46.99,47.13,46.98,47.07,130900.0,46.99,47.13,46.98,47.07,130900.0
2014-02-21 15:30:00,47.07,47.08,47.01,47.04,407600.0,47.07,47.08,47.01,47.04,407600.0
2014-02-24 09:30:00,47.05,47.49,47.05,47.47,71400.0,47.05,47.49,47.05,47.47,71400.0
2014-02-24 10:00:00,47.48,47.75,47.48,47.75,72200.0,47.48,47.75,47.48,47.75,72200.0
2014-02-24 10:30:00,47.77,47.91,47.76,47.88,95600.0,47.77,47.91,47.76,47.88,95600.0
2014-02-24 11:00:00,47.88,47.99,47.87,47.95,80100.0,47.88,47.99,47.87,47.95,80100.0
2014-02-24 11:30:00,47.97,48.05,47.94,47.95,75100.0,47.97,48.05,47.94,47.95,75100.0
2014-02-24 12:00:00,47.95,47.99,47.9,47.97,86300.0,47.95,47.99,47.9,47.97,86300.0
2014-02-24 12:30:00,47.96,47.97,47.89,47.93,29900.0,47.96,47.97,47.89,47.93,29900.0
2014-02-24 13:00:00,47.92,47.96,47.87,47.91,41900.0,47.92,47.96,47.87,47.91,41900.0
2014-02-24 13:30:00,47.91,47.98,47.87,47.94,95200.0,47.91,47.98,47.87,47.94,95200.0
2014-02-24 14:00:00,47.95,47.99,47.91,47.98,55500.0,47.95,47.99,47.91,47.98,55500.0
2014-02-24 14:30:00,47.98,48.08,47.97,48.02,59500.0,47.98,48.08,47.97,48.02,59500.0
2014-02-24 15:00:00,48.02,48.02,47.9,47.9,151300.0,48.02,48.02,47.9,47.9,151300.0
2014-02-24 15:30:00,47.9,47.94,47.88,47.89,342500.0,47.9,47.94,47.88,47.89,342500.0
2014-02-25 09:30:00,47.9,48.07,47.81,47.92,95400.0,47.9,48.07,47.81,47.92,95400.0
2014-02-25 10:00:00,47.91,48.09,47.79,48.08,100300.0,47.91,48.09,47.79,48.08,100300.0
2014-02-25 10:30:00,48.09,48.17,48.02,48.13,62000.0,48.09,48.17,48.02,48.13,62000.0
2014-02-25 11:00:00,48.14,48.32,48.02,48.3,63000.0,48.14,48.32,48.02,48.3,63000.0
2014-02-25 11:30:00,48.3,48.41,48.26,48.26,45200.0,48.3,48.41,48.26,48.26,45200.0
2014-02-25 12:00:00,48.26,48.26,48.12,48.18,39300.0,48.26,48.26,48.12,48.18,39300.0
2014-02-25 12:30:00,48.18,48.23,48.16,48.2,47200.0,48.18,48.23,48.16,48.2,47200.0
2014-02-25 13:00:00,48.21,48.4,48.2,48.35,52400.0,48.21,48.4,48.2,48.35,52400.0
2014-02-25 13:30:00,48.34,48.35,48.19,48.24,44300.0,48.34,48.35,48.19,48.24,44300.0
2014-02-25 14:00:00,48.25,48.28,48.17,48.21,68200.0,48.25,48.28,48.17,48.21,68200.0
2014-02-25 14:30:00,48.22,48.25,48.16,48.16,58600.0,48.22,48.25,48.16,48.16,58600.0
2014-02-25 15:00:00,48.17,48.22,48.09,48.11,48800.0,48.17,48.22,48.09,48.11,48800.0
2014-02-25 15:30:00,48.1,48.19,48.09,48.19,141100.0,48.1,48.19,48.09,48.19,141100.0
2014-02-26 09:30:00,48.26,48.47,47.9,48.0,119500.0,48.26,48.47,47.9,48.0,119500.0
2014-02-26 10:00:00,48.01,48.23,48.0,48.09,95900.0,48.01,48.23,48.0,48.09,95900.0
2014-02-26 10:30:00,48.09,48.43,48.09,48.34,69400.0,48.09,48.43,48.09,48.34,69400.0
2014-02-26 11:00:00,48.35,48.54,48.28,48.34,193800.0,48.35,48.54,48.28,48.34,193800.0
2014-02-26 11:30:00,48.34,48.54,48.34,48.51,92300.0,48.34,48.54,48.34,48.51,92300.0
2014-02-26 12:00:00,48.5,48.56,48.47,48.52,67100.0,48.5,48.56,48.47,48.52,67100.0
2014-02-26 12:30:00,48.54,48.58,48.46,48.48,109800.0,48.54,48.58,48.46,48.48,109800.0
2014-02-26 13:00:00,48.47,48.48,48.28,48.38,64900.0,48.47,48.48,48.28,48.38,64900.0
2014-02-26 13:30:00,48.39,48.5,48.3,48.31,83500.0,48.39,48.5,48.3,48.31,83500.0
2014-02-26 14:00:00,48.31,48.35,48.07,48.09,121400.0,48.31,48.35,48.07,48.09,121400.0
2014-02-26 14:30:00,48.09,48.26,48.05,48.19,87100.0,48.09,48.26,48.05,48.19,87100.0
2014-02-26 15:00:00,48.2,48.24,48.12,48.14,121700.0,48.2,48.24,48.12,48.14,121700.0
2014-02-26 15:30:00,48.13,48.32,48.13,48.28,164700.0,48.13,48.32,48.13,48.28,164700.0
2014-02-27 09:30:00,47.99,48.29,47.86,48.11,80700.0,47.99,48.29,47.86,48.11,80700.0
2014-02-27 10:00:00,48.12,48.24,47.91,48.07,51400.0,48.12,48.24,47.91,48.07,51400.0
2014-02-27 10:30:00,48.05,48.21,48.05,48.13,40200.0,48.05,48.21,48.05,48.13,40200.0
2014-02-27 11:00:00,48.15,48.43,48.15,48.33,49900.0,48.15,48.43,48.15,48.33,49900.0
2014-02-27 11:30:00,48.33,48.36,48.18,48.25,63000.0,48.33,48.36,48.18,48.25,63000.0
2014-02-27 12:00:00,48.26,48.29,48.11,48.22,54000.0,48.26,48.29,48.11,48.22,54000.0
2014-02-27 12:30:00,48.22,48.24,48.18,48.23,22700.0,48.22,48.24,48.18,48.23,22700.0
2014-02-27 13:00:00,48.23,48.36,48.22,48.34,43000.0,48.23,48.36,48.22,48.34,43000.0
2014-02-27 13:30:00,48.36,48.48,48.35,48.44,43800.0,48.36,48.48,48.35,48.44,43800.0
2014-02-27 14:00:00,48.42,48.48,48.38,48.47,90200.0,48.42,48.48,48.38,48.47,90200.0
2014-02-27 14:30:00,48.48,48.59,48.46,48.48,188900.0,48.48,48.59,48.46,48.48,188900.0
2014-02-27 15:00:00,48.48,48.63,48.39,48.58,144600.0,48.48,48.63,48.39,48.58,144600.0
2014-02-27 15:30:00,48.59,48.69,48.56,48.69,212700.0,48.59,48.69,48.56,48.69,212700.0
2014-02-28 09:30:00,48.63,48.66,48.33,48.5,53300.0,48.63,48.66,48.33,48.5,53300.0
2014-02-28 10:00:00,48.5,48.62,48.45,48.56,56600.0,48.5,48.62,48.45,48.56,56600.0
2014-02-28 10:30:00,48.54,48.68,48.54,48.6,36800.0,48.54,48.68,48.54,48.6,36800.0
2014-02-28 11:00:00,48.59,48.6,48.4,48.46,30200.0,48.59,48.6,48.4,48.46,30200.0
2014-02-28 11:30:00,48.46,48.61,48.41,48.58,54800.0,48.46,48.61,48.41,48.58,54800.0
2014-02-28 12:00:00,48.58,48.6,48.53,48.55,28000.0,48.58,48.6,48.53,48.55,28000.0
2014-02-28 12:30:00,48.56,48.62,48.55,48.6,26800.0,48.56,48.62,48.55,48.6,26800.0
2014-02-28 13:00:00,48.6,48.73,48.58,48.72,30200.0,48.6,48.73,48.58,48.72,30200.0
2014-02-28 13:30:00,48.73,48.75,48.57,48.62,30200.0,48.73,48.75,48.57,48.62,30200.0
2014-02-28 14:00:00,48.62,48.63,48.53,48.54,44400.0,48.62,48.63,48.53,48.54,44400.0
2014-02-28 14:30:00,48.54,48.54,48.32,48.32,58100.0,48.54,48.54,48.32,48.32,58100.0
2014-02-28 15:00:00,48.33,48.33,48.1,48.32,76200.0,48.33,48.33,48.1,48.32,76200.0
2014-02-28 15:30:00,48.31,48.46,48.31,48.42,189200.0,48.31,48.46,48.31,48.42,189200.0
2014-03-03 09:30:00,47.96,48.32,47.85,47.95,71800.0,47.96,48.32,47.85,47.95,71800.0
2014-03-03 10:00:00,47.97,48.02,47.75,47.98,62200.0,47.97,48.02,47.75,47.98,62200.0
2014-03-03 10:30:00,47.96,48.06,47.84,48.06,43900.0,47.96,48.06,47.84,48.06,43900.0
2014-03-03 11:00:00,48.06,48.07,47.8,47.89,56500.0,48.06,48.07,47.8,47.89,56500.0
2014-03-03 11:30:00,47.89,47.99,47.81,47.82,55400.0,47.89,47.99,47.81,47.82,55400.0
2014-03-03 12:00:00,47.81,47.94,47.69,47.92,46100.0,47.81,47.94,47.69,47.92,46100.0
2014-03-03 12:30:00,47.91,48.0,47.86,47.99,29200.0,47.91,48.0,47.86,47.99,29200.0
2014-03-03 13:00:00,47.99,48.11,47.98,48.05,31700.0,47.99,48.11,47.98,48.05,31700.0
2014-03-03 13:30:00,48.05,48.16,48.0,48.14,39600.0,48.05,48.16,48.0,48.14,39600.0
2014-03-03 14:00:00,48.15,48.24,48.11,48.11,33400.0,48.15,48.24,48.11,48.11,33400.0
2014-03-03 14:30:00,48.1,48.27,48.06,48.19,39800.0,48.1,48.27,48.06,48.19,39800.0
2014-03-03 15:00:00,48.19,48.19,47.97,48.03,51700.0,48.19,48.19,47.97,48.03,51700.0
2014-03-03 15:30:00,48.03,48.12,47.99,48.12,126500.0,48.03,48.12,47.99,48.12,126500.0
2014-03-04 09:30:00,48.64,48.9,48.64,48.8,132000.0,48.64,48.9,48.64,48.8,132000.0
2014-03-04 10:00:00,48.81,49.05,48.76,48.95,100000.0,48.81,49.05,48.76,48.95,100000.0
2014-03-04 10:30:00,48.97,49.17,48.94,49.13,97400.0,48.97,49.17,48.94,49.13,97400.0
2014-03-04 11:00:00,49.12,49.3,49.1,49.26,76700.0,49.12,49.3,49.1,49.26,76700.0
2014-03-04 11:30:00,49.27,49.27,49.16,49.18,75100.0,49.27,49.27,49.16,49.18,75100.0
2014-03-04 12:00:00,49.19,49.39,49.18,49.28,44600.0,49.19,49.39,49.18,49.28,44600.0
2014-03-04 12:30:00,49.28,49.29,49.17,49.19,29600.0,49.28,49.29,49.17,49.19,29600.0
2014-03-04 13:00:00,49.21,49.28,49.2,49.26,26000.0,49.21,49.28,49.2,49.26,26000.0
2014-03-04 13:30:00,49.26,49.26,49.1,49.13,36200.0,49.26,49.26,49.1,49.13,36200.0
2014-03-04 14:00:00,49.13,49.18,49.03,49.18,38500.0,49.13,49.18,49.03,49.18,38500.0
2014-03-04 14:30:00,49.18,49.25,49.12,49.24,42600.0,49.18,49.25,49.12,49.24,42600.0
2014-03-04 15:00:00,49.24,49.28,49.18,49.27,88400.0,49.24,49.28,49.18,49.27,88400.0
2014-03-04 15:30:00,49.28,49.44,49.25,49.43,371500.0,49.28,49.44,49.25,49.43,371500.0
2014-03-05 09:30:00,49.31,49.68,49.17,49.27,116300.0,49.31,49.68,49.17,49.27,116300.0
2014-03-05 10:00:00,49.29,49.3,49.09,49.2,68600.0,49.29,49.3,49.09,49.2,68600.0
2014-03-05 10:30:00,49.2,49.24,49.0,49.09,98900.0,49.2,49.24,49.0,49.09,98900.0
2014-03-05 11:00:00,49.1,49.18,49.0,49.06,98000.0,49.1,49.18,49.0,49.06,98000.0
2014-03-05 11:30:00,49.04,49.26,49.01,49.2,45300.0,49.04,49.26,49.01,49.2,45300.0
2014-03-05 12:00:00,49.2,49.2,48.99,49.0,76200.0,49.2,49.2,48.99,49.0,76200.0
2014-03-05 12:30:00,49.01,49.07,49.0,49.03,53700.0,49.01,49.07,49.0,49.03,53700.0
2014-03-05 13:00:00,49.03,49.11,49.02,49.11,41200.0,49.03,49.11,49.02,49.11,41200.0
2014-03-05 13:30:00,49.11,49.13,49.05,49.1,48200.0,49.11,49.13,49.05,49.1,48200.0
2014-03-05 14:00:00,49.1,49.28,49.1,49.1,74700.0,49.1,49.28,49.1,49.1,74700.0
2014-03-05 14:30:00,49.1,49.1,49.0,49.08,59400.0,49.1,49.1,49.0,49.08,59400.0
2014-03-05 15:00:00,49.1,49.1,48.95,49.04,119800.0,49.1,49.1,48.95,49.04,119800.0
2014-03-05 15:30:00,49.05,49.12,49.0,49.1,135300.0,49.05,49.12,49.0,49.1,135300.0
2014-03-06 09:30:00,49.15,49.23,48.81,48.97,133200.0,49.15,49.23,48.81,48.97,133200.0
2014-03-06 10:00:00,48.97,49.04,48.84,48.87,137600.0,48.97,49.04,48.84,48.87,137600.0
2014-03-06 10:30:00,48.87,48.97,48.8,48.83,112500.0,48.87,48.97,48.8,48.83,112500.0
2014-03-06 11:00:00,48.82,48.87,48.71,48.73,68300.0,48.82,48.87,48.71,48.73,68300.0
2014-03-06 11:30:00,48.74,48.74,48.65,48.73,81500.0,48.74,48.74,48.65,48.73,81500.0
2014-03-06 12:00:00,48.74,48.78,48.65,48.71,55200.0,48.74,48.78,48.65,48.71,55200.0
2014-03-06 12:30:00,48.73,48.75,48.68,48.71,63500.0,48.73,48.75,48.68,48.71,63500.0
2014-03-06 13:00:00,48.71,48.98,48.7,48.89,120700.0,48.71,48.98,48.7,48.89,120700.0
2014-03-06 13:30:00,48.88,48.97,48.87,48.9,77400.0,48.88,48.97,48.87,48.9,77400.0
2014-03-06 14:00:00,48.89,48.96,48.89,48.94,74400.0,48.89,48.96,48.89,48.94,74400.0
2014-03-06 14:30:00,48.94,49.1,48.94,48.98,271600.0,48.94,49.1,48.94,48.98,271600.0
2014-03-06 15:00:00,48.99,49.06,48.96,49.01,158200.0,48.99,49.06,48.96,49.01,158200.0
2014-03-06 15:30:00,49.01,49.09,48.91,48.95,182200.0,49.01,49.09,48.91,48.95,182200.0
2014-03-07 09:30:00,49.11,49.32,48.98,49.32,92300.0,49.11,49.32,48.98,49.32,92300.0
2014-03-07 10:00:00,49.27,49.43,49.12,49.22,138200.0,49.27,49.43,49.12,49.22,138200.0
2014-03-07 10:30:00,49.2,49.29,49.12,49.15,94300.0,49.2,49.29,49.12,49.15,94300.0
2014-03-07 11:00:00,49.14,49.14,48.93,49.09,49100.0,49.14,49.14,48.93,49.09,49100.0
2014-03-07 11:30:00,49.09,49.09,48.94,48.98,73400.0,49.09,49.09,48.94,48.98,73400.0
2014-03-07 12:00:00,48.99,49.0,48.89,48.95,91200.0,48.99,49.0,48.89,48.95,91200.0
2014-03-07 12:30:00,48.95,48.96,48.74,48.74,44000.0,48.95,48.96,48.74,48.74,44000.0
2014-03-07 13:00:00,48.74,48.77,48.54,48.57,77600.0,48.74,48.77,48.54,48.57,77600.0
2014-03-07 13:30:00,48.56,48.6,48.47,48.48,126000.0,48.56,48.6,48.47,48.48,126000.0
2014-03-07 14:00:00,48.48,48.53,48.44,48.5,115800.0,48.48,48.53,48.44,48.5,115800.0
2014-03-07 14:30:00,48.5,48.5,48.4,48.4,146800.0,48.5,48.5,48.4,48.4,146800.0
2014-03-07 15:00:00,48.41,48.5,48.39,48.46,150900.0,48.41,48.5,48.39,48.46,150900.0
2014-03-07 15:30:00,48.47,48.6,48.41,48.58,330900.0,48.47,48.6,48.41,48.58,330900.0
2014-03-10 09:30:00,48.6,49.05,48.31,48.98,222000.0,48.6,49.05,48.31,48.98,222000.0
2014-03-10 10:00:00,48.99,49.03,48.88,49.01,138300.0,48.99,49.03,48.88,49.01,138300.0
2014-03-10 10:30:00,48.98,49.02,48.82,48.94,117900.0,48.98,49.02,48.82,48.94,117900.0
2014-03-10 11:00:00,48.94,48.95,48.83,48.84,140900.0,48.94,48.95,48.83,48.84,140900.0
2014-03-10 11:30:00,48.84,48.91,48.69,48.69,71900.0,48.84,48.91,48.69,48.69,71900.0
2014-03-10 12:00:00,48.7,48.83,48.65,48.77,69800.0,48.7,48.83,48.65,48.77,69800.0
2014-03-10 12:30:00,48.77,48.82,48.75,48.76,79700.0,48.77,48.82,48.75,48.76,79700.0
2014-03-10 13:00:00,48.77,49.02,48.74,49.02,55300.0,48.77,49.02,48.74,49.02,55300.0
2014-03-10 13:30:00,49.01,49.02,48.7,48.8,81900.0,49.01,49.02,48.7,48.8,81900.0
2014-03-10 14:00:00,48.8,48.93,48.79,48.87,80700.0,48.8,48.93,48.79,48.87,80700.0
2014-03-10 14:30:00,48.87,48.94,48.77,48.8,74800.0,48.87,48.94,48.77,48.8,74800.0
2014-03-10 15:00:00,48.8,48.81,48.75,48.8,116000.0,48.8,48.81,48.75,48.8,116000.0
2014-03-10 15:30:00,48.8,48.86,48.76,48.8,438800.0,48.8,48.86,48.76,48.8,438800.0
2014-03-11 09:30:00,48.89,49.0,48.73,48.88,67100.0,48.89,49.0,48.73,48.88,67100.0
2014-03-11 10:00:00,48.88,48.91,48.74,48.81,71200.0,48.88,48.91,48.74,48.81,71200.0
2014-03-11 10:30:00,48.81,49.01,48.76,48.98,103500.0,48.81,49.01,48.76,48.98,103500.0
2014-03-11 11:00:00,49.02,49.04,48.95,48.96,61900.0,49.02,49.04,48.95,48.96,61900.0
2014-03-11 11:30:00,48.96,48.97,48.61,48.63,62700.0,48.96,48.97,48.61,48.63,62700.0
2014-03-11 12:00:00,48.62,48.65,48.48,48.57,122300.0,48.62,48.65,48.48,48.57,122300.0
2014-03-11 12:30:00,48.58,48.85,48.57,48.8,56300.0,48.58,48.85,48.57,48.8,56300.0
2014-03-11 13:00:00,48.8,48.83,48.58,48.59,58200.0,48.8,48.83,48.58,48.59,58200.0
2014-03-11 13:30:00,48.56,48.81,48.56,48.78,105200.0,48.56,48.81,48.56,48.78,105200.0
2014-03-11 14:00:00,48.78,48.81,48.62,48.66,58800.0,48.78,48.81,48.62,48.66,58800.0
2014-03-11 14:30:00,48.68,48.69,48.59,48.6,103900.0,48.68,48.69,48.59,48.6,103900.0
2014-03-11 15:00:00,48.6,48.67,48.53,48.56,313500.0,48.6,48.67,48.53,48.56,313500.0
2014-03-11 15:30:00,48.57,48.62,48.52,48.54,463900.0,48.57,48.62,48.52,48.54,463900.0
2014-03-12 09:30:00,47.74,47.93,47.36,47.73,510100.0,47.74,47.93,47.36,47.73,510100.0
2014-03-12 10:00:00,47.73,48.05,47.68,48.05,230200.0,47.73,48.05,47.68,48.05,230200.0
2014-03-12 10:30:00,48.05,48.25,47.81,48.0,208600.0,48.05,48.25,47.81,48.0,208600.0
2014-03-12 11:00:00,48.01,48.11,48.0,48.0,103600.0,48.01,48.11,48.0,48.0,103600.0
2014-03-12 11:30:00,48.0,48.01,47.68,47.68,78300.0,48.0,48.01,47.68,47.68,78300.0
2014-03-12 12:00:00,47.66,47.79,47.63,47.7,74300.0,47.66,47.79,47.63,47.7,74300.0
2014-03-12 12:30:00,47.72,47.82,47.72,47.82,74900.0,47.72,47.82,47.72,47.82,74900.0
2014-03-12 13:00:00,47.81,47.87,47.79,47.83,78900.0,47.81,47.87,47.79,47.83,78900.0
2014-03-12 13:30:00,47.83,47.83,47.7,47.76,132700.0,47.83,47.83,47.7,47.76,132700.0
2014-03-12 14:00:00,47.76,47.77,47.64,47.72,76600.0,47.76,47.77,47.64,47.72,76600.0
2014-03-12 14:30:00,47.71,47.85,47.7,47.7,105700.0,47.71,47.85,47.7,47.7,105700.0
2014-03-12 15:00:00,47.71,47.72,47.61,47.61,72800.0,47.71,47.72,47.61,47.61,72800.0
2014-03-12 15:30:00,47.61,47.67,47.59,47.63,357200.0,47.61,47.67,47.59,47.63,357200.0
2014-03-13 09:30:00,47.87,48.15,47.56,47.69,102500.0,47.87,48.15,47.56,47.69,102500.0
2014-03-13 10:00:00,47.69,47.71,47.43,47.64,107600.0,47.69,47.71,47.43,47.64,107600.0
2014-03-13 10:30:00,47.67,47.74,47.46,47.46,61000.0,47.67,47.74,47.46,47.46,61000.0
2014-03-13 11:00:00,47.46,47.69,47.43,47.6,96600.0,47.46,47.69,47.43,47.6,96600.0
2014-03-13 11:30:00,47.59,47.66,47.48,47.5,42200.0,47.59,47.66,47.48,47.5,42200.0
2014-03-13 12:00:00,47.5,47.53,47.35,47.36,63800.0,47.5,47.53,47.35,47.36,63800.0
2014-03-13 12:30:00,47.36,47.37,47.15,47.17,88800.0,47.36,47.37,47.15,47.17,88800.0
2014-03-13 13:00:00,47.15,47.28,47.0,47.28,72400.0,47.15,47.28,47.0,47.28,72400.0
2014-03-13 13:30:00,47.27,47.27,47.14,47.2,49000.0,47.27,47.27,47.14,47.2,49000.0
2014-03-13 14:00:00,47.2,47.23,47.09,47.13,39200.0,47.2,47.23,47.09,47.13,39200.0
2014-03-13 14:30:00,47.12,47.17,47.02,47.06,62000.0,47.12,47.17,47.02,47.06,62000.0
2014-03-13 15:00:00,47.07,47.11,46.94,47.03,77200.0,47.07,47.11,46.94,47.03,77200.0
2014-03-13 15:30:00,47.03,47.16,47.0,47.13,198800.0,47.03,47.16,47.0,47.13,198800.0
2014-03-14 09:30:00,47.09,47.22,46.89,47.0,90200.0,47.09,47.22,46.89,47.0,90200.0
2014-03-14 10:00:00,47.01,47.27,46.98,47.18,132100.0,47.01,47.27,46.98,47.18,132100.0
2014-03-14 10:30:00,47.19,47.28,47.13,47.16,74800.0,47.19,47.28,47.13,47.16,74800.0
2014-03-14 11:00:00,47.16,47.18,46.94,47.0,77800.0,47.16,47.18,46.94,47.0,77800.0
2014-03-14 11:30:00,47.0,47.36,46.96,47.33,113500.0,47.0,47.36,46.96,47.33,113500.0
2014-03-14 12:00:00,47.34,47.39,46.99,47.0,181800.0,47.34,47.39,46.99,47.0,181800.0
2014-03-14 12:30:00,47.0,47.17,46.94,47.09,62200.0,47.0,47.17,46.94,47.09,62200.0
2014-03-14 13:00:00,47.1,47.12,47.02,47.1,52500.0,47.1,47.12,47.02,47.1,52500.0
2014-03-14 13:30:00,47.1,47.11,46.95,46.97,80500.0,47.1,47.11,46.95,46.97,80500.0
2014-03-14 14:00:00,46.97,47.08,46.95,47.07,82200.0,46.97,47.08,46.95,47.07,82200.0
2014-03-14 14:30:00,47.08,47.17,47.03,47.05,101000.0,47.08,47.17,47.03,47.05,101000.0
2014-03-14 15:00:00,47.06,47.21,47.05,47.21,86900.0,47.06,47.21,47.05,47.21,86900.0
2014-03-14 15:30:00,47.21,47.28,47.14,47.21,216800.0,47.21,47.28,47.14,47.21,216800.0
2014-03-17 09:30:00,47.48,47.79,47.43,47.62,138600.0,47.48,47.79,47.43,47.62,138600.0
2014-03-17 10:00:00,47.6,47.61,47.38,47.38,49100.0,47.6,47.61,47.38,47.38,49100.0
2014-03-17 10:30:00,47.4,47.56,47.36,47.53,67300.0,47.4,47.56,47.36,47.53,67300.0
2014-03-17 11:00:00,47.52,47.56,47.45,47.48,61700.0,47.52,47.56,47.45,47.48,61700.0
2014-03-17 11:30:00,47.49,47.55,47.47,47.53,47200.0,47.49,47.55,47.47,47.53,47200.0
2014-03-17 12:00:00,47.54,47.59,47.47,47.55,52800.0,47.54,47.59,47.47,47.55,52800.0
2014-03-17 12:30:00,47.56,47.57,47.44,47.5,42300.0,47.56,47.57,47.44,47.5,42300.0
2014-03-17 13:00:00,47.51,47.54,47.44,47.49,31000.0,47.51,47.54,47.44,47.49,31000.0
2014-03-17 13:30:00,47.49,47.56,47.47,47.51,24600.0,47.49,47.56,47.47,47.51,24600.0
2014-03-17 14:00:00,47.51,47.59,47.5,47.55,42100.0,47.51,47.59,47.5,47.55,42100.0
2014-03-17 14:30:00,47.56,47.58,47.52,47.55,43300.0,47.56,47.58,47.52,47.55,43300.0
2014-03-17 15:00:00,47.55,47.56,47.5,47.53,38200.0,47.55,47.56,47.5,47.53,38200.0
2014-03-17 15:30:00,47.54,47.57,47.5,47.56,139500.0,47.54,47.57,47.5,47.56,139500.0
2014-03-18 09:30:00,47.55,47.84,47.53,47.79,77700.0,47.55,47.84,47.53,47.79,77700.0
2014-03-18 10:00:00,47.79,47.91,47.79,47.88,83300.0,47.79,47.91,47.79,47.88,83300.0
2014-03-18 10:30:00,47.87,47.96,47.73,47.73,74400.0,47.87,47.96,47.73,47.73,74400.0
2014-03-18 11:00:00,47.72,47.87,47.72,47.87,41800.0,47.72,47.87,47.72,47.87,41800.0
2014-03-18 11:30:00,47.88,47.91,47.76,47.91,35500.0,47.88,47.91,47.76,47.91,35500.0
2014-03-18 12:00:00,47.91,47.98,47.84,47.87,29300.0,47.91,47.98,47.84,47.87,29300.0
2014-03-18 12:30:00,47.86,47.88,47.74,47.74,26600.0,47.86,47.88,47.74,47.74,26600.0
2014-03-18 13:00:00,47.74,47.84,47.72,47.82,24500.0,47.74,47.84,47.72,47.82,24500.0
2014-03-18 13:30:00,47.83,47.97,47.83,47.93,38400.0,47.83,47.97,47.83,47.93,38400.0
2014-03-18 14:00:00,47.93,47.96,47.87,47.9,36800.0,47.93,47.96,47.87,47.9,36800.0
2014-03-18 14:30:00,47.9,47.99,47.89,47.99,35000.0,47.9,47.99,47.89,47.99,35000.0
2014-03-18 15:00:00,47.99,47.99,47.95,47.97,58700.0,47.99,47.99,47.95,47.97,58700.0
2014-03-18 15:30:00,47.97,48.01,47.91,47.91,171600.0,47.97,48.01,47.91,47.91,171600.0
2014-03-19 09:30:00,48.01,48.25,47.94,48.24,32000.0,48.01,48.25,47.94,48.24,32000.0
2014-03-19 10:00:00,48.26,48.29,48.1,48.11,39900.0,48.26,48.29,48.1,48.11,39900.0
2014-03-19 10:30:00,48.11,48.11,48.01,48.03,22500.0,48.11,48.11,48.01,48.03,22500.0
2014-03-19 11:00:00,48.0,48.2,48.0,48.14,30200.0,48.0,48.2,48.0,48.14,30200.0
2014-03-19 11:30:00,48.14,48.17,48.07,48.14,29500.0,48.14,48.17,48.07,48.14,29500.0
2014-03-19 12:00:00,48.16,48.16,47.84,47.88,60500.0,48.16,48.16,47.84,47.88,60500.0
2014-03-19 12:30:00,47.87,47.88,47.78,47.84,28100.0,47.87,47.88,47.78,47.84,28100.0
2014-03-19 13:00:00,47.84,47.88,47.82,47.82,20200.0,47.84,47.88,47.82,47.82,20200.0
2014-03-19 13:30:00,47.82,47.82,47.61,47.65,61900.0,47.82,47.82,47.61,47.65,61900.0
2014-03-19 14:00:00,47.65,47.65,47.35,47.58,97300.0,47.65,47.65,47.35,47.58,97300.0
2014-03-19 14:30:00,47.58,47.65,47.5,47.57,66500.0,47.58,47.65,47.5,47.57,66500.0
2014-03-19 15:00:00,47.58,47.59,47.02,47.17,114700.0,47.58,47.59,47.02,47.17,114700.0
2014-03-19 15:30:00,47.17,47.46,47.15,47.34,282200.0,47.17,47.46,47.15,47.34,282200.0
2014-03-20 09:30:00,46.99,47.32,46.93,47.16,62500.0,46.99,47.32,46.93,47.16,62500.0
2014-03-20 10:00:00,47.2,47.35,47.02,47.25,39200.0,47.2,47.35,47.02,47.25,39200.0
2014-03-20 10:30:00,47.25,47.3,47.09,47.11,41800.0,47.25,47.3,47.09,47.11,41800.0
2014-03-20 11:00:00,47.1,47.1,46.97,47.06,40900.0,47.1,47.1,46.97,47.06,40900.0
2014-03-20 11:30:00,47.06,47.21,47.04,47.15,29000.0,47.06,47.21,47.04,47.15,29000.0
2014-03-20 12:00:00,47.16,47.34,47.11,47.34,44800.0,47.16,47.34,47.11,47.34,44800.0
2014-03-20 12:30:00,47.35,47.52,47.35,47.48,42300.0,47.35,47.52,47.35,47.48,42300.0
2014-03-20 13:00:00,47.48,47.54,47.45,47.45,21800.0,47.48,47.54,47.45,47.45,21800.0
2014-03-20 13:30:00,47.45,47.47,47.41,47.46,29000.0,47.45,47.47,47.41,47.46,29000.0
2014-03-20 14:00:00,47.45,47.48,47.41,47.45,36600.0,47.45,47.48,47.41,47.45,36600.0
2014-03-20 14:30:00,47.46,47.47,47.41,47.45,38600.0,47.46,47.47,47.41,47.45,38600.0
2014-03-20 15:00:00,47.45,47.47,47.41,47.45,63100.0,47.45,47.47,47.41,47.45,63100.0
2014-03-20 15:30:00,47.45,47.48,47.38,47.38,230400.0,47.45,47.48,47.38,47.38,230400.0
2014-03-21 09:30:00,47.73,48.08,47.55,48.05,317000.0,47.73,48.08,47.55,48.05,317000.0
2014-03-21 10:00:00,48.06,48.19,48.01,48.12,66600.0,48.06,48.19,48.01,48.12,66600.0
2014-03-21 10:30:00,48.12,48.27,48.12,48.24,32500.0,48.12,48.27,48.12,48.24,32500.0
2014-03-21 11:00:00,48.24,48.36,48.15,48.36,165700.0,48.24,48.36,48.15,48.36,165700.0
2014-03-21 11:30:00,48.36,48.44,48.36,48.44,28300.0,48.36,48.44,48.36,48.44,28300.0
2014-03-21 12:00:00,48.45,48.54,48.43,48.52,26800.0,48.45,48.54,48.43,48.52,26800.0
2014-03-21 12:30:00,48.52,48.55,48.45,48.52,24700.0,48.52,48.55,48.45,48.52,24700.0
2014-03-21 13:00:00,48.52,48.54,48.44,48.44,37800.0,48.52,48.54,48.44,48.44,37800.0
2014-03-21 13:30:00,48.44,48.46,48.34,48.36,49200.0,48.44,48.46,48.34,48.36,49200.0
2014-03-21 14:00:00,48.36,48.4,48.31,48.37,89300.0,48.36,48.4,48.31,48.37,89300.0
2014-03-21 14:30:00,48.37,48.45,48.31,48.41,81400.0,48.37,48.45,48.31,48.41,81400.0
2014-03-21 15:00:00,48.43,48.43,48.28,48.37,104400.0,48.43,48.43,48.28,48.37,104400.0
2014-03-21 15:30:00,48.38,48.42,48.24,48.41,425600.0,48.38,48.42,48.24,48.41,425600.0
2014-03-24 09:30:00,48.5,48.67,48.4,48.51,44900.0,48.5,48.67,48.4,48.51,44900.0
2014-03-24 10:00:00,48.49,48.5,48.06,48.14,127400.0,48.49,48.5,48.06,48.14,127400.0
2014-03-24 10:30:00,48.15,48.15,47.83,47.83,108700.0,48.15,48.15,47.83,47.83,108700.0
2014-03-24 11:00:00,47.83,47.83,47.54,47.61,99900.0,47.83,47.83,47.54,47.61,99900.0
2014-03-24 11:30:00,47.61,47.62,47.42,47.45,70300.0,47.61,47.62,47.42,47.45,70300.0
2014-03-24 12:00:00,47.44,47.49,47.32,47.33,47700.0,47.44,47.49,47.32,47.33,47700.0
2014-03-24 12:30:00,47.33,47.45,47.31,47.37,88600.0,47.33,47.45,47.31,47.37,88600.0
2014-03-24 13:00:00,47.37,47.41,47.3,47.4,73100.0,47.37,47.41,47.3,47.4,73100.0
2014-03-24 13:30:00,47.4,47.56,47.4,47.56,30900.0,47.4,47.56,47.4,47.56,30900.0
2014-03-24 14:00:00,47.56,47.6,47.44,47.56,39200.0,47.56,47.6,47.44,47.56,39200.0
2014-03-24 14:30:00,47.55,47.56,47.46,47.5,30700.0,47.55,47.56,47.46,47.5,30700.0
2014-03-24 15:00:00,47.51,47.61,47.45,47.6,44200.0,47.51,47.61,47.45,47.6,44200.0
2014-03-24 15:30:00,47.61,47.65,47.52,47.52,158900.0,47.61,47.65,47.52,47.52,158900.0
2014-03-25 09:30:00,47.73,47.77,47.32,47.42,55900.0,47.73,47.77,47.32,47.42,55900.0
2014-03-25 10:00:00,47.46,47.52,47.3,47.41,55400.0,47.46,47.52,47.3,47.41,55400.0
2014-03-25 10:30:00,47.4,47.51,47.22,47.22,60900.0,47.4,47.51,47.22,47.22,60900.0
2014-03-25 11:00:00,47.23,47.24,47.11,47.16,90100.0,47.23,47.24,47.11,47.16,90100.0
2014-03-25 11:30:00,47.16,47.19,46.86,46.92,63100.0,47.16,47.19,46.86,46.92,63100.0
2014-03-25 12:00:00,46.91,46.97,46.7,46.72,97000.0,46.91,46.97,46.7,46.72,97000.0
2014-03-25 12:30:00,46.73,46.85,46.68,46.75,80000.0,46.73,46.85,46.68,46.75,80000.0
2014-03-25 13:00:00,46.76,46.8,46.68,46.75,76800.0,46.76,46.8,46.68,46.75,76800.0
2014-03-25 13:30:00,46.75,46.79,46.59,46.59,96500.0,46.75,46.79,46.59,46.59,96500.0
2014-03-25 14:00:00,46.59,46.66,46.52,46.54,106400.0,46.59,46.66,46.52,46.54,106400.0
2014-03-25 14:30:00,46.54,46.58,46.41,46.42,101900.0,46.54,46.58,46.41,46.42,101900.0
2014-03-25 15:00:00,46.42,46.57,46.41,46.51,93100.0,46.42,46.57,46.41,46.51,93100.0
2014-03-25 15:30:00,46.51,46.65,46.5,46.55,233400.0,46.51,46.65,46.5,46.55,233400.0
2014-03-26 09:30:00,46.65,46.66,45.5,45.69,408800.0,46.65,46.66,45.5,45.69,408800.0
2014-03-26 10:00:00,45.7,45.82,45.62,45.7,262400.0,45.7,45.82,45.62,45.7,262400.0
2014-03-26 10:30:00,45.7,45.9,45.7,45.83,110300.0,45.7,45.9,45.7,45.83,110300.0
2014-03-26 11:00:00,45.83,45.94,45.82,45.92,78400.0,45.83,45.94,45.82,45.92,78400.0
2014-03-26 11:30:00,45.91,45.92,45.65,45.7,73800.0,45.91,45.92,45.65,45.7,73800.0
2014-03-26 12:00:00,45.7,45.7,45.45,45.49,81900.0,45.7,45.7,45.45,45.49,81900.0
2014-03-26 12:30:00,45.48,45.54,45.37,45.53,122100.0,45.48,45.54,45.37,45.53,122100.0
2014-03-26 13:00:00,45.53,45.64,45.5,45.55,117900.0,45.53,45.64,45.5,45.55,117900.0
2014-03-26 13:30:00,45.55,45.6,45.4,45.55,147400.0,45.55,45.6,45.4,45.55,147400.0
2014-03-26 14:00:00,45.55,45.65,45.48,45.52,172600.0,45.55,45.65,45.48,45.52,172600.0
2014-03-26 14:30:00,45.52,45.54,45.4,45.4,90200.0,45.52,45.54,45.4,45.4,90200.0
2014-03-26 15:00:00,45.41,45.44,45.13,45.14,267700.0,45.41,45.44,45.13,45.14,267700.0
2014-03-26 15:30:00,45.14,45.37,45.14,45.33,361500.0,45.14,45.37,45.14,45.33,361500.0
2014-03-27 09:30:00,45.37,45.46,45.15,45.4,68300.0,45.37,45.46,45.15,45.4,68300.0
2014-03-27 10:00:00,45.38,45.47,45.29,45.33,73200.0,45.38,45.47,45.29,45.33,73200.0
2014-03-27 10:30:00,45.33,45.42,45.18,45.18,52300.0,45.33,45.42,45.18,45.18,52300.0
2014-03-27 11:00:00,45.18,45.22,45.01,45.07,69300.0,45.18,45.22,45.01,45.07,69300.0
2014-03-27 11:30:00,45.05,45.19,44.9,45.18,114700.0,45.05,45.19,44.9,45.18,114700.0
2014-03-27 12:00:00,45.17,45.21,45.08,45.16,43400.0,45.17,45.21,45.08,45.16,43400.0
2014-03-27 12:30:00,45.17,45.21,45.1,45.13,41200.0,45.17,45.21,45.1,45.13,41200.0
2014-03-27 13:00:00,45.12,45.29,45.11,45.24,63900.0,45.12,45.29,45.11,45.24,63900.0
2014-03-27 13:30:00,45.23,45.28,45.2,45.24,43200.0,45.23,45.28,45.2,45.24,43200.0
2014-03-27 14:00:00,45.25,45.25,45.2,45.24,54800.0,45.25,45.25,45.2,45.24,54800.0
2014-03-27 14:30:00,45.24,45.55,45.23,45.53,242200.0,45.24,45.55,45.23,45.53,242200.0
2014-03-27 15:00:00,45.52,45.56,45.41,45.52,115100.0,45.52,45.56,45.41,45.52,115100.0
2014-03-27 15:30:00,45.52,45.56,45.38,45.46,416600.0,45.52,45.56,45.38,45.46,416600.0
2014-03-28 09:30:00,45.49,46.02,45.49,45.85,70700.0,45.49,46.02,45.49,45.85,70700.0
2014-03-28 10:00:00,45.87,45.91,45.75,45.76,49100.0,45.87,45.91,45.75,45.76,49100.0
2014-03-28 10:30:00,45.77,46.01,45.77,45.92,100700.0,45.77,46.01,45.77,45.92,100700.0
2014-03-28 11:00:00,45.92,45.93,45.82,45.82,47900.0,45.92,45.93,45.82,45.82,47900.0
2014-03-28 11:30:00,45.82,45.87,45.69,45.72,30600.0,45.82,45.87,45.69,45.72,30600.0
2014-03-28 12:00:00,45.72,45.77,45.64,45.68,119800.0,45.72,45.77,45.64,45.68,119800.0
2014-03-28 12:30:00,45.69,45.81,45.68,45.8,21200.0,45.69,45.81,45.68,45.8,21200.0
2014-03-28 13:00:00,45.8,45.81,45.63,45.66,24500.0,45.8,45.81,45.63,45.66,24500.0
2014-03-28 13:30:00,45.67,45.68,45.61,45.65,78900.0,45.67,45.68,45.61,45.65,78900.0
2014-03-28 14:00:00,45.64,45.65,45.44,45.49,54400.0,45.64,45.65,45.44,45.49,54400.0
2014-03-28 14:30:00,45.49,45.49,45.41,45.46,38200.0,45.49,45.49,45.41,45.46,38200.0
2014-03-28 15:00:00,45.47,45.54,45.47,45.52,77300.0,45.47,45.54,45.47,45.52,77300.0
2014-03-28 15:30:00,45.52,45.72,45.51,45.67,246900.0,45.52,45.72,45.51,45.67,246900.0
2014-03-31 09:30:00,45.81,46.3,45.75,46.3,75500.0,45.81,46.3,45.75,46.3,75500.0
2014-03-31 10:00:00,46.3,46.33,46.16,46.31,56700.0,46.3,46.33,46.16,46.31,56700.0
2014-03-31 10:30:00,46.31,46.48,46.22,46.46,49300.0,46.31,46.48,46.22,46.46,49300.0
2014-03-31 11:00:00,46.46,46.63,46.41,46.59,67400.0,46.46,46.63,46.41,46.59,67400.0
2014-03-31 11:30:00,46.58,46.68,46.44,46.66,74700.0,46.58,46.68,46.44,46.66,74700.0
2014-03-31 12:00:00,46.67,46.86,46.66,46.82,95600.0,46.67,46.86,46.66,46.82,95600.0
2014-03-31 12:30:00,46.82,46.99,46.81,46.93,86600.0,46.82,46.99,46.81,46.93,86600.0
2014-03-31 13:00:00,46.94,47.2,46.94,47.1,138000.0,46.94,47.2,46.94,47.1,138000.0
2014-03-31 13:30:00,47.1,47.18,47.04,47.04,86000.0,47.1,47.18,47.04,47.04,86000.0
2014-03-31 14:00:00,47.05,47.12,47.04,47.06,96600.0,47.05,47.12,47.04,47.06,96600.0
2014-03-31 14:30:00,47.06,47.14,47.05,47.1,75900.0,47.06,47.14,47.05,47.1,75900.0
2014-03-31 15:00:00,47.1,47.1,46.95,46.99,126700.0,47.1,47.1,46.95,46.99,126700.0
2014-03-31 15:30:00,46.99,47.0,46.69,46.78,791300.0,46.99,47.0,46.69,46.78,791300.0
2014-04-01 09:30:00,47.0,47.43,46.97,47.39,190300.0,47.0,47.43,46.97,47.39,190300.0
2014-04-01 10:00:00,47.36,47.56,47.34,47.52,115700.0,47.36,47.56,47.34,47.52,115700.0
2014-04-01 10:30:00,47.52,47.55,47.46,47.51,69300.0,47.52,47.55,47.46,47.51,69300.0
2014-04-01 11:00:00,47.51,47.62,47.5,47.62,54700.0,47.51,47.62,47.5,47.62,54700.0
2014-04-01 11:30:00,47.62,47.63,47.43,47.44,42800.0,47.62,47.63,47.43,47.44,42800.0
2014-04-01 12:00:00,47.41,47.47,47.33,47.47,38700.0,47.41,47.47,47.33,47.47,38700.0
2014-04-01 12:30:00,47.47,47.5,47.43,47.49,42100.0,47.47,47.5,47.43,47.49,42100.0
2014-04-01 13:00:00,47.48,47.53,47.45,47.53,42200.0,47.48,47.53,47.45,47.53,42200.0
2014-04-01 13:30:00,47.53,47.53,47.49,47.52,50600.0,47.53,47.53,47.49,47.52,50600.0
2014-04-01 14:00:00,47.53,47.57,47.5,47.56,36400.0,47.53,47.57,47.5,47.56,36400.0
2014-04-01 14:30:00,47.55,47.59,47.53,47.59,39800.0,47.55,47.59,47.53,47.59,39800.0
2014-04-01 15:00:00,47.6,47.6,47.51,47.52,55200.0,47.6,47.6,47.51,47.52,55200.0
2014-04-01 15:30:00,47.52,47.54,47.48,47.51,154300.0,47.52,47.54,47.48,47.51,154300.0
2014-04-02 09:30:00,47.47,48.0,47.4,47.96,117100.0,47.47,48.0,47.4,47.96,117100.0
2014-04-02 10:00:00,47.94,48.14,47.88,48.05,116200.0,47.94,48.14,47.88,48.05,116200.0
2014-04-02 10:30:00,48.03,48.04,47.86,48.02,68800.0,48.03,48.04,47.86,48.02,68800.0
2014-04-02 11:00:00,48.02,48.09,47.95,48.01,80500.0,48.02,48.09,47.95,48.01,80500.0
2014-04-02 11:30:00,48.02,48.03,47.87,47.87,75200.0,48.02,48.03,47.87,47.87,75200.0
2014-04-02 12:00:00,47.87,47.96,47.83,47.93,59500.0,47.87,47.96,47.83,47.93,59500.0
2014-04-02 12:30:00,47.93,47.96,47.71,47.79,64400.0,47.93,47.96,47.71,47.79,64400.0
2014-04-02 13:00:00,47.8,47.88,47.78,47.88,49700.0,47.8,47.88,47.78,47.88,49700.0
2014-04-02 13:30:00,47.88,47.97,47.8,47.97,49900.0,47.88,47.97,47.8,47.97,49900.0
2014-04-02 14:00:00,47.97,47.98,47.88,47.94,52900.0,47.97,47.98,47.88,47.94,52900.0
2014-04-02 14:30:00,47.93,47.94,47.87,47.94,62500.0,47.93,47.94,47.87,47.94,62500.0
2014-04-02 15:00:00,47.94,48.04,47.93,48.02,74700.0,47.94,48.04,47.93,48.02,74700.0
2014-04-02 15:30:00,48.02,48.04,47.87,47.89,248500.0,48.02,48.04,47.87,47.89,248500.0
2014-04-03 09:30:00,47.91,48.2,47.9,48.01,84000.0,47.91,48.2,47.9,48.01,84000.0
2014-04-03 10:00:00,48.02,48.19,48.0,48.1,82200.0,48.02,48.19,48.0,48.1,82200.0
2014-04-03 10:30:00,48.11,48.28,48.09,48.17,78400.0,48.11,48.28,48.09,48.17,78400.0
2014-04-03 11:00:00,48.16,48.26,48.06,48.24,88900.0,48.16,48.26,48.06,48.24,88900.0
2014-04-03 11:30:00,48.24,48.3,47.89,47.91,207600.0,48.24,48.3,47.89,47.91,207600.0
2014-04-03 12:00:00,47.9,48.05,47.87,48.04,209500.0,47.9,48.05,47.87,48.04,209500.0
2014-04-03 12:30:00,48.04,48.1,47.99,48.05,241900.0,48.04,48.1,47.99,48.05,241900.0
2014-04-03 13:00:00,48.05,48.05,47.6,47.74,561000.0,48.05,48.05,47.6,47.74,561000.0
2014-04-03 13:30:00,47.74,47.78,47.3,47.3,193200.0,47.74,47.78,47.3,47.3,193200.0
2014-04-03 14:00:00,47.31,47.52,47.14,47.5,193500.0,47.31,47.52,47.14,47.5,193500.0
2014-04-03 14:30:00,47.49,47.5,47.23,47.5,70800.0,47.49,47.5,47.23,47.5,70800.0
2014-04-03 15:00:00,47.51,47.59,47.42,47.52,126800.0,47.51,47.59,47.42,47.52,126800.0
2014-04-03 15:30:00,47.54,47.64,47.49,47.56,468600.0,47.54,47.64,47.49,47.56,468600.0
2014-04-04 09:30:00,46.0,46.25,45.33,45.74,825600.0,46.0,46.25,45.33,45.74,825600.0
2014-04-04 10:00:00,45.74,46.68,45.74,46.61,489700.0,45.74,46.68,45.74,46.61,489700.0
2014-04-04 10:30:00,46.6,46.84,46.34,46.41,293700.0,46.6,46.84,46.34,46.41,293700.0
2014-04-04 11:00:00,46.41,46.5,46.07,46.14,301300.0,46.41,46.5,46.07,46.14,301300.0
2014-04-04 11:30:00,46.14,46.36,46.01,46.2,171300.0,46.14,46.36,46.01,46.2,171300.0
2014-04-04 12:00:00,46.19,46.2,45.84,45.94,157100.0,46.19,46.2,45.84,45.94,157100.0
2014-04-04 12:30:00,45.97,45.99,45.54,45.64,194400.0,45.97,45.99,45.54,45.64,194400.0
2014-04-04 13:00:00,45.64,45.73,45.51,45.61,148800.0,45.64,45.73,45.51,45.61,148800.0
2014-04-04 13:30:00,45.62,45.83,45.41,45.7,131800.0,45.62,45.83,45.41,45.7,131800.0
2014-04-04 14:00:00,45.69,45.75,45.24,45.37,196300.0,45.69,45.75,45.24,45.37,196300.0
2014-04-04 14:30:00,45.36,45.53,45.3,45.51,144100.0,45.36,45.53,45.3,45.51,144100.0
2014-04-04 15:00:00,45.51,45.98,45.4,45.82,247900.0,45.51,45.98,45.4,45.82,247900.0
2014-04-04 15:30:00,45.81,45.86,45.5,45.56,530500.0,45.81,45.86,45.5,45.56,530500.0
2014-04-07 09:30:00,45.45,45.64,44.58,44.64,246300.0,45.45,45.64,44.58,44.64,246300.0
2014-04-07 10:00:00,44.63,44.64,43.92,43.92,350400.0,44.63,44.64,43.92,43.92,350400.0
2014-04-07 10:30:00,43.92,44.08,43.77,43.93,214000.0,43.92,44.08,43.77,43.93,214000.0
2014-04-07 11:00:00,43.92,44.09,43.85,43.96,113600.0,43.92,44.09,43.85,43.96,113600.0
2014-04-07 11:30:00,43.96,44.06,43.95,44.0,133500.0,43.96,44.06,43.95,44.0,133500.0
2014-04-07 12:00:00,44.0,44.06,43.8,43.8,208100.0,44.0,44.06,43.8,43.8,208100.0
2014-04-07 12:30:00,43.8,43.82,43.47,43.47,191500.0,43.8,43.82,43.47,43.47,191500.0
2014-04-07 13:00:00,43.47,43.7,43.38,43.58,104500.0,43.47,43.7,43.38,43.58,104500.0
2014-04-07 13:30:00,43.57,43.67,43.44,43.49,107900.0,43.57,43.67,43.44,43.49,107900.0
2014-04-07 14:00:00,43.48,43.6,43.46,43.5,173000.0,43.48,43.6,43.46,43.5,173000.0
2014-04-07 14:30:00,43.49,43.83,43.48,43.79,81600.0,43.49,43.83,43.48,43.79,81600.0
2014-04-07 15:00:00,43.79,43.99,43.73,43.95,262000.0,43.79,43.99,43.73,43.95,262000.0
2014-04-07 15:30:00,43.94,43.94,43.63,43.68,435100.0,43.94,43.94,43.63,43.68,435100.0
2014-04-08 09:30:00,43.52,44.27,43.4,44.17,225600.0,43.52,44.27,43.4,44.17,225600.0
2014-04-08 10:00:00,44.2,44.42,43.98,44.02,120300.0,44.2,44.42,43.98,44.02,120300.0
2014-04-08 10:30:00,44.02,44.31,43.99,44.29,187800.0,44.02,44.31,43.99,44.29,187800.0
2014-04-08 11:00:00,44.29,44.54,44.27,44.42,83600.0,44.29,44.54,44.27,44.42,83600.0
2014-04-08 11:30:00,44.42,44.54,44.37,44.52,100500.0,44.42,44.54,44.37,44.52,100500.0
2014-04-08 12:00:00,44.52,44.66,44.46,44.66,79200.0,44.52,44.66,44.46,44.66,79200.0
2014-04-08 12:30:00,44.68,44.69,44.42,44.42,59200.0,44.68,44.69,44.42,44.42,59200.0
2014-04-08 13:00:00,44.41,44.6,44.36,44.56,60000.0,44.41,44.6,44.36,44.56,60000.0
2014-04-08 13:30:00,44.56,44.57,44.35,44.4,58700.0,44.56,44.57,44.35,44.4,58700.0
2014-04-08 14:00:00,44.39,44.39,44.17,44.22,76400.0,44.39,44.39,44.17,44.22,76400.0
2014-04-08 14:30:00,44.21,44.49,44.21,44.42,120500.0,44.21,44.49,44.21,44.42,120500.0
2014-04-08 15:00:00,44.41,44.57,44.37,44.57,113900.0,44.41,44.57,44.37,44.57,113900.0
2014-04-08 15:30:00,44.56,44.58,44.4,44.47,236300.0,44.56,44.58,44.4,44.47,236300.0
2014-04-09 09:30:00,44.46,44.91,44.46,44.83,95200.0,44.46,44.91,44.46,44.83,95200.0
2014-04-09 10:00:00,44.83,44.9,44.63,44.83,156000.0,44.83,44.9,44.63,44.83,156000.0
2014-04-09 10:30:00,44.83,45.0,44.76,44.81,60700.0,44.83,45.0,44.76,44.81,60700.0
2014-04-09 11:00:00,44.79,45.07,44.77,45.04,82100.0,44.79,45.07,44.77,45.04,82100.0
2014-04-09 11:30:00,45.01,45.2,45.01,45.12,57600.0,45.01,45.2,45.01,45.12,57600.0
2014-04-09 12:00:00,45.1,45.17,45.01,45.16,45200.0,45.1,45.17,45.01,45.16,45200.0
2014-04-09 12:30:00,45.16,45.16,44.92,44.93,67100.0,45.16,45.16,44.92,44.93,67100.0
2014-04-09 13:00:00,44.94,45.05,44.8,44.83,73500.0,44.94,45.05,44.8,44.83,73500.0
2014-04-09 13:30:00,44.83,44.89,44.8,44.84,46400.0,44.83,44.89,44.8,44.84,46400.0
2014-04-09 14:00:00,44.84,45.06,44.84,45.0,86400.0,44.84,45.06,44.84,45.0,86400.0
2014-04-09 14:30:00,45.01,45.04,44.87,44.9,68500.0,45.01,45.04,44.87,44.9,68500.0
2014-04-09 15:00:00,44.91,45.01,44.9,44.97,77100.0,44.91,45.01,44.9,44.97,77100.0
2014-04-09 15:30:00,44.98,45.12,44.98,45.05,344500.0,44.98,45.12,44.98,45.05,344500.0
2014-04-10 09:30:00,44.84,45.46,44.79,45.3,92700.0,44.84,45.46,44.79,45.3,92700.0
2014-04-10 10:00:00,45.33,45.34,45.06,45.15,84200.0,45.33,45.34,45.06,45.15,84200.0
2014-04-10 10:30:00,45.18,45.26,45.05,45.11,69200.0,45.18,45.26,45.05,45.11,69200.0
2014-04-10 11:00:00,45.12,45.13,44.89,44.89,134000.0,45.12,45.13,44.89,44.89,134000.0
2014-04-10 11:30:00,44.9,44.93,44.69,44.7,94200.0,44.9,44.93,44.69,44.7,94200.0
2014-04-10 12:00:00,44.7,44.76,44.63,44.63,69700.0,44.7,44.76,44.63,44.63,69700.0
2014-04-10 12:30:00,44.63,44.7,44.6,44.63,60500.0,44.63,44.7,44.6,44.63,60500.0
2014-04-10 13:00:00,44.63,44.7,44.48,44.53,95000.0,44.63,44.7,44.48,44.53,95000.0
2014-04-10 13:30:00,44.52,44.52,44.18,44.25,397700.0,44.52,44.52,44.18,44.25,397700.0
2014-04-10 14:00:00,44.25,44.28,44.04,44.06,130200.0,44.25,44.28,44.04,44.06,130200.0
2014-04-10 14:30:00,44.06,44.06,43.81,43.9,156700.0,44.06,44.06,43.81,43.9,156700.0
2014-04-10 15:00:00,43.89,43.89,43.68,43.77,225900.0,43.89,43.89,43.68,43.77,225900.0
2014-04-10 15:30:00,43.76,43.96,43.74,43.75,501000.0,43.76,43.96,43.74,43.75,501000.0
2014-04-11 09:30:00,43.4,43.47,42.85,43.22,293900.0,43.4,43.47,42.85,43.22,293900.0
2014-04-11 10:00:00,43.21,43.25,43.04,43.11,154200.0,43.21,43.25,43.04,43.11,154200.0
2014-04-11 10:30:00,43.09,43.68,43.08,43.66,118400.0,43.09,43.68,43.08,43.66,118400.0
2014-04-11 11:00:00,43.66,43.67,43.5,43.54,179200.0,43.66,43.67,43.5,43.54,179200.0
2014-04-11 11:30:00,43.54,43.59,43.26,43.34,95300.0,43.54,43.59,43.26,43.34,95300.0
2014-04-11 12:00:00,43.33,43.38,43.21,43.32,103500.0,43.33,43.38,43.21,43.32,103500.0
2014-04-11 12:30:00,43.31,43.48,43.28,43.28,61700.0,43.31,43.48,43.28,43.28,61700.0
2014-04-11 13:00:00,43.28,43.29,43.07,43.13,142800.0,43.28,43.29,43.07,43.13,142800.0
2014-04-11 13:30:00,43.12,43.17,43.05,43.06,152600.0,43.12,43.17,43.05,43.06,152600.0
2014-04-11 14:00:00,43.07,43.09,42.91,42.96,261400.0,43.07,43.09,42.91,42.96,261400.0
2014-04-11 14:30:00,42.95,42.95,42.66,42.9,218300.0,42.95,42.95,42.66,42.9,218300.0
2014-04-11 15:00:00,42.89,43.02,42.84,42.99,405500.0,42.89,43.02,42.84,42.99,405500.0
2014-04-11 15:30:00,42.98,43.0,42.8,42.87,457400.0,42.98,43.0,42.8,42.87,457400.0
2014-04-14 09:30:00,43.24,43.35,42.98,43.04,94300.0,43.24,43.35,42.98,43.04,94300.0
2014-04-14 10:00:00,43.03,43.42,43.03,43.3,171700.0,43.03,43.42,43.03,43.3,171700.0
2014-04-14 10:30:00,43.27,43.84,43.27,43.78,181300.0,43.27,43.84,43.27,43.78,181300.0
2014-04-14 11:00:00,43.78,43.91,43.65,43.78,204800.0,43.78,43.91,43.65,43.78,204800.0
2014-04-14 11:30:00,43.79,43.83,43.64,43.64,116100.0,43.79,43.83,43.64,43.64,116100.0
2014-04-14 12:00:00,43.63,43.65,43.51,43.59,57200.0,43.63,43.65,43.51,43.59,57200.0
2014-04-14 12:30:00,43.59,43.62,43.47,43.52,62400.0,43.59,43.62,43.47,43.52,62400.0
2014-04-14 13:00:00,43.52,43.61,43.47,43.55,85000.0,43.52,43.61,43.47,43.55,85000.0
2014-04-14 13:30:00,43.56,43.63,43.41,43.41,84100.0,43.56,43.63,43.41,43.41,84100.0
2014-04-14 14:00:00,43.41,43.48,43.27,43.28,68100.0,43.41,43.48,43.27,43.28,68100.0
2014-04-14 14:30:00,43.27,43.28,43.18,43.18,103300.0,43.27,43.28,43.18,43.18,103300.0
2014-04-14 15:00:00,43.18,43.26,43.08,43.26,265700.0,43.18,43.26,43.08,43.26,265700.0
2014-04-14 15:30:00,43.27,43.34,43.2,43.32,386100.0,43.27,43.34,43.2,43.32,386100.0
2014-04-15 09:30:00,43.34,43.39,43.16,43.33,67100.0,43.34,43.39,43.16,43.33,67100.0
2014-04-15 10:00:00,43.33,43.35,42.74,42.77,116500.0,43.33,43.35,42.74,42.77,116500.0
2014-04-15 10:30:00,42.78,43.02,42.7,42.84,170200.0,42.78,43.02,42.7,42.84,170200.0
2014-04-15 11:00:00,42.82,43.01,42.73,42.91,105400.0,42.82,43.01,42.73,42.91,105400.0
2014-04-15 11:30:00,42.92,43.06,42.66,42.71,49200.0,42.92,43.06,42.66,42.71,49200.0
2014-04-15 12:00:00,42.71,42.77,42.54,42.76,86400.0,42.71,42.77,42.54,42.76,86400.0
2014-04-15 12:30:00,42.77,42.84,42.62,42.74,81400.0,42.77,42.84,42.62,42.74,81400.0
2014-04-15 13:00:00,42.72,42.93,42.68,42.9,63000.0,42.72,42.93,42.68,42.9,63000.0
2014-04-15 13:30:00,42.91,43.12,42.87,43.11,107500.0,42.91,43.12,42.87,43.11,107500.0
2014-04-15 14:00:00,43.11,43.26,43.02,43.19,77900.0,43.11,43.26,43.02,43.19,77900.0
2014-04-15 14:30:00,43.19,43.48,43.19,43.31,89000.0,43.19,43.48,43.19,43.31,89000.0
2014-04-15 15:00:00,43.31,43.35,43.21,43.34,156300.0,43.31,43.35,43.21,43.34,156300.0
2014-04-15 15:30:00,43.35,43.42,43.31,43.36,430700.0,43.35,43.42,43.31,43.36,430700.0
2014-04-16 09:30:00,43.65,43.87,43.51,43.73,76700.0,43.65,43.87,43.51,43.73,76700.0
2014-04-16 10:00:00,43.71,44.0,43.66,43.87,74700.0,43.71,44.0,43.66,43.87,74700.0
2014-04-16 10:30:00,43.85,43.97,43.7,43.76,59700.0,43.85,43.97,43.7,43.76,59700.0
2014-04-16 11:00:00,43.75,43.93,43.7,43.89,45100.0,43.75,43.93,43.7,43.89,45100.0
2014-04-16 11:30:00,43.89,43.93,43.74,43.76,59000.0,43.89,43.93,43.74,43.76,59000.0
2014-04-16 12:00:00,43.78,43.95,43.77,43.89,43500.0,43.78,43.95,43.77,43.89,43500.0
2014-04-16 12:30:00,43.89,43.92,43.74,43.74,44000.0,43.89,43.92,43.74,43.74,44000.0
2014-04-16 13:00:00,43.73,44.02,43.65,43.93,129700.0,43.73,44.02,43.65,43.93,129700.0
2014-04-16 13:30:00,43.93,43.93,43.74,43.79,52500.0,43.93,43.93,43.74,43.79,52500.0
2014-04-16 14:00:00,43.79,43.8,43.63,43.74,47100.0,43.79,43.8,43.63,43.74,47100.0
2014-04-16 14:30:00,43.75,43.86,43.73,43.82,52000.0,43.75,43.86,43.73,43.82,52000.0
2014-04-16 15:00:00,43.83,43.84,43.74,43.8,77200.0,43.83,43.84,43.74,43.8,77200.0
2014-04-16 15:30:00,43.79,43.83,43.74,43.82,152600.0,43.79,43.83,43.74,43.82,152600.0
2014-04-17 09:30:00,43.76,44.35,43.76,44.35,131300.0,43.76,44.35,43.76,44.35,131300.0
2014-04-17 10:00:00,44.3,44.41,44.12,44.32,73300.0,44.3,44.41,44.12,44.32,73300.0
2014-04-17 10:30:00,44.33,44.34,44.18,44.33,54000.0,44.33,44.34,44.18,44.33,54000.0
2014-04-17 11:00:00,44.33,44.55,44.33,44.47,77300.0,44.33,44.55,44.33,44.47,77300.0
2014-04-17 11:30:00,44.46,44.51,44.34,44.44,78800.0,44.46,44.51,44.34,44.44,78800.0
2014-04-17 12:00:00,44.43,44.45,44.25,44.32,45600.0,44.43,44.45,44.25,44.32,45600.0
2014-04-17 12:30:00,44.32,44.33,44.18,44.32,28700.0,44.32,44.33,44.18,44.32,28700.0
2014-04-17 13:00:00,44.31,44.51,44.28,44.49,82700.0,44.31,44.51,44.28,44.49,82700.0
2014-04-17 13:30:00,44.5,44.65,44.5,44.59,72500.0,44.5,44.65,44.5,44.59,72500.0
2014-04-17 14:00:00,44.59,44.62,44.41,44.62,77000.0,44.59,44.62,44.41,44.62,77000.0
2014-04-17 14:30:00,44.62,44.63,44.48,44.52,78500.0,44.62,44.63,44.48,44.52,78500.0
2014-04-17 15:00:00,44.52,44.66,44.51,44.61,123800.0,44.52,44.66,44.51,44.61,123800.0
2014-04-17 15:30:00,44.61,44.61,44.42,44.45,378900.0,44.61,44.61,44.42,44.45,378900.0
2014-04-21 09:30:00,44.28,44.58,44.11,44.26,63400.0,44.28,44.58,44.11,44.26,63400.0
2014-04-21 10:00:00,44.26,44.36,44.07,44.1,95900.0,44.26,44.36,44.07,44.1,95900.0
2014-04-21 10:30:00,44.09,44.13,43.9,43.9,119700.0,44.09,44.13,43.9,43.9,119700.0
2014-04-21 11:00:00,43.91,44.08,43.86,44.01,75600.0,43.91,44.08,43.86,44.01,75600.0
2014-04-21 11:30:00,44.0,44.02,43.87,43.98,93900.0,44.0,44.02,43.87,43.98,93900.0
2014-04-21 12:00:00,43.98,44.01,43.84,43.91,41900.0,43.98,44.01,43.84,43.91,41900.0
2014-04-21 12:30:00,43.92,43.92,43.84,43.85,41900.0,43.92,43.92,43.84,43.85,41900.0
2014-04-21 13:00:00,43.85,43.92,43.77,43.86,42100.0,43.85,43.92,43.77,43.86,42100.0
2014-04-21 13:30:00,43.86,43.86,43.77,43.79,73300.0,43.86,43.86,43.77,43.79,73300.0
2014-04-21 14:00:00,43.8,43.95,43.78,43.93,130500.0,43.8,43.95,43.78,43.93,130500.0
2014-04-21 14:30:00,43.93,43.94,43.81,43.82,96100.0,43.93,43.94,43.81,43.82,96100.0
2014-04-21 15:00:00,43.82,43.84,43.74,43.78,99400.0,43.82,43.84,43.74,43.78,99400.0
2014-04-21 15:30:00,43.79,43.79,43.69,43.72,321200.0,43.79,43.79,43.69,43.72,321200.0
2014-04-22 09:30:00,43.74,44.0,43.72,44.0,114300.0,43.74,44.0,43.72,44.0,114300.0
2014-04-22 10:00:00,44.0,44.14,43.9,43.93,70500.0,44.0,44.14,43.9,43.93,70500.0
2014-04-22 10:30:00,43.92,43.99,43.86,43.88,114200.0,43.92,43.99,43.86,43.88,114200.0
2014-04-22 11:00:00,43.88,44.08,43.86,44.03,147800.0,43.88,44.08,43.86,44.03,147800.0
2014-04-22 11:30:00,44.04,44.17,43.97,43.97,69000.0,44.04,44.17,43.97,43.97,69000.0
2014-04-22 12:00:00,43.97,44.0,43.87,43.92,53500.0,43.97,44.0,43.87,43.92,53500.0
2014-04-22 12:30:00,43.92,43.94,43.8,43.93,49300.0,43.92,43.94,43.8,43.93,49300.0
2014-04-22 13:00:00,43.94,44.0,43.86,43.94,42800.0,43.94,44.0,43.86,43.94,42800.0
2014-04-22 13:30:00,43.94,43.97,43.83,43.85,52300.0,43.94,43.97,43.83,43.85,52300.0
2014-04-22 14:00:00,43.85,43.85,43.72,43.73,72600.0,43.85,43.85,43.72,43.73,72600.0
2014-04-22 14:30:00,43.73,43.75,43.66,43.68,73600.0,43.73,43.75,43.66,43.68,73600.0
2014-04-22 15:00:00,43.69,43.76,43.66,43.66,122800.0,43.69,43.76,43.66,43.66,122800.0
2014-04-22 15:30:00,43.67,43.68,43.49,43.52,526600.0,43.67,43.68,43.49,43.52,526600.0
2014-04-23 09:30:00,43.49,43.92,43.48,43.73,66800.0,43.49,43.92,43.48,43.73,66800.0
2014-04-23 10:00:00,43.73,43.73,43.5,43.66,89500.0,43.73,43.73,43.5,43.66,89500.0
2014-04-23 10:30:00,43.66,43.7,43.52,43.54,73400.0,43.66,43.7,43.52,43.54,73400.0
2014-04-23 11:00:00,43.53,43.65,43.52,43.57,76600.0,43.53,43.65,43.52,43.57,76600.0
2014-04-23 11:30:00,43.59,43.74,43.59,43.63,104300.0,43.59,43.74,43.59,43.63,104300.0
2014-04-23 12:00:00,43.61,43.72,43.6,43.67,41600.0,43.61,43.72,43.6,43.67,41600.0
2014-04-23 12:30:00,43.67,43.67,43.6,43.66,66500.0,43.67,43.67,43.6,43.66,66500.0
2014-04-23 13:00:00,43.66,43.73,43.59,43.69,42000.0,43.66,43.73,43.59,43.69,42000.0
2014-04-23 13:30:00,43.7,43.71,43.56,43.61,55500.0,43.7,43.71,43.56,43.61,55500.0
2014-04-23 14:00:00,43.6,43.6,43.43,43.5,61900.0,43.6,43.6,43.43,43.5,61900.0
2014-04-23 14:30:00,43.5,43.51,43.44,43.49,60700.0,43.5,43.51,43.44,43.49,60700.0
2014-04-23 15:00:00,43.5,43.52,43.39,43.39,122100.0,43.5,43.52,43.39,43.39,122100.0
2014-04-23 15:30:00,43.38,43.4,43.2,43.25,540900.0,43.38,43.4,43.2,43.25,540900.0
2014-04-24 09:30:00,43.38,43.5,43.07,43.2,175100.0,43.38,43.5,43.07,43.2,175100.0
2014-04-24 10:00:00,43.19,43.42,43.05,43.32,187400.0,43.19,43.42,43.05,43.32,187400.0
2014-04-24 10:30:00,43.32,43.55,43.28,43.33,127300.0,43.32,43.55,43.28,43.33,127300.0
2014-04-24 11:00:00,43.34,43.53,43.24,43.49,98000.0,43.34,43.53,43.24,43.49,98000.0
2014-04-24 11:30:00,43.5,43.64,43.49,43.54,73200.0,43.5,43.64,43.49,43.54,73200.0
2014-04-24 12:00:00,43.54,43.59,43.44,43.48,72800.0,43.54,43.59,43.44,43.48,72800.0
2014-04-24 12:30:00,43.48,43.7,43.47,43.68,145600.0,43.48,43.7,43.47,43.68,145600.0
2014-04-24 13:00:00,43.68,43.69,43.48,43.48,50200.0,43.68,43.69,43.48,43.48,50200.0
2014-04-24 13:30:00,43.49,43.52,43.37,43.37,57900.0,43.49,43.52,43.37,43.37,57900.0
2014-04-24 14:00:00,43.37,43.49,43.37,43.42,71400.0,43.37,43.49,43.37,43.42,71400.0
2014-04-24 14:30:00,43.43,43.59,43.39,43.48,76600.0,43.43,43.59,43.39,43.48,76600.0
2014-04-24 15:00:00,43.48,43.59,43.45,43.46,83400.0,43.48,43.59,43.45,43.46,83400.0
2014-04-24 15:30:00,43.47,43.54,43.43,43.53,244600.0,43.47,43.54,43.43,43.53,244600.0
2014-04-25 09:30:00,43.42,43.49,43.05,43.07,49600.0,43.42,43.49,43.05,43.07,49600.0
2014-04-25 10:00:00,43.06,43.25,42.96,43.19,63800.0,43.06,43.25,42.96,43.19,63800.0
2014-04-25 10:30:00,43.17,43.17,42.91,42.96,91300.0,43.17,43.17,42.91,42.96,91300.0
2014-04-25 11:00:00,42.95,43.04,42.86,43.03,42300.0,42.95,43.04,42.86,43.03,42300.0
2014-04-25 11:30:00,43.04,43.08,42.98,43.03,43100.0,43.04,43.08,42.98,43.03,43100.0
2014-04-25 12:00:00,43.01,43.13,42.99,43.11,35700.0,43.01,43.13,42.99,43.11,35700.0
2014-04-25 12:30:00,43.1,43.11,42.93,42.93,31300.0,43.1,43.11,42.93,42.93,31300.0
2014-04-25 13:00:00,42.94,42.95,42.83,42.87,51000.0,42.94,42.95,42.83,42.87,51000.0
2014-04-25 13:30:00,42.86,42.94,42.79,42.88,72400.0,42.86,42.94,42.79,42.88,72400.0
2014-04-25 14:00:00,42.89,42.97,42.83,42.95,48100.0,42.89,42.97,42.83,42.95,48100.0
2014-04-25 14:30:00,42.95,43.05,42.93,42.96,64600.0,42.95,43.05,42.93,42.96,64600.0
2014-04-25 15:00:00,42.96,43.07,42.96,43.05,70500.0,42.96,43.07,42.96,43.05,70500.0
2014-04-25 15:30:00,43.05,43.08,42.95,42.97,135800.0,43.05,43.08,42.95,42.97,135800.0
2014-04-28 09:30:00,43.24,43.43,43.1,43.3,116500.0,43.24,43.43,43.1,43.3,116500.0
2014-04-28 10:00:00,43.29,43.51,43.29,43.37,119200.0,43.29,43.51,43.29,43.37,119200.0
2014-04-28 10:30:00,43.37,43.47,43.2,43.25,148100.0,43.37,43.47,43.2,43.25,148100.0
2014-04-28 11:00:00,43.25,43.34,43.01,43.02,95000.0,43.25,43.34,43.01,43.02,95000.0
2014-04-28 11:30:00,43.02,43.2,42.99,43.01,115000.0,43.02,43.2,42.99,43.01,115000.0
2014-04-28 12:00:00,43.01,43.22,43.0,43.09,71200.0,43.01,43.22,43.0,43.09,71200.0
2014-04-28 12:30:00,43.09,43.14,43.03,43.05,47700.0,43.09,43.14,43.03,43.05,47700.0
2014-04-28 13:00:00,43.04,43.06,42.9,42.95,158900.0,43.04,43.06,42.9,42.95,158900.0
2014-04-28 13:30:00,42.96,43.0,42.85,42.92,103900.0,42.96,43.0,42.85,42.92,103900.0
2014-04-28 14:00:00,42.92,43.09,42.82,43.04,222000.0,42.92,43.09,42.82,43.04,222000.0
2014-04-28 14:30:00,43.04,43.09,42.98,42.99,124700.0,43.04,43.09,42.98,42.99,124700.0
2014-04-28 15:00:00,42.99,43.25,42.98,43.24,270900.0,42.99,43.25,42.98,43.24,270900.0
2014-04-28 15:30:00,43.24,43.31,43.14,43.17,457300.0,43.24,43.31,43.14,43.17,457300.0
2014-04-29 09:30:00,43.19,43.58,43.14,43.5,146900.0,43.19,43.58,43.14,43.5,146900.0
2014-04-29 10:00:00,43.49,43.6,43.33,43.35,53400.0,43.49,43.6,43.33,43.35,53400.0
2014-04-29 10:30:00,43.33,43.61,43.33,43.46,56800.0,43.33,43.61,43.33,43.46,56800.0
2014-04-29 11:00:00,43.46,43.56,43.43,43.56,54200.0,43.46,43.56,43.43,43.56,54200.0
2014-04-29 11:30:00,43.55,43.63,43.51,43.55,52000.0,43.55,43.63,43.51,43.55,52000.0
2014-04-29 12:00:00,43.56,43.68,43.56,43.67,45000.0,43.56,43.68,43.56,43.67,45000.0
2014-04-29 12:30:00,43.67,43.78,43.66,43.77,54000.0,43.67,43.78,43.66,43.77,54000.0
2014-04-29 13:00:00,43.76,43.77,43.72,43.74,56200.0,43.76,43.77,43.72,43.74,56200.0
2014-04-29 13:30:00,43.73,43.84,43.72,43.77,64900.0,43.73,43.84,43.72,43.77,64900.0
2014-04-29 14:00:00,43.78,43.78,43.7,43.78,61600.0,43.78,43.78,43.7,43.78,61600.0
2014-04-29 14:30:00,43.77,43.81,43.75,43.79,82700.0,43.77,43.81,43.75,43.79,82700.0
2014-04-29 15:00:00,43.79,43.84,43.75,43.79,64600.0,43.79,43.84,43.75,43.79,64600.0
2014-04-29 15:30:00,43.79,43.79,43.65,43.69,234000.0,43.79,43.79,43.65,43.69,234000.0
2014-04-30 09:30:00,43.64,43.7,43.49,43.51,115700.0,43.64,43.7,43.49,43.51,115700.0
2014-04-30 10:00:00,43.5,43.52,43.41,43.49,100500.0,43.5,43.52,43.41,43.49,100500.0
2014-04-30 10:30:00,43.5,43.57,43.46,43.53,35900.0,43.5,43.57,43.46,43.53,35900.0
2014-04-30 11:00:00,43.53,43.55,43.4,43.42,47300.0,43.53,43.55,43.4,43.42,47300.0
2014-04-30 11:30:00,43.41,43.51,43.4,43.51,25500.0,43.41,43.51,43.4,43.51,25500.0
2014-04-30 12:00:00,43.52,43.58,43.49,43.55,21800.0,43.52,43.58,43.49,43.55,21800.0
2014-04-30 12:30:00,43.55,43.64,43.54,43.64,18600.0,43.55,43.64,43.54,43.64,18600.0
2014-04-30 13:00:00,43.64,43.71,43.62,43.69,44300.0,43.64,43.71,43.62,43.69,44300.0
2014-04-30 13:30:00,43.68,43.74,43.67,43.71,27300.0,43.68,43.74,43.67,43.71,27300.0
2014-04-30 14:00:00,43.71,43.76,43.57,43.65,63000.0,43.71,43.76,43.57,43.65,63000.0
2014-04-30 14:30:00,43.66,43.82,43.66,43.74,61000.0,43.66,43.82,43.66,43.74,61000.0
2014-04-30 15:00:00,43.74,43.75,43.53,43.65,86300.0,43.74,43.75,43.53,43.65,86300.0
2014-04-30 15:30:00,43.65,43.83,43.65,43.78,271800.0,43.65,43.83,43.65,43.78,271800.0
2014-05-01 09:30:00,43.87,44.18,43.81,43.96,74300.0,43.87,44.18,43.81,43.96,74300.0
2014-05-01 10:00:00,43.99,44.05,43.9,44.02,152700.0,43.99,44.05,43.9,44.02,152700.0
2014-05-01 10:30:00,44.01,44.23,43.98,44.23,59600.0,44.01,44.23,43.98,44.23,59600.0
2014-05-01 11:00:00,44.23,44.53,44.22,44.45,125000.0,44.23,44.53,44.22,44.45,125000.0
2014-05-01 11:30:00,44.43,44.58,44.43,44.5,79700.0,44.43,44.58,44.43,44.5,79700.0
2014-05-01 12:00:00,44.5,44.52,44.44,44.47,62600.0,44.5,44.52,44.44,44.47,62600.0
2014-05-01 12:30:00,44.45,44.45,44.26,44.39,56200.0,44.45,44.45,44.26,44.39,56200.0
2014-05-01 13:00:00,44.38,44.39,44.26,44.26,40800.0,44.38,44.39,44.26,44.26,40800.0
2014-05-01 13:30:00,44.26,44.41,44.25,44.29,124100.0,44.26,44.41,44.25,44.29,124100.0
2014-05-01 14:00:00,44.28,44.36,44.28,44.35,57700.0,44.28,44.36,44.28,44.35,57700.0
2014-05-01 14:30:00,44.36,44.42,44.33,44.41,168400.0,44.36,44.42,44.33,44.41,168400.0
2014-05-01 15:00:00,44.41,44.47,44.39,44.43,200800.0,44.41,44.47,44.39,44.43,200800.0
2014-05-01 15:30:00,44.42,44.53,44.37,44.49,322400.0,44.42,44.53,44.37,44.49,322400.0
2014-05-02 09:30:00,44.5,44.95,44.5,44.91,75700.0,44.5,44.95,44.5,44.91,75700.0
2014-05-02 10:00:00,44.91,45.01,44.84,44.93,52200.0,44.91,45.01,44.84,44.93,52200.0
2014-05-02 10:30:00,44.94,45.03,44.76,44.83,95000.0,44.94,45.03,44.76,44.83,95000.0
2014-05-02 11:00:00,44.83,44.95,44.83,44.89,65200.0,44.83,44.95,44.83,44.89,65200.0
2014-05-02 11:30:00,44.88,45.05,44.88,45.04,50400.0,44.88,45.05,44.88,45.04,50400.0
2014-05-02 12:00:00,45.05,45.05,44.88,44.93,33100.0,45.05,45.05,44.88,44.93,33100.0
2014-05-02 12:30:00,44.94,44.94,44.85,44.85,30700.0,44.94,44.94,44.85,44.85,30700.0
2014-05-02 13:00:00,44.86,44.91,44.83,44.84,54100.0,44.86,44.91,44.83,44.84,54100.0
2014-05-02 13:30:00,44.85,44.9,44.82,44.84,88700.0,44.85,44.9,44.82,44.84,88700.0
2014-05-02 14:00:00,44.84,44.89,44.79,44.86,101600.0,44.84,44.89,44.79,44.86,101600.0
2014-05-02 14:30:00,44.85,44.88,44.84,44.85,67400.0,44.85,44.88,44.84,44.85,67400.0
2014-05-02 15:00:00,44.85,44.94,44.84,44.85,66200.0,44.85,44.94,44.84,44.85,66200.0
2014-05-02 15:30:00,44.86,44.87,44.83,44.87,150000.0,44.86,44.87,44.83,44.87,150000.0
2014-05-05 09:30:00,44.54,44.72,44.25,44.67,66500.0,44.54,44.72,44.25,44.67,66500.0
2014-05-05 10:00:00,44.67,44.79,44.56,44.7,53300.0,44.67,44.79,44.56,44.7,53300.0
2014-05-05 10:30:00,44.73,45.02,44.73,44.81,57000.0,44.73,45.02,44.73,44.81,57000.0
2014-05-05 11:00:00,44.82,44.96,44.82,44.93,43600.0,44.82,44.96,44.82,44.93,43600.0
2014-05-05 11:30:00,44.93,44.97,44.72,44.74,32300.0,44.93,44.97,44.72,44.74,32300.0
2014-05-05 12:00:00,44.75,44.77,44.68,44.68,29600.0,44.75,44.77,44.68,44.68,29600.0
2014-05-05 12:30:00,44.67,44.67,44.47,44.49,77100.0,44.67,44.67,44.47,44.49,77100.0
2014-05-05 13:00:00,44.5,44.58,44.47,44.47,49200.0,44.5,44.58,44.47,44.47,49200.0
2014-05-05 13:30:00,44.47,44.48,44.33,44.35,61900.0,44.47,44.48,44.33,44.35,61900.0
2014-05-05 14:00:00,44.35,44.41,44.34,44.41,42900.0,44.35,44.41,44.34,44.41,42900.0
2014-05-05 14:30:00,44.41,44.45,44.37,44.42,89000.0,44.41,44.45,44.37,44.42,89000.0
2014-05-05 15:00:00,44.42,44.44,44.25,44.3,137700.0,44.42,44.44,44.25,44.3,137700.0
2014-05-05 15:30:00,44.3,44.33,44.24,44.31,284800.0,44.3,44.33,44.24,44.31,284800.0
2014-05-06 09:30:00,43.64,43.67,43.0,43.05,599300.0,43.64,43.67,43.0,43.05,599300.0
2014-05-06 10:00:00,43.04,43.48,43.0,43.47,186700.0,43.04,43.48,43.0,43.47,186700.0
2014-05-06 10:30:00,43.47,43.57,43.4,43.52,143200.0,43.47,43.57,43.4,43.52,143200.0
2014-05-06 11:00:00,43.52,43.69,43.5,43.63,495600.0,43.52,43.69,43.5,43.63,495600.0
2014-05-06 11:30:00,43.62,43.76,43.59,43.74,49200.0,43.62,43.76,43.59,43.74,49200.0
2014-05-06 12:00:00,43.74,43.79,43.7,43.78,77900.0,43.74,43.79,43.7,43.78,77900.0
2014-05-06 12:30:00,43.77,43.78,43.7,43.76,39500.0,43.77,43.78,43.7,43.76,39500.0
2014-05-06 13:00:00,43.77,43.82,43.72,43.77,125700.0,43.77,43.82,43.72,43.77,125700.0
2014-05-06 13:30:00,43.76,43.8,43.75,43.78,90800.0,43.76,43.8,43.75,43.78,90800.0
2014-05-06 14:00:00,43.79,43.8,43.65,43.69,97000.0,43.79,43.8,43.65,43.69,97000.0
2014-05-06 14:30:00,43.68,43.7,43.58,43.58,94000.0,43.68,43.7,43.58,43.58,94000.0
2014-05-06 15:00:00,43.57,43.71,43.55,43.65,168100.0,43.57,43.71,43.55,43.65,168100.0
2014-05-06 15:30:00,43.64,43.7,43.63,43.64,487000.0,43.64,43.7,43.63,43.64,487000.0
2014-05-07 09:30:00,43.8,44.34,43.78,44.14,1039500.0,43.8,44.34,43.78,44.14,1039500.0
2014-05-07 10:00:00,44.15,44.2,43.6,43.68,200600.0,44.15,44.2,43.6,43.68,200600.0
2014-05-07 10:30:00,43.68,43.95,43.65,43.82,102300.0,43.68,43.95,43.65,43.82,102300.0
2014-05-07 11:00:00,43.82,43.98,43.73,43.94,103400.0,43.82,43.98,43.73,43.94,103400.0
2014-05-07 11:30:00,43.93,44.19,43.91,44.02,152600.0,43.93,44.19,43.91,44.02,152600.0
2014-05-07 12:00:00,44.01,44.05,43.91,43.91,63900.0,44.01,44.05,43.91,43.91,63900.0
2014-05-07 12:30:00,43.9,44.01,43.76,43.79,162200.0,43.9,44.01,43.76,43.79,162200.0
2014-05-07 13:00:00,43.79,43.88,43.67,43.86,83900.0,43.79,43.88,43.67,43.86,83900.0
2014-05-07 13:30:00,43.85,44.02,43.84,43.86,161400.0,43.85,44.02,43.84,43.86,161400.0
2014-05-07 14:00:00,43.86,43.91,43.81,43.85,77900.0,43.86,43.91,43.81,43.85,77900.0
2014-05-07 14:30:00,43.86,43.91,43.83,43.89,66800.0,43.86,43.91,43.83,43.89,66800.0
2014-05-07 15:00:00,43.88,44.02,43.88,43.99,119300.0,43.88,44.02,43.88,43.99,119300.0
2014-05-07 15:30:00,43.98,44.16,43.97,44.12,231200.0,43.98,44.16,43.97,44.12,231200.0
2014-05-08 09:30:00,44.06,44.83,43.99,44.78,207900.0,44.06,44.83,43.99,44.78,207900.0
2014-05-08 10:00:00,44.78,45.1,44.77,44.94,190800.0,44.78,45.1,44.77,44.94,190800.0
2014-05-08 10:30:00,44.94,45.0,44.83,44.9,92200.0,44.94,45.0,44.83,44.9,92200.0
2014-05-08 11:00:00,44.9,45.04,44.88,44.91,60800.0,44.9,45.04,44.88,44.91,60800.0
2014-05-08 11:30:00,44.92,45.0,44.92,44.98,124900.0,44.92,45.0,44.92,44.98,124900.0
2014-05-08 12:00:00,44.99,45.02,44.92,45.02,44400.0,44.99,45.02,44.92,45.02,44400.0
2014-05-08 12:30:00,45.02,45.02,44.92,44.96,84700.0,45.02,45.02,44.92,44.96,84700.0
2014-05-08 13:00:00,44.97,45.07,44.94,45.0,122300.0,44.97,45.07,44.94,45.0,122300.0
2014-05-08 13:30:00,45.0,45.01,44.88,44.93,94900.0,45.0,45.01,44.88,44.93,94900.0
2014-05-08 14:00:00,44.92,44.92,44.67,44.8,170400.0,44.92,44.92,44.67,44.8,170400.0
2014-05-08 14:30:00,44.79,44.79,44.52,44.52,60300.0,44.79,44.79,44.52,44.52,60300.0
2014-05-08 15:00:00,44.53,44.66,44.4,44.66,107900.0,44.53,44.66,44.4,44.66,107900.0
2014-05-08 15:30:00,44.65,44.67,44.57,44.61,233400.0,44.65,44.67,44.57,44.61,233400.0
2014-05-09 09:30:00,44.64,44.91,44.44,44.52,191100.0,44.64,44.91,44.44,44.52,191100.0
2014-05-09 10:00:00,44.5,44.75,44.44,44.6,121000.0,44.5,44.75,44.44,44.6,121000.0
2014-05-09 10:30:00,44.57,44.62,44.45,44.52,46200.0,44.57,44.62,44.45,44.52,46200.0
2014-05-09 11:00:00,44.51,44.54,44.39,44.45,43600.0,44.51,44.54,44.39,44.45,43600.0
2014-05-09 11:30:00,44.46,44.67,44.44,44.61,44100.0,44.46,44.67,44.44,44.61,44100.0
2014-05-09 12:00:00,44.61,44.64,44.54,44.6,57900.0,44.61,44.64,44.54,44.6,57900.0
2014-05-09 12:30:00,44.61,44.82,44.61,44.82,38000.0,44.61,44.82,44.61,44.82,38000.0
2014-05-09 13:00:00,44.83,44.87,44.78,44.84,26700.0,44.83,44.87,44.78,44.84,26700.0
2014-05-09 13:30:00,44.84,44.93,44.81,44.92,37100.0,44.84,44.93,44.81,44.92,37100.0
2014-05-09 14:00:00,44.92,44.95,44.76,44.8,58000.0,44.92,44.95,44.76,44.8,58000.0
2014-05-09 14:30:00,44.8,44.95,44.79,44.94,37900.0,44.8,44.95,44.79,44.94,37900.0
2014-05-09 15:00:00,44.95,45.04,44.89,44.93,64200.0,44.95,45.04,44.89,44.93,64200.0
2014-05-09 15:30:00,44.93,45.02,44.93,44.97,128700.0,44.93,45.02,44.93,44.97,128700.0
2014-05-12 09:30:00,45.12,45.48,45.12,45.48,64400.0,45.12,45.48,45.12,45.48,64400.0
2014-05-12 10:00:00,45.47,45.49,45.24,45.39,57000.0,45.47,45.49,45.24,45.39,57000.0
2014-05-12 10:30:00,45.4,45.53,45.37,45.45,52600.0,45.4,45.53,45.37,45.45,52600.0
2014-05-12 11:00:00,45.47,45.65,45.47,45.6,36500.0,45.47,45.65,45.47,45.6,36500.0
2014-05-12 11:30:00,45.6,45.67,45.48,45.49,49200.0,45.6,45.67,45.48,45.49,49200.0
2014-05-12 12:00:00,45.49,45.55,45.48,45.49,18800.0,45.49,45.55,45.48,45.49,18800.0
2014-05-12 12:30:00,45.48,45.48,45.33,45.4,28600.0,45.48,45.48,45.33,45.4,28600.0
2014-05-12 13:00:00,45.4,45.5,45.39,45.5,18500.0,45.4,45.5,45.39,45.5,18500.0
2014-05-12 13:30:00,45.5,45.62,45.49,45.61,25000.0,45.5,45.62,45.49,45.61,25000.0
2014-05-12 14:00:00,45.6,45.63,45.53,45.54,28500.0,45.6,45.63,45.53,45.54,28500.0
2014-05-12 14:30:00,45.55,45.61,45.54,45.58,23000.0,45.55,45.61,45.54,45.58,23000.0
2014-05-12 15:00:00,45.58,45.66,45.53,45.63,74400.0,45.58,45.66,45.53,45.63,74400.0
2014-05-12 15:30:00,45.63,45.71,45.6,45.62,159900.0,45.63,45.71,45.6,45.62,159900.0
2014-05-13 09:30:00,45.62,45.65,45.47,45.56,297200.0,45.62,45.65,45.47,45.56,297200.0
2014-05-13 10:00:00,45.55,45.7,45.51,45.7,147900.0,45.55,45.7,45.51,45.7,147900.0
2014-05-13 10:30:00,45.71,45.89,45.7,45.82,53900.0,45.71,45.89,45.7,45.82,53900.0
2014-05-13 11:00:00,45.82,45.82,45.57,45.61,78700.0,45.82,45.82,45.57,45.61,78700.0
2014-05-13 11:30:00,45.61,45.62,45.43,45.61,108000.0,45.61,45.62,45.43,45.61,108000.0
2014-05-13 12:00:00,45.6,45.67,45.56,45.62,30600.0,45.6,45.67,45.56,45.62,30600.0
2014-05-13 12:30:00,45.61,45.67,45.54,45.57,73500.0,45.61,45.67,45.54,45.57,73500.0
2014-05-13 13:00:00,45.57,45.63,45.53,45.58,78300.0,45.57,45.63,45.53,45.58,78300.0
2014-05-13 13:30:00,45.58,45.58,45.48,45.53,63000.0,45.58,45.58,45.48,45.53,63000.0
2014-05-13 14:00:00,45.53,45.58,45.49,45.52,90000.0,45.53,45.58,45.49,45.52,90000.0
2014-05-13 14:30:00,45.52,45.55,45.5,45.54,40800.0,45.52,45.55,45.5,45.54,40800.0
2014-05-13 15:00:00,45.53,45.55,45.46,45.52,80800.0,45.53,45.55,45.46,45.52,80800.0
2014-05-13 15:30:00,45.52,45.55,45.45,45.5,139000.0,45.52,45.55,45.45,45.5,139000.0
2014-05-14 09:30:00,45.47,45.5,45.14,45.23,61200.0,45.47,45.5,45.14,45.23,61200.0
2014-05-14 10:00:00,45.24,45.38,45.06,45.09,87500.0,45.24,45.38,45.06,45.09,87500.0
2014-05-14 10:30:00,45.08,45.25,45.01,45.14,61100.0,45.08,45.25,45.01,45.14,61100.0
2014-05-14 11:00:00,45.15,45.15,45.05,45.07,39000.0,45.15,45.15,45.05,45.07,39000.0
2014-05-14 11:30:00,45.06,45.09,44.95,44.95,62300.0,45.06,45.09,44.95,44.95,62300.0
2014-05-14 12:00:00,44.95,45.03,44.92,44.93,40700.0,44.95,45.03,44.92,44.93,40700.0
2014-05-14 12:30:00,44.93,45.06,44.93,45.05,31500.0,44.93,45.06,44.93,45.05,31500.0
2014-05-14 13:00:00,45.05,45.1,44.96,44.99,52800.0,45.05,45.1,44.96,44.99,52800.0
2014-05-14 13:30:00,44.99,45.01,44.96,44.97,29900.0,44.99,45.01,44.96,44.97,29900.0
2014-05-14 14:00:00,44.98,45.02,44.96,45.01,36800.0,44.98,45.02,44.96,45.01,36800.0
2014-05-14 14:30:00,45.01,45.02,44.81,44.86,83200.0,45.01,45.02,44.81,44.86,83200.0
2014-05-14 15:00:00,44.86,44.87,44.8,44.83,47100.0,44.86,44.87,44.8,44.83,47100.0
2014-05-14 15:30:00,44.82,44.83,44.72,44.81,147900.0,44.82,44.83,44.72,44.81,147900.0
2014-05-15 09:30:00,44.6,44.71,43.98,44.07,179000.0,44.6,44.71,43.98,44.07,179000.0
2014-05-15 10:00:00,44.1,44.25,43.97,44.15,109000.0,44.1,44.25,43.97,44.15,109000.0
2014-05-15 10:30:00,44.15,44.24,44.0,44.06,86400.0,44.15,44.24,44.0,44.06,86400.0
2014-05-15 11:00:00,44.07,44.1,43.85,43.93,60300.0,44.07,44.1,43.85,43.93,60300.0
2014-05-15 11:30:00,43.93,44.12,43.92,44.0,100900.0,43.93,44.12,43.92,44.0,100900.0
2014-05-15 12:00:00,43.98,44.09,43.93,44.01,49700.0,43.98,44.09,43.93,44.01,49700.0
2014-05-15 12:30:00,44.01,44.11,44.0,44.11,27600.0,44.01,44.11,44.0,44.11,27600.0
2014-05-15 13:00:00,44.11,44.11,44.0,44.03,26200.0,44.11,44.11,44.0,44.03,26200.0
2014-05-15 13:30:00,44.03,44.06,43.93,44.06,26400.0,44.03,44.06,43.93,44.06,26400.0
2014-05-15 14:00:00,44.06,44.22,44.03,44.08,37000.0,44.06,44.22,44.03,44.08,37000.0
2014-05-15 14:30:00,44.09,44.25,44.09,44.19,47700.0,44.09,44.25,44.09,44.19,47700.0
2014-05-15 15:00:00,44.19,44.2,44.1,44.18,148800.0,44.19,44.2,44.1,44.18,148800.0
2014-05-15 15:30:00,44.18,44.26,44.15,44.2,155200.0,44.18,44.26,44.15,44.2,155200.0
2014-05-16 09:30:00,44.19,44.68,44.19,44.68,163000.0,44.19,44.68,44.19,44.68,163000.0
2014-05-16 10:00:00,44.71,44.77,44.37,44.41,58200.0,44.71,44.77,44.37,44.41,58200.0
2014-05-16 10:30:00,44.42,44.67,44.42,44.63,50400.0,44.42,44.67,44.42,44.63,50400.0
2014-05-16 11:00:00,44.63,44.71,44.55,44.63,42000.0,44.63,44.71,44.55,44.63,42000.0
2014-05-16 11:30:00,44.64,44.75,44.63,44.66,28600.0,44.64,44.75,44.63,44.66,28600.0
2014-05-16 12:00:00,44.66,44.69,44.44,44.45,30500.0,44.66,44.69,44.44,44.45,30500.0
2014-05-16 12:30:00,44.46,44.46,44.33,44.4,28800.0,44.46,44.46,44.33,44.4,28800.0
2014-05-16 13:00:00,44.39,44.46,44.34,44.43,26300.0,44.39,44.46,44.34,44.43,26300.0
2014-05-16 13:30:00,44.43,44.46,44.37,44.38,25300.0,44.43,44.46,44.37,44.38,25300.0
2014-05-16 14:00:00,44.38,44.39,44.33,44.38,50200.0,44.38,44.39,44.33,44.38,50200.0
2014-05-16 14:30:00,44.38,44.52,44.34,44.52,31400.0,44.38,44.52,44.34,44.52,31400.0
2014-05-16 15:00:00,44.53,44.63,44.51,44.55,34600.0,44.53,44.63,44.51,44.55,34600.0
2014-05-16 15:30:00,44.55,44.61,44.5,44.53,120700.0,44.55,44.61,44.5,44.53,120700.0
2014-05-19 09:30:00,44.29,44.81,44.28,44.73,76600.0,44.29,44.81,44.28,44.73,76600.0
2014-05-19 10:00:00,44.75,44.84,44.74,44.76,46400.0,44.75,44.84,44.74,44.76,46400.0
2014-05-19 10:30:00,44.76,44.77,44.5,44.61,45600.0,44.76,44.77,44.5,44.61,45600.0
2014-05-19 11:00:00,44.61,44.67,44.59,44.61,34700.0,44.61,44.67,44.59,44.61,34700.0
2014-05-19 11:30:00,44.62,44.65,44.59,44.63,31000.0,44.62,44.65,44.59,44.63,31000.0
2014-05-19 12:00:00,44.64,44.72,44.64,44.72,28200.0,44.64,44.72,44.64,44.72,28200.0
2014-05-19 12:30:00,44.71,44.71,44.55,44.56,46800.0,44.71,44.71,44.55,44.56,46800.0
2014-05-19 13:00:00,44.56,44.6,44.48,44.51,76500.0,44.56,44.6,44.48,44.51,76500.0
2014-05-19 13:30:00,44.51,44.62,44.5,44.51,72000.0,44.51,44.62,44.5,44.51,72000.0
2014-05-19 14:00:00,44.51,44.68,44.5,44.68,85400.0,44.51,44.68,44.5,44.68,85400.0
2014-05-19 14:30:00,44.68,44.68,44.63,44.63,32000.0,44.68,44.68,44.63,44.63,32000.0
2014-05-19 15:00:00,44.63,44.64,44.5,44.54,206700.0,44.63,44.64,44.5,44.54,206700.0
2014-05-19 15:30:00,44.54,44.64,44.54,44.57,134800.0,44.54,44.64,44.54,44.57,134800.0
2014-05-20 09:30:00,44.37,44.37,43.83,43.88,113100.0,44.37,44.37,43.83,43.88,113100.0
2014-05-20 10:00:00,43.9,44.13,43.79,43.87,193000.0,43.9,44.13,43.79,43.87,193000.0
2014-05-20 10:30:00,43.88,44.06,43.86,43.96,86200.0,43.88,44.06,43.86,43.96,86200.0
2014-05-20 11:00:00,43.95,44.04,43.76,43.81,93600.0,43.95,44.04,43.76,43.81,93600.0
2014-05-20 11:30:00,43.8,44.06,43.78,44.0,82500.0,43.8,44.06,43.78,44.0,82500.0
2014-05-20 12:00:00,43.99,43.99,43.77,43.82,98000.0,43.99,43.99,43.77,43.82,98000.0
2014-05-20 12:30:00,43.83,44.01,43.83,43.87,72200.0,43.83,44.01,43.83,43.87,72200.0
2014-05-20 13:00:00,43.86,43.91,43.73,43.86,33300.0,43.86,43.91,43.73,43.86,33300.0
2014-05-20 13:30:00,43.87,43.92,43.73,43.75,30200.0,43.87,43.92,43.73,43.75,30200.0
2014-05-20 14:00:00,43.75,43.83,43.74,43.79,48700.0,43.75,43.83,43.74,43.79,48700.0
2014-05-20 14:30:00,43.8,43.88,43.78,43.85,35100.0,43.8,43.88,43.78,43.85,35100.0
2014-05-20 15:00:00,43.86,43.94,43.86,43.89,51600.0,43.86,43.94,43.86,43.89,51600.0
2014-05-20 15:30:00,43.9,44.0,43.85,43.88,143700.0,43.9,44.0,43.85,43.88,143700.0
2014-05-21 09:30:00,44.11,44.19,43.95,44.18,80300.0,44.11,44.19,43.95,44.18,80300.0
2014-05-21 10:00:00,44.18,44.41,44.14,44.25,50800.0,44.18,44.41,44.14,44.25,50800.0
2014-05-21 10:30:00,44.26,44.32,44.0,44.0,31900.0,44.26,44.32,44.0,44.0,31900.0
2014-05-21 11:00:00,44.0,44.03,43.79,43.83,43700.0,44.0,44.03,43.79,43.83,43700.0
2014-05-21 11:30:00,43.84,43.93,43.72,43.89,35600.0,43.84,43.93,43.72,43.89,35600.0
2014-05-21 12:00:00,43.9,43.98,43.84,43.91,121900.0,43.9,43.98,43.84,43.91,121900.0
2014-05-21 12:30:00,43.91,44.13,43.87,44.11,136800.0,43.91,44.13,43.87,44.11,136800.0
2014-05-21 13:00:00,44.1,44.25,44.08,44.22,39500.0,44.1,44.25,44.08,44.22,39500.0
2014-05-21 13:30:00,44.22,44.4,44.21,44.29,52700.0,44.22,44.4,44.21,44.29,52700.0
2014-05-21 14:00:00,44.29,44.4,44.2,44.31,32600.0,44.29,44.4,44.2,44.31,32600.0
2014-05-21 14:30:00,44.32,44.37,44.29,44.36,29000.0,44.32,44.37,44.29,44.36,29000.0
2014-05-21 15:00:00,44.35,44.51,44.34,44.46,57300.0,44.35,44.51,44.34,44.46,57300.0
2014-05-21 15:30:00,44.46,44.48,44.32,44.34,110200.0,44.46,44.48,44.32,44.34,110200.0
2014-05-22 09:30:00,44.26,44.92,44.22,44.68,104700.0,44.26,44.92,44.22,44.68,104700.0
2014-05-22 10:00:00,44.7,44.72,44.45,44.62,64000.0,44.7,44.72,44.45,44.62,64000.0
2014-05-22 10:30:00,44.63,44.77,44.61,44.7,41000.0,44.63,44.77,44.61,44.7,41000.0
2014-05-22 11:00:00,44.71,44.82,44.64,44.82,66900.0,44.71,44.82,44.64,44.82,66900.0
2014-05-22 11:30:00,44.81,44.82,44.64,44.68,72500.0,44.81,44.82,44.64,44.68,72500.0
2014-05-22 12:00:00,44.67,44.67,44.48,44.58,52200.0,44.67,44.67,44.48,44.58,52200.0
2014-05-22 12:30:00,44.59,44.6,44.45,44.51,37600.0,44.59,44.6,44.45,44.51,37600.0
2014-05-22 13:00:00,44.54,44.77,44.54,44.77,28600.0,44.54,44.77,44.54,44.77,28600.0
2014-05-22 13:30:00,44.77,44.77,44.71,44.74,21800.0,44.77,44.77,44.71,44.74,21800.0
2014-05-22 14:00:00,44.74,44.8,44.72,44.73,31700.0,44.74,44.8,44.72,44.73,31700.0
2014-05-22 14:30:00,44.75,44.77,44.68,44.72,37900.0,44.75,44.77,44.68,44.72,37900.0
2014-05-22 15:00:00,44.72,44.72,44.58,44.58,42900.0,44.72,44.72,44.58,44.58,42900.0
2014-05-22 15:30:00,44.59,44.63,44.51,44.52,156900.0,44.59,44.63,44.51,44.52,156900.0
2014-05-23 09:30:00,44.67,44.84,44.58,44.75,51300.0,44.67,44.84,44.58,44.75,51300.0
2014-05-23 10:00:00,44.73,44.8,44.58,44.7,37800.0,44.73,44.8,44.58,44.7,37800.0
2014-05-23 10:30:00,44.69,44.71,44.6,44.62,24900.0,44.69,44.71,44.6,44.62,24900.0
2014-05-23 11:00:00,44.62,44.69,44.59,44.65,23800.0,44.62,44.69,44.59,44.65,23800.0
2014-05-23 11:30:00,44.64,44.7,44.6,44.7,27000.0,44.64,44.7,44.6,44.7,27000.0
2014-05-23 12:00:00,44.71,44.76,44.68,44.73,23100.0,44.71,44.76,44.68,44.73,23100.0
2014-05-23 12:30:00,44.74,44.83,44.73,44.8,23700.0,44.74,44.83,44.73,44.8,23700.0
2014-05-23 13:00:00,44.81,44.83,44.76,44.77,17800.0,44.81,44.83,44.76,44.77,17800.0
2014-05-23 13:30:00,44.78,44.81,44.69,44.7,28200.0,44.78,44.81,44.69,44.7,28200.0
2014-05-23 14:00:00,44.71,44.76,44.69,44.76,24400.0,44.71,44.76,44.69,44.76,24400.0
2014-05-23 14:30:00,44.75,44.78,44.73,44.77,29500.0,44.75,44.78,44.73,44.77,29500.0
2014-05-23 15:00:00,44.78,44.82,44.76,44.77,33300.0,44.78,44.82,44.76,44.77,33300.0
2014-05-23 15:30:00,44.77,44.78,44.69,44.71,114600.0,44.77,44.78,44.69,44.71,114600.0
2014-05-27 09:30:00,44.87,45.17,44.87,45.09,140900.0,44.87,45.17,44.87,45.09,140900.0
2014-05-27 10:00:00,45.1,45.32,45.05,45.1,149500.0,45.1,45.32,45.05,45.1,149500.0
2014-05-27 10:30:00,45.12,45.4,45.12,45.38,49000.0,45.12,45.4,45.12,45.38,49000.0
2014-05-27 11:00:00,45.39,45.44,45.27,45.29,51600.0,45.39,45.44,45.27,45.29,51600.0
2014-05-27 11:30:00,45.29,45.38,45.29,45.35,41500.0,45.29,45.38,45.29,45.35,41500.0
2014-05-27 12:00:00,45.35,45.36,45.16,45.19,45700.0,45.35,45.36,45.16,45.19,45700.0
2014-05-27 12:30:00,45.19,45.27,45.19,45.23,20600.0,45.19,45.27,45.19,45.23,20600.0
2014-05-27 13:00:00,45.23,45.26,45.15,45.16,61600.0,45.23,45.26,45.15,45.16,61600.0
2014-05-27 13:30:00,45.17,45.17,45.13,45.16,32900.0,45.17,45.17,45.13,45.16,32900.0
2014-05-27 14:00:00,45.16,45.23,45.13,45.16,36700.0,45.16,45.23,45.13,45.16,36700.0
2014-05-27 14:30:00,45.17,45.18,45.05,45.12,46800.0,45.17,45.18,45.05,45.12,46800.0
2014-05-27 15:00:00,45.12,45.16,45.09,45.11,49900.0,45.12,45.16,45.09,45.11,49900.0
2014-05-27 15:30:00,45.12,45.14,45.05,45.09,141700.0,45.12,45.14,45.05,45.09,141700.0
2014-05-28 09:30:00,45.01,45.25,44.87,44.95,247500.0,45.01,45.25,44.87,44.95,247500.0
2014-05-28 10:00:00,44.97,45.02,44.88,44.9,120400.0,44.97,45.02,44.88,44.9,120400.0
2014-05-28 10:30:00,44.91,44.95,44.84,44.95,100100.0,44.91,44.95,44.84,44.95,100100.0
2014-05-28 11:00:00,44.95,45.04,44.95,44.96,56100.0,44.95,45.04,44.95,44.96,56100.0
2014-05-28 11:30:00,44.95,45.03,44.95,45.01,26700.0,44.95,45.03,44.95,45.01,26700.0
2014-05-28 12:00:00,45.02,45.04,44.96,44.99,26300.0,45.02,45.04,44.96,44.99,26300.0
2014-05-28 12:30:00,45.0,45.07,44.99,45.06,23000.0,45.0,45.07,44.99,45.06,23000.0
2014-05-28 13:00:00,45.07,45.16,45.05,45.14,23000.0,45.07,45.16,45.05,45.14,23000.0
2014-05-28 13:30:00,45.14,45.17,45.03,45.05,47800.0,45.14,45.17,45.03,45.05,47800.0
2014-05-28 14:00:00,45.05,45.11,44.97,45.0,43500.0,45.05,45.11,44.97,45.0,43500.0
2014-05-28 14:30:00,45.0,45.1,44.96,45.05,41300.0,45.0,45.1,44.96,45.05,41300.0
2014-05-28 15:00:00,45.05,45.11,45.0,45.01,46300.0,45.05,45.11,45.0,45.01,46300.0
2014-05-28 15:30:00,45.01,45.03,44.87,44.88,100500.0,45.01,45.03,44.87,44.88,100500.0
2014-05-29 09:30:00,45.01,45.23,44.99,45.09,55300.0,45.01,45.23,44.99,45.09,55300.0
2014-05-29 10:00:00,45.08,45.09,44.81,44.9,53300.0,45.08,45.09,44.81,44.9,53300.0
2014-05-29 10:30:00,44.9,45.03,44.86,45.0,53900.0,44.9,45.03,44.86,45.0,53900.0
2014-05-29 11:00:00,45.0,45.05,44.93,45.04,31300.0,45.0,45.05,44.93,45.04,31300.0
2014-05-29 11:30:00,45.06,45.08,44.92,45.01,33700.0,45.06,45.08,44.92,45.01,33700.0
2014-05-29 12:00:00,45.0,45.17,45.0,45.08,37800.0,45.0,45.17,45.0,45.08,37800.0
2014-05-29 12:30:00,45.09,45.14,45.05,45.05,40400.0,45.09,45.14,45.05,45.05,40400.0
2014-05-29 13:00:00,45.05,45.06,44.99,45.0,31000.0,45.05,45.06,44.99,45.0,31000.0
2014-05-29 13:30:00,44.99,45.06,44.99,45.01,44900.0,44.99,45.06,44.99,45.01,44900.0
2014-05-29 14:00:00,45.01,45.07,45.01,45.05,43300.0,45.01,45.07,45.01,45.05,43300.0
2014-05-29 14:30:00,45.05,45.14,45.04,45.09,72900.0,45.05,45.14,45.04,45.09,72900.0
2014-05-29 15:00:00,45.1,45.1,45.03,45.04,78700.0,45.1,45.1,45.03,45.04,78700.0
2014-05-29 15:30:00,45.04,45.07,44.97,44.97,236700.0,45.04,45.07,44.97,44.97,236700.0
2014-05-30 09:30:00,44.83,45.01,44.83,45.01,101100.0,44.83,45.01,44.83,45.01,101100.0
2014-05-30 10:00:00,44.99,45.1,44.96,45.0,52700.0,44.99,45.1,44.96,45.0,52700.0
2014-05-30 10:30:00,45.0,45.02,44.95,44.95,32100.0,45.0,45.02,44.95,44.95,32100.0
2014-05-30 11:00:00,44.95,44.95,44.77,44.86,57500.0,44.95,44.95,44.77,44.86,57500.0
2014-05-30 11:30:00,44.85,44.88,44.71,44.84,50000.0,44.85,44.88,44.71,44.84,50000.0
2014-05-30 12:00:00,44.84,44.86,44.74,44.79,45700.0,44.84,44.86,44.74,44.79,45700.0
2014-05-30 12:30:00,44.78,44.79,44.44,44.46,93700.0,44.78,44.79,44.44,44.46,93700.0
2014-05-30 13:00:00,44.47,44.51,44.45,44.49,52900.0,44.47,44.51,44.45,44.49,52900.0
2014-05-30 13:30:00,44.49,44.61,44.47,44.6,59200.0,44.49,44.61,44.47,44.6,59200.0
2014-05-30 14:00:00,44.59,44.62,44.45,44.5,75500.0,44.59,44.62,44.45,44.5,75500.0
2014-05-30 14:30:00,44.5,44.51,44.38,44.38,89400.0,44.5,44.51,44.38,44.38,89400.0
2014-05-30 15:00:00,44.39,44.43,44.32,44.34,99900.0,44.39,44.43,44.32,44.34,99900.0
2014-05-30 15:30:00,44.34,44.41,44.3,44.3,380700.0,44.34,44.41,44.3,44.3,380700.0
2014-06-02 09:30:00,44.38,44.45,44.06,44.36,91400.0,44.38,44.45,44.06,44.36,91400.0
2014-06-02 10:00:00,44.36,44.36,44.09,44.1,92500.0,44.36,44.36,44.09,44.1,92500.0
2014-06-02 10:30:00,44.1,44.15,43.99,44.06,93000.0,44.1,44.15,43.99,44.06,93000.0
2014-06-02 11:00:00,44.06,44.23,44.01,44.22,111500.0,44.06,44.23,44.01,44.22,111500.0
2014-06-02 11:30:00,44.22,44.42,44.21,44.4,61000.0,44.22,44.42,44.21,44.4,61000.0
2014-06-02 12:00:00,44.4,44.43,44.26,44.26,66400.0,44.4,44.43,44.26,44.26,66400.0
2014-06-02 12:30:00,44.26,44.33,44.23,44.29,64200.0,44.26,44.33,44.23,44.29,64200.0
2014-06-02 13:00:00,44.29,44.38,44.26,44.35,52300.0,44.29,44.38,44.26,44.35,52300.0
2014-06-02 13:30:00,44.34,44.43,44.32,44.39,71400.0,44.34,44.43,44.32,44.39,71400.0
2014-06-02 14:00:00,44.39,44.48,44.34,44.44,100100.0,44.39,44.48,44.34,44.44,100100.0
2014-06-02 14:30:00,44.44,44.5,44.4,44.49,72900.0,44.44,44.5,44.4,44.49,72900.0
2014-06-02 15:00:00,44.48,44.48,44.36,44.39,120400.0,44.48,44.48,44.36,44.39,120400.0
2014-06-02 15:30:00,44.39,44.41,44.25,44.31,250900.0,44.39,44.41,44.25,44.31,250900.0
2014-06-03 09:30:00,44.14,44.78,44.09,44.78,219100.0,44.14,44.78,44.09,44.78,219100.0
2014-06-03 10:00:00,44.79,45.01,44.78,44.92,120200.0,44.79,45.01,44.78,44.92,120200.0
2014-06-03 10:30:00,44.94,45.09,44.91,45.08,211600.0,44.94,45.09,44.91,45.08,211600.0
2014-06-03 11:00:00,45.07,45.14,45.05,45.14,180600.0,45.07,45.14,45.05,45.14,180600.0
2014-06-03 11:30:00,45.14,45.19,45.07,45.17,255800.0,45.14,45.19,45.07,45.17,255800.0
2014-06-03 12:00:00,45.18,45.46,45.16,45.46,152900.0,45.18,45.46,45.16,45.46,152900.0
2014-06-03 12:30:00,45.45,45.54,45.41,45.48,77500.0,45.45,45.54,45.41,45.48,77500.0
2014-06-03 13:00:00,45.49,45.52,45.37,45.43,117100.0,45.49,45.52,45.37,45.43,117100.0
2014-06-03 13:30:00,45.43,45.53,45.42,45.51,77800.0,45.43,45.53,45.42,45.51,77800.0
2014-06-03 14:00:00,45.51,45.67,45.48,45.6,85300.0,45.51,45.67,45.48,45.6,85300.0
2014-06-03 14:30:00,45.6,45.6,45.45,45.49,54800.0,45.6,45.6,45.45,45.49,54800.0
2014-06-03 15:00:00,45.48,45.55,45.43,45.47,69800.0,45.48,45.55,45.43,45.47,69800.0
2014-06-03 15:30:00,45.47,45.54,45.46,45.5,198500.0,45.47,45.54,45.46,45.5,198500.0
2014-06-04 09:30:00,45.35,45.61,45.27,45.58,80600.0,45.35,45.61,45.27,45.58,80600.0
2014-06-04 10:00:00,45.58,45.77,45.58,45.75,62100.0,45.58,45.77,45.58,45.75,62100.0
2014-06-04 10:30:00,45.75,45.92,45.74,45.91,153500.0,45.75,45.92,45.74,45.91,153500.0
2014-06-04 11:00:00,45.91,46.04,45.9,46.0,90000.0,45.91,46.04,45.9,46.0,90000.0
2014-06-04 11:30:00,46.0,46.09,45.96,46.04,192200.0,46.0,46.09,45.96,46.04,192200.0
2014-06-04 12:00:00,46.04,46.09,46.02,46.06,44300.0,46.04,46.09,46.02,46.06,44300.0
2014-06-04 12:30:00,46.06,46.17,46.03,46.14,53700.0,46.06,46.17,46.03,46.14,53700.0
2014-06-04 13:00:00,46.13,46.23,46.09,46.16,96100.0,46.13,46.23,46.09,46.16,96100.0
2014-06-04 13:30:00,46.17,46.23,46.16,46.17,63700.0,46.17,46.23,46.16,46.17,63700.0
2014-06-04 14:00:00,46.17,46.18,45.98,45.99,68500.0,46.17,46.18,45.98,45.99,68500.0
2014-06-04 14:30:00,45.98,46.05,45.97,45.98,100900.0,45.98,46.05,45.97,45.98,100900.0
2014-06-04 15:00:00,45.97,46.06,45.97,46.03,92800.0,45.97,46.06,45.97,46.03,92800.0
2014-06-04 15:30:00,46.04,46.04,45.96,46.0,402800.0,46.04,46.04,45.96,46.0,402800.0
2014-06-05 09:30:00,46.01,46.27,45.93,46.09,120300.0,46.01,46.27,45.93,46.09,120300.0
2014-06-05 10:00:00,46.09,46.17,46.01,46.16,115000.0,46.09,46.17,46.01,46.16,115000.0
2014-06-05 10:30:00,46.16,46.18,46.03,46.12,172400.0,46.16,46.18,46.03,46.12,172400.0
2014-06-05 11:00:00,46.12,46.14,46.09,46.11,62200.0,46.12,46.14,46.09,46.11,62200.0
2014-06-05 11:30:00,46.11,46.2,46.05,46.19,67700.0,46.11,46.2,46.05,46.19,67700.0
2014-06-05 12:00:00,46.21,46.23,46.07,46.19,69300.0,46.21,46.23,46.07,46.19,69300.0
2014-06-05 12:30:00,46.18,46.24,46.06,46.11,46700.0,46.18,46.24,46.06,46.11,46700.0
2014-06-05 13:00:00,46.09,46.23,46.09,46.11,53500.0,46.09,46.23,46.09,46.11,53500.0
2014-06-05 13:30:00,46.11,46.12,46.01,46.03,42900.0,46.11,46.12,46.01,46.03,42900.0
2014-06-05 14:00:00,46.04,46.07,45.99,46.06,41200.0,46.04,46.07,45.99,46.06,41200.0
2014-06-05 14:30:00,46.06,46.14,46.06,46.06,66300.0,46.06,46.14,46.06,46.06,66300.0
2014-06-05 15:00:00,46.06,46.16,46.05,46.14,115000.0,46.06,46.16,46.05,46.14,115000.0
2014-06-05 15:30:00,46.15,46.15,46.09,46.1,187700.0,46.15,46.15,46.09,46.1,187700.0
2014-06-06 09:30:00,46.09,46.57,46.09,46.46,194300.0,46.09,46.57,46.09,46.46,194300.0
2014-06-06 10:00:00,46.45,46.49,46.24,46.34,112100.0,46.45,46.49,46.24,46.34,112100.0
2014-06-06 10:30:00,46.34,46.34,46.15,46.17,72500.0,46.34,46.34,46.15,46.17,72500.0
2014-06-06 11:00:00,46.18,46.41,46.18,46.41,46500.0,46.18,46.41,46.18,46.41,46500.0
2014-06-06 11:30:00,46.4,46.42,46.28,46.34,64900.0,46.4,46.42,46.28,46.34,64900.0
2014-06-06 12:00:00,46.33,46.34,46.23,46.32,41100.0,46.33,46.34,46.23,46.32,41100.0
2014-06-06 12:30:00,46.32,46.46,46.3,46.45,74800.0,46.32,46.46,46.3,46.45,74800.0
2014-06-06 13:00:00,46.45,46.45,46.33,46.36,53900.0,46.45,46.45,46.33,46.36,53900.0
2014-06-06 13:30:00,46.35,46.4,46.32,46.39,54000.0,46.35,46.4,46.32,46.39,54000.0
2014-06-06 14:00:00,46.39,46.44,46.28,46.3,104100.0,46.39,46.44,46.28,46.3,104100.0
2014-06-06 14:30:00,46.29,46.42,46.29,46.38,47600.0,46.29,46.42,46.29,46.38,47600.0
2014-06-06 15:00:00,46.39,46.41,46.34,46.4,109000.0,46.39,46.41,46.34,46.4,109000.0
2014-06-06 15:30:00,46.4,46.44,46.34,46.42,374000.0,46.4,46.44,46.34,46.42,374000.0
2014-06-09 09:30:00,46.39,46.48,46.21,46.23,70700.0,46.39,46.48,46.21,46.23,70700.0
2014-06-09 10:00:00,46.24,46.31,46.16,46.3,115000.0,46.24,46.31,46.16,46.3,115000.0
2014-06-09 10:30:00,46.3,46.39,46.22,46.34,43200.0,46.3,46.39,46.22,46.34,43200.0
2014-06-09 11:00:00,46.34,46.36,46.32,46.32,26000.0,46.34,46.36,46.32,46.32,26000.0
2014-06-09 11:30:00,46.33,46.5,46.32,46.43,45200.0,46.33,46.5,46.32,46.43,45200.0
2014-06-09 12:00:00,46.43,46.43,46.27,46.27,56700.0,46.43,46.43,46.27,46.27,56700.0
2014-06-09 12:30:00,46.26,46.27,46.15,46.18,62100.0,46.26,46.27,46.15,46.18,62100.0
2014-06-09 13:00:00,46.18,46.26,46.18,46.19,27600.0,46.18,46.26,46.18,46.19,27600.0
2014-06-09 13:30:00,46.19,46.37,46.16,46.36,52700.0,46.19,46.37,46.16,46.36,52700.0
2014-06-09 14:00:00,46.36,46.36,46.22,46.24,59500.0,46.36,46.36,46.22,46.24,59500.0
2014-06-09 14:30:00,46.25,46.42,46.23,46.41,54300.0,46.25,46.42,46.23,46.41,54300.0
2014-06-09 15:00:00,46.4,46.46,46.4,46.42,51300.0,46.4,46.46,46.4,46.42,51300.0
2014-06-09 15:30:00,46.41,46.42,46.25,46.28,180900.0,46.41,46.42,46.25,46.28,180900.0
2014-06-10 09:30:00,46.21,46.38,46.14,46.29,62000.0,46.21,46.38,46.14,46.29,62000.0
2014-06-10 10:00:00,46.28,46.28,46.09,46.21,25700.0,46.28,46.28,46.09,46.21,25700.0
2014-06-10 10:30:00,46.2,46.22,46.08,46.1,38000.0,46.2,46.22,46.08,46.1,38000.0
2014-06-10 11:00:00,46.11,46.17,46.0,46.15,34000.0,46.11,46.17,46.0,46.15,34000.0
2014-06-10 11:30:00,46.16,46.2,46.15,46.16,43400.0,46.16,46.2,46.15,46.16,43400.0
2014-06-10 12:00:00,46.17,46.24,46.09,46.23,22300.0,46.17,46.24,46.09,46.23,22300.0
2014-06-10 12:30:00,46.23,46.28,46.18,46.28,14500.0,46.23,46.28,46.18,46.28,14500.0
2014-06-10 13:00:00,46.29,46.29,46.21,46.23,16700.0,46.29,46.29,46.21,46.23,16700.0
2014-06-10 13:30:00,46.24,46.33,46.18,46.32,84600.0,46.24,46.33,46.18,46.32,84600.0
2014-06-10 14:00:00,46.32,46.39,46.31,46.37,61700.0,46.32,46.39,46.31,46.37,61700.0
2014-06-10 14:30:00,46.37,46.37,46.2,46.2,35600.0,46.37,46.37,46.2,46.2,35600.0
2014-06-10 15:00:00,46.21,46.23,46.13,46.16,54400.0,46.21,46.23,46.13,46.16,54400.0
2014-06-10 15:30:00,46.16,46.16,46.03,46.12,193900.0,46.16,46.16,46.03,46.12,193900.0
2014-06-11 09:30:00,45.98,46.08,45.8,45.94,31400.0,45.98,46.08,45.8,45.94,31400.0
2014-06-11 10:00:00,45.97,45.99,45.75,45.75,45400.0,45.97,45.99,45.75,45.75,45400.0
2014-06-11 10:30:00,45.75,45.79,45.64,45.64,27800.0,45.75,45.79,45.64,45.64,27800.0
2014-06-11 11:00:00,45.63,45.77,45.63,45.68,108500.0,45.63,45.77,45.63,45.68,108500.0
2014-06-11 11:30:00,45.7,45.81,45.64,45.8,24000.0,45.7,45.81,45.64,45.8,24000.0
2014-06-11 12:00:00,45.81,45.93,45.8,45.92,25800.0,45.81,45.93,45.8,45.92,25800.0
2014-06-11 12:30:00,45.93,46.03,45.93,45.99,25200.0,45.93,46.03,45.93,45.99,25200.0
2014-06-11 13:00:00,45.97,46.01,45.89,45.92,104800.0,45.97,46.01,45.89,45.92,104800.0
2014-06-11 13:30:00,45.93,45.93,45.77,45.8,35900.0,45.93,45.93,45.77,45.8,35900.0
2014-06-11 14:00:00,45.8,45.84,45.72,45.81,39700.0,45.8,45.84,45.72,45.81,39700.0
2014-06-11 14:30:00,45.81,45.94,45.78,45.8,42300.0,45.81,45.94,45.78,45.8,42300.0
2014-06-11 15:00:00,45.8,45.86,45.75,45.8,81400.0,45.8,45.86,45.75,45.8,81400.0
2014-06-11 15:30:00,45.81,45.83,45.72,45.73,183700.0,45.81,45.83,45.72,45.73,183700.0
2014-06-12 09:30:00,45.53,45.56,44.81,44.88,127400.0,45.53,45.56,44.81,44.88,127400.0
2014-06-12 10:00:00,44.87,45.02,44.7,44.7,136900.0,44.87,45.02,44.7,44.7,136900.0
2014-06-12 10:30:00,44.7,44.7,44.35,44.35,190700.0,44.7,44.7,44.35,44.35,190700.0
2014-06-12 11:00:00,44.36,44.49,44.3,44.37,119500.0,44.36,44.49,44.3,44.37,119500.0
2014-06-12 11:30:00,44.38,44.42,44.04,44.14,241200.0,44.38,44.42,44.04,44.14,241200.0
2014-06-12 12:00:00,44.15,44.38,44.06,44.26,154300.0,44.15,44.38,44.06,44.26,154300.0
2014-06-12 12:30:00,44.26,44.27,44.11,44.14,87300.0,44.26,44.27,44.11,44.14,87300.0
2014-06-12 13:00:00,44.14,44.23,44.09,44.14,61200.0,44.14,44.23,44.09,44.14,61200.0
2014-06-12 13:30:00,44.14,44.15,43.98,44.0,93400.0,44.14,44.15,43.98,44.0,93400.0
2014-06-12 14:00:00,44.0,44.01,43.92,43.93,91400.0,44.0,44.01,43.92,43.93,91400.0
2014-06-12 14:30:00,43.93,44.06,43.91,44.05,143900.0,43.93,44.06,43.91,44.05,143900.0
2014-06-12 15:00:00,44.05,44.13,44.02,44.09,174800.0,44.05,44.13,44.02,44.09,174800.0
2014-06-12 15:30:00,44.1,44.12,43.86,43.86,453000.0,44.1,44.12,43.86,43.86,453000.0
2014-06-13 09:30:00,43.87,44.04,43.8,43.86,102500.0,43.87,44.04,43.8,43.86,102500.0
2014-06-13 10:00:00,43.86,44.13,43.82,44.03,141600.0,43.86,44.13,43.82,44.03,141600.0
2014-06-13 10:30:00,44.02,44.24,43.99,44.23,56600.0,44.02,44.24,43.99,44.23,56600.0
2014-06-13 11:00:00,44.24,44.28,44.18,44.23,100800.0,44.24,44.28,44.18,44.23,100800.0
2014-06-13 11:30:00,44.23,44.28,44.19,44.23,66800.0,44.23,44.28,44.19,44.23,66800.0
2014-06-13 12:00:00,44.23,44.24,44.2,44.2,42000.0,44.23,44.24,44.2,44.2,42000.0
2014-06-13 12:30:00,44.2,44.21,44.11,44.15,39000.0,44.2,44.21,44.11,44.15,39000.0
2014-06-13 13:00:00,44.14,44.2,44.08,44.19,39300.0,44.14,44.2,44.08,44.19,39300.0
2014-06-13 13:30:00,44.19,44.2,44.12,44.19,40100.0,44.19,44.2,44.12,44.19,40100.0
2014-06-13 14:00:00,44.2,44.2,44.12,44.14,44500.0,44.2,44.2,44.12,44.14,44500.0
2014-06-13 14:30:00,44.14,44.14,44.05,44.1,49600.0,44.14,44.14,44.05,44.1,49600.0
2014-06-13 15:00:00,44.09,44.18,44.04,44.04,64300.0,44.09,44.18,44.04,44.04,64300.0
2014-06-13 15:30:00,44.05,44.19,44.01,44.18,161600.0,44.05,44.19,44.01,44.18,161600.0
2014-06-16 09:30:00,44.23,44.33,43.89,44.0,148800.0,44.23,44.33,43.89,44.0,148800.0
2014-06-16 10:00:00,43.99,44.32,43.99,44.3,170500.0,43.99,44.32,43.99,44.3,170500.0
2014-06-16 10:30:00,44.3,44.45,44.17,44.4,135600.0,44.3,44.45,44.17,44.4,135600.0
2014-06-16 11:00:00,44.39,44.51,44.2,44.3,110400.0,44.39,44.51,44.2,44.3,110400.0
2014-06-16 11:30:00,44.29,44.3,44.16,44.23,91800.0,44.29,44.3,44.16,44.23,91800.0
2014-06-16 12:00:00,44.23,44.28,44.2,44.28,67700.0,44.23,44.28,44.2,44.28,67700.0
2014-06-16 12:30:00,44.28,44.48,44.28,44.46,105500.0,44.28,44.48,44.28,44.46,105500.0
2014-06-16 13:00:00,44.47,44.47,44.35,44.41,105500.0,44.47,44.47,44.35,44.41,105500.0
2014-06-16 13:30:00,44.4,44.43,44.25,44.3,98800.0,44.4,44.43,44.25,44.3,98800.0
2014-06-16 14:00:00,44.3,44.36,44.28,44.36,69900.0,44.3,44.36,44.28,44.36,69900.0
2014-06-16 14:30:00,44.36,44.4,44.3,44.33,71000.0,44.36,44.4,44.3,44.33,71000.0
2014-06-16 15:00:00,44.33,44.4,44.3,44.31,101900.0,44.33,44.4,44.3,44.31,101900.0
2014-06-16 15:30:00,44.31,44.35,44.24,44.31,228200.0,44.31,44.35,44.24,44.31,228200.0
2014-06-17 09:30:00,44.24,44.34,44.01,44.19,139700.0,44.24,44.34,44.01,44.19,139700.0
2014-06-17 10:00:00,44.17,44.48,44.16,44.42,82500.0,44.17,44.48,44.16,44.42,82500.0
2014-06-17 10:30:00,44.42,44.42,44.18,44.34,135200.0,44.42,44.42,44.18,44.34,135200.0
2014-06-17 11:00:00,44.34,44.49,44.26,44.48,85900.0,44.34,44.49,44.26,44.48,85900.0
2014-06-17 11:30:00,44.48,44.58,44.46,44.5,76300.0,44.48,44.58,44.46,44.5,76300.0
2014-06-17 12:00:00,44.5,44.54,44.38,44.49,64600.0,44.5,44.54,44.38,44.49,64600.0
2014-06-17 12:30:00,44.49,44.64,44.43,44.43,137900.0,44.49,44.64,44.43,44.43,137900.0
2014-06-17 13:00:00,44.44,44.44,44.27,44.41,401800.0,44.44,44.44,44.27,44.41,401800.0
2014-06-17 13:30:00,44.41,44.41,44.28,44.29,230800.0,44.41,44.41,44.28,44.29,230800.0
2014-06-17 14:00:00,44.29,44.33,44.22,44.31,225000.0,44.29,44.33,44.22,44.31,225000.0
2014-06-17 14:30:00,44.32,44.33,44.24,44.28,117900.0,44.32,44.33,44.24,44.28,117900.0
2014-06-17 15:00:00,44.29,44.41,44.1,44.4,524000.0,44.29,44.41,44.1,44.4,524000.0
2014-06-17 15:30:00,44.39,44.43,44.21,44.3,426700.0,44.39,44.43,44.21,44.3,426700.0
2014-06-18 09:30:00,44.23,44.45,44.2,44.22,54000.0,44.23,44.45,44.2,44.22,54000.0
2014-06-18 10:00:00,44.24,44.25,44.06,44.18,43100.0,44.24,44.25,44.06,44.18,43100.0
2014-06-18 10:30:00,44.19,44.38,44.14,44.21,56900.0,44.19,44.38,44.14,44.21,56900.0
2014-06-18 11:00:00,44.22,44.42,44.22,44.4,49600.0,44.22,44.42,44.22,44.4,49600.0
2014-06-18 11:30:00,44.4,44.47,44.36,44.46,28500.0,44.4,44.47,44.36,44.46,28500.0
2014-06-18 12:00:00,44.45,44.47,44.36,44.44,58700.0,44.45,44.47,44.36,44.44,58700.0
2014-06-18 12:30:00,44.44,44.56,44.44,44.55,42700.0,44.44,44.56,44.44,44.55,42700.0
2014-06-18 13:00:00,44.55,44.57,44.5,44.52,28100.0,44.55,44.57,44.5,44.52,28100.0
2014-06-18 13:30:00,44.53,44.62,44.51,44.57,77300.0,44.53,44.62,44.51,44.57,77300.0
2014-06-18 14:00:00,44.57,44.83,44.53,44.81,73100.0,44.57,44.83,44.53,44.81,73100.0
2014-06-18 14:30:00,44.82,44.96,44.75,44.93,130400.0,44.82,44.96,44.75,44.93,130400.0
2014-06-18 15:00:00,44.93,44.99,44.86,44.88,110300.0,44.93,44.99,44.86,44.88,110300.0
2014-06-18 15:30:00,44.89,45.0,44.87,44.96,255400.0,44.89,45.0,44.87,44.96,255400.0
2014-06-19 09:30:00,45.25,45.28,44.93,44.93,95700.0,45.25,45.28,44.93,44.93,95700.0
2014-06-19 10:00:00,44.93,44.97,44.77,44.85,124100.0,44.93,44.97,44.77,44.85,124100.0
2014-06-19 10:30:00,44.85,45.0,44.76,44.94,110200.0,44.85,45.0,44.76,44.94,110200.0
2014-06-19 11:00:00,44.94,44.94,44.83,44.89,106900.0,44.94,44.94,44.83,44.89,106900.0
2014-06-19 11:30:00,44.89,45.03,44.87,45.0,96900.0,44.89,45.03,44.87,45.0,96900.0
2014-06-19 12:00:00,45.01,45.06,44.98,45.03,123000.0,45.01,45.06,44.98,45.03,123000.0
2014-06-19 12:30:00,45.03,45.1,45.0,45.02,117700.0,45.03,45.1,45.0,45.02,117700.0
2014-06-19 13:00:00,45.03,45.07,44.96,45.04,109700.0,45.03,45.07,44.96,45.04,109700.0
2014-06-19 13:30:00,45.03,45.11,45.0,45.01,159100.0,45.03,45.11,45.0,45.01,159100.0
2014-06-19 14:00:00,45.0,45.02,44.95,44.98,126900.0,45.0,45.02,44.95,44.98,126900.0
2014-06-19 14:30:00,44.98,45.05,44.9,45.02,169400.0,44.98,45.05,44.9,45.02,169400.0
2014-06-19 15:00:00,45.01,45.06,45.0,45.0,185800.0,45.01,45.06,45.0,45.0,185800.0
2014-06-19 15:30:00,45.01,45.32,44.99,45.28,724200.0,45.01,45.32,44.99,45.28,724200.0
2014-06-20 09:30:00,51.9,52.12,50.72,51.66,2917500.0,51.9,52.12,50.72,51.66,2917500.0
2014-06-20 10:00:00,51.66,52.24,51.57,51.86,1212500.0,51.66,52.24,51.57,51.86,1212500.0
2014-06-20 10:30:00,51.88,52.6,51.8,52.25,787500.0,51.88,52.6,51.8,52.25,787500.0
2014-06-20 11:00:00,52.25,52.98,52.24,52.55,775900.0,52.25,52.98,52.24,52.55,775900.0
2014-06-20 11:30:00,52.56,53.33,52.5,53.14,702800.0,52.56,53.33,52.5,53.14,702800.0
2014-06-20 12:00:00,53.13,53.43,52.9,53.0,378400.0,53.13,53.43,52.9,53.0,378400.0
2014-06-20 12:30:00,53.03,53.57,53.01,53.54,375800.0,53.03,53.57,53.01,53.54,375800.0
2014-06-20 13:00:00,53.55,53.67,53.19,53.32,452400.0,53.55,53.67,53.19,53.32,452400.0
2014-06-20 13:30:00,53.31,53.36,52.82,52.97,392100.0,53.31,53.36,52.82,52.97,392100.0
2014-06-20 14:00:00,52.96,53.32,52.72,52.77,438900.0,52.96,53.32,52.72,52.77,438900.0
2014-06-20 14:30:00,52.78,52.89,52.49,52.5,398500.0,52.78,52.89,52.49,52.5,398500.0
2014-06-20 15:00:00,52.5,52.83,52.5,52.83,445400.0,52.5,52.83,52.5,52.83,445400.0
2014-06-20 15:30:00,52.82,52.89,52.69,52.77,930900.0,52.82,52.89,52.69,52.77,930900.0
2014-06-23 09:30:00,51.56,52.07,50.68,51.88,1214900.0,51.56,52.07,50.68,51.88,1214900.0
2014-06-23 10:00:00,51.91,52.32,51.65,52.15,368700.0,51.91,52.32,51.65,52.15,368700.0
2014-06-23 10:30:00,52.15,52.16,51.9,52.12,255300.0,52.15,52.16,51.9,52.12,255300.0
2014-06-23 11:00:00,52.11,52.12,51.89,51.91,157800.0,52.11,52.12,51.89,51.91,157800.0
2014-06-23 11:30:00,51.92,52.05,51.84,51.93,163200.0,51.92,52.05,51.84,51.93,163200.0
2014-06-23 12:00:00,51.92,51.95,51.76,51.94,174800.0,51.92,51.95,51.76,51.94,174800.0
2014-06-23 12:30:00,51.94,51.94,51.75,51.75,148400.0,51.94,51.94,51.75,51.75,148400.0
2014-06-23 13:00:00,51.75,51.82,51.59,51.7,142300.0,51.75,51.82,51.59,51.7,142300.0
2014-06-23 13:30:00,51.7,51.89,51.67,51.8,174400.0,51.7,51.89,51.67,51.8,174400.0
2014-06-23 14:00:00,51.79,51.84,51.75,51.83,204500.0,51.79,51.84,51.75,51.83,204500.0
2014-06-23 14:30:00,51.83,51.95,51.78,51.89,189700.0,51.83,51.95,51.78,51.89,189700.0
2014-06-23 15:00:00,51.9,51.95,51.78,51.87,239400.0,51.9,51.95,51.78,51.87,239400.0
2014-06-23 15:30:00,51.87,51.99,51.83,51.9,660700.0,51.87,51.99,51.83,51.9,660700.0
2014-06-24 09:30:00,51.0,51.42,50.72,50.79,506200.0,51.0,51.42,50.72,50.79,506200.0
2014-06-24 10:00:00,50.8,51.02,50.76,50.95,247500.0,50.8,51.02,50.76,50.95,247500.0
2014-06-24 10:30:00,50.96,50.99,50.79,50.87,178400.0,50.96,50.99,50.79,50.87,178400.0
2014-06-24 11:00:00,50.87,51.0,50.72,50.73,306400.0,50.87,51.0,50.72,50.73,306400.0
2014-06-24 11:30:00,50.72,50.77,50.42,50.5,209300.0,50.72,50.77,50.42,50.5,209300.0
2014-06-24 12:00:00,50.51,50.61,50.42,50.61,120300.0,50.51,50.61,50.42,50.61,120300.0
2014-06-24 12:30:00,50.6,50.84,50.5,50.51,177100.0,50.6,50.84,50.5,50.51,177100.0
2014-06-24 13:00:00,50.5,50.52,50.05,50.19,300600.0,50.5,50.52,50.05,50.19,300600.0
2014-06-24 13:30:00,50.2,50.29,50.06,50.07,183800.0,50.2,50.29,50.06,50.07,183800.0
2014-06-24 14:00:00,50.08,50.23,50.08,50.13,157400.0,50.08,50.23,50.08,50.13,157400.0
2014-06-24 14:30:00,50.13,50.19,49.98,50.14,201500.0,50.13,50.19,49.98,50.14,201500.0
2014-06-24 15:00:00,50.13,50.14,49.92,50.11,208100.0,50.13,50.14,49.92,50.11,208100.0
2014-06-24 15:30:00,50.12,50.23,49.89,50.07,714700.0,50.12,50.23,49.89,50.07,714700.0
2014-06-25 09:30:00,50.02,50.29,49.99,50.15,204800.0,50.02,50.29,49.99,50.15,204800.0
2014-06-25 10:00:00,50.15,50.2,49.86,50.11,137700.0,50.15,50.2,49.86,50.11,137700.0
2014-06-25 10:30:00,50.11,50.27,50.04,50.24,108400.0,50.11,50.27,50.04,50.24,108400.0
2014-06-25 11:00:00,50.23,50.26,50.08,50.1,75400.0,50.23,50.26,50.08,50.1,75400.0
2014-06-25 11:30:00,50.12,50.16,49.95,50.12,117400.0,50.12,50.16,49.95,50.12,117400.0
2014-06-25 12:00:00,50.12,50.21,50.04,50.09,48700.0,50.12,50.21,50.04,50.09,48700.0
2014-06-25 12:30:00,50.1,50.11,50.0,50.02,60000.0,50.1,50.11,50.0,50.02,60000.0
2014-06-25 13:00:00,50.02,50.1,49.99,50.01,80500.0,50.02,50.1,49.99,50.01,80500.0
2014-06-25 13:30:00,50.01,50.06,49.83,49.95,143300.0,50.01,50.06,49.83,49.95,143300.0
2014-06-25 14:00:00,49.95,49.97,49.84,49.84,180000.0,49.95,49.97,49.84,49.84,180000.0
2014-06-25 14:30:00,49.84,49.9,49.77,49.86,101800.0,49.84,49.9,49.77,49.86,101800.0
2014-06-25 15:00:00,49.86,49.86,49.73,49.78,133800.0,49.86,49.86,49.73,49.78,133800.0
2014-06-25 15:30:00,49.78,50.03,49.74,50.01,438900.0,49.78,50.03,49.74,50.01,438900.0
2014-06-26 09:30:00,50.3,51.23,50.22,50.67,291100.0,50.3,51.23,50.22,50.67,291100.0
2014-06-26 10:00:00,50.69,51.23,50.67,51.23,188000.0,50.69,51.23,50.67,51.23,188000.0
2014-06-26 10:30:00,51.23,51.28,50.93,51.05,146600.0,51.23,51.28,50.93,51.05,146600.0
2014-06-26 11:00:00,51.06,51.17,50.76,50.83,104600.0,51.06,51.17,50.76,50.83,104600.0
2014-06-26 11:30:00,50.84,51.04,50.81,50.91,46600.0,50.84,51.04,50.81,50.91,46600.0
2014-06-26 12:00:00,50.91,51.07,50.89,51.07,63800.0,50.91,51.07,50.89,51.07,63800.0
2014-06-26 12:30:00,51.08,51.15,51.02,51.08,72500.0,51.08,51.15,51.02,51.08,72500.0
2014-06-26 13:00:00,51.08,51.44,51.07,51.34,129100.0,51.08,51.44,51.07,51.34,129100.0
2014-06-26 13:30:00,51.34,51.44,51.22,51.22,44300.0,51.34,51.44,51.22,51.22,44300.0
2014-06-26 14:00:00,51.22,51.3,51.21,51.27,62100.0,51.22,51.3,51.21,51.27,62100.0
2014-06-26 14:30:00,51.27,51.54,51.24,51.46,158600.0,51.27,51.54,51.24,51.46,158600.0
2014-06-26 15:00:00,51.47,51.6,51.42,51.42,82300.0,51.47,51.6,51.42,51.42,82300.0
2014-06-26 15:30:00,51.42,51.62,51.34,51.59,430100.0,51.42,51.62,51.34,51.59,430100.0
2014-06-27 09:30:00,51.29,52.04,51.21,52.02,154500.0,51.29,52.04,51.21,52.02,154500.0
2014-06-27 10:00:00,52.02,52.27,51.85,52.12,134800.0,52.02,52.27,51.85,52.12,134800.0
2014-06-27 10:30:00,52.13,52.33,52.12,52.23,88600.0,52.13,52.33,52.12,52.23,88600.0
2014-06-27 11:00:00,52.23,52.25,51.86,51.98,60000.0,52.23,52.25,51.86,51.98,60000.0
2014-06-27 11:30:00,51.98,51.98,51.72,51.83,80500.0,51.98,51.98,51.72,51.83,80500.0
2014-06-27 12:00:00,51.83,51.89,51.78,51.86,33500.0,51.83,51.89,51.78,51.86,33500.0
2014-06-27 12:30:00,51.87,51.87,51.63,51.63,40800.0,51.87,51.87,51.63,51.63,40800.0
2014-06-27 13:00:00,51.65,51.65,51.5,51.57,34700.0,51.65,51.65,51.5,51.57,34700.0
2014-06-27 13:30:00,51.57,51.73,51.57,51.73,34200.0,51.57,51.73,51.57,51.73,34200.0
2014-06-27 14:00:00,51.73,51.8,51.55,51.59,59200.0,51.73,51.8,51.55,51.59,59200.0
2014-06-27 14:30:00,51.58,51.74,51.57,51.66,30600.0,51.58,51.74,51.57,51.66,30600.0
2014-06-27 15:00:00,51.65,51.72,51.59,51.72,50000.0,51.65,51.72,51.59,51.72,50000.0
2014-06-27 15:30:00,51.72,51.91,51.72,51.89,381100.0,51.72,51.91,51.72,51.89,381100.0
2014-06-30 09:30:00,51.6,51.83,51.53,51.78,89000.0,51.6,51.83,51.53,51.78,89000.0
2014-06-30 10:00:00,51.79,52.16,51.78,52.06,79200.0,51.79,52.16,51.78,52.06,79200.0
2014-06-30 10:30:00,52.06,52.1,51.82,51.85,151800.0,52.06,52.1,51.82,51.85,151800.0
2014-06-30 11:00:00,51.86,52.06,51.86,52.0,62100.0,51.86,52.06,51.86,52.0,62100.0
2014-06-30 11:30:00,52.04,52.11,51.94,51.96,61100.0,52.04,52.11,51.94,51.96,61100.0
2014-06-30 12:00:00,51.97,52.05,51.95,52.0,54400.0,51.97,52.05,51.95,52.0,54400.0
2014-06-30 12:30:00,51.99,52.05,51.87,52.01,56000.0,51.99,52.05,51.87,52.01,56000.0
2014-06-30 13:00:00,52.01,52.12,52.01,52.09,34800.0,52.01,52.12,52.01,52.09,34800.0
2014-06-30 13:30:00,52.1,52.1,52.0,52.03,55100.0,52.1,52.1,52.0,52.03,55100.0
2014-06-30 14:00:00,52.04,52.08,52.03,52.07,54900.0,52.04,52.08,52.03,52.07,54900.0
2014-06-30 14:30:00,52.07,52.11,52.04,52.05,59700.0,52.07,52.11,52.04,52.05,59700.0
2014-06-30 15:00:00,52.05,52.08,52.02,52.08,73000.0,52.05,52.08,52.02,52.08,73000.0
2014-06-30 15:30:00,52.09,52.09,51.91,52.01,294800.0,52.09,52.09,51.91,52.01,294800.0
2014-07-01 09:30:00,52.09,52.42,52.01,52.08,112700.0,52.09,52.42,52.01,52.08,112700.0
2014-07-01 10:00:00,52.07,52.33,51.88,51.88,99000.0,52.07,52.33,51.88,51.88,99000.0
2014-07-01 10:30:00,51.88,52.13,51.88,52.03,141300.0,51.88,52.13,51.88,52.03,141300.0
2014-07-01 11:00:00,52.04,52.06,51.76,51.79,102000.0,52.04,52.06,51.76,51.79,102000.0
2014-07-01 11:30:00,51.78,51.89,51.77,51.87,75500.0,51.78,51.89,51.77,51.87,75500.0
2014-07-01 12:00:00,51.88,51.98,51.8,51.97,71100.0,51.88,51.98,51.8,51.97,71100.0
2014-07-01 12:30:00,51.96,52.12,51.96,51.96,111500.0,51.96,52.12,51.96,51.96,111500.0
2014-07-01 13:00:00,51.97,52.27,51.9,52.23,138000.0,51.97,52.27,51.9,52.23,138000.0
2014-07-01 13:30:00,52.23,52.32,52.23,52.27,56500.0,52.23,52.32,52.23,52.27,56500.0
2014-07-01 14:00:00,52.27,52.33,52.14,52.26,216700.0,52.27,52.33,52.14,52.26,216700.0
2014-07-01 14:30:00,52.26,52.38,52.21,52.38,72100.0,52.26,52.38,52.21,52.38,72100.0
2014-07-01 15:00:00,52.37,52.37,52.25,52.3,88900.0,52.37,52.37,52.25,52.3,88900.0
2014-07-01 15:30:00,52.3,52.36,52.16,52.16,167300.0,52.3,52.36,52.16,52.16,167300.0
2014-07-02 09:30:00,52.05,52.65,52.05,52.56,156000.0,52.05,52.65,52.05,52.56,156000.0
2014-07-02 10:00:00,52.58,52.65,52.52,52.56,61300.0,52.58,52.65,52.52,52.56,61300.0
2014-07-02 10:30:00,52.55,52.74,52.54,52.7,44000.0,52.55,52.74,52.54,52.7,44000.0
2014-07-02 11:00:00,52.7,52.73,52.56,52.62,47600.0,52.7,52.73,52.56,52.62,47600.0
2014-07-02 11:30:00,52.62,52.68,52.56,52.58,43500.0,52.62,52.68,52.56,52.58,43500.0
2014-07-02 12:00:00,52.58,52.58,52.41,52.53,46300.0,52.58,52.58,52.41,52.53,46300.0
2014-07-02 12:30:00,52.52,52.59,52.48,52.58,50000.0,52.52,52.59,52.48,52.58,50000.0
2014-07-02 13:00:00,52.58,52.63,52.53,52.63,65100.0,52.58,52.63,52.53,52.63,65100.0
2014-07-02 13:30:00,52.63,52.65,52.58,52.63,44700.0,52.63,52.65,52.58,52.63,44700.0
2014-07-02 14:00:00,52.64,52.65,52.59,52.61,43000.0,52.64,52.65,52.59,52.61,43000.0
2014-07-02 14:30:00,52.61,52.62,52.51,52.52,85100.0,52.61,52.62,52.51,52.52,85100.0
2014-07-02 15:00:00,52.53,52.72,52.53,52.65,188300.0,52.53,52.72,52.53,52.65,188300.0
2014-07-02 15:30:00,52.66,52.66,52.51,52.59,159400.0,52.66,52.66,52.51,52.59,159400.0
2014-07-03 09:30:00,52.7,53.02,52.42,52.96,60200.0,52.7,53.02,52.42,52.96,60200.0
2014-07-03 10:00:00,52.98,53.15,52.96,53.06,89100.0,52.98,53.15,52.96,53.06,89100.0
2014-07-03 10:30:00,53.06,53.14,52.99,53.04,80900.0,53.06,53.14,52.99,53.04,80900.0
2014-07-03 11:00:00,53.05,53.06,52.74,52.95,57800.0,53.05,53.06,52.74,52.95,57800.0
2014-07-03 11:30:00,52.97,52.98,52.88,52.92,41100.0,52.97,52.98,52.88,52.92,41100.0
2014-07-03 12:00:00,52.93,52.96,52.82,52.9,71200.0,52.93,52.96,52.82,52.9,71200.0
2014-07-03 12:30:00,52.91,52.98,52.85,52.9,186700.0,52.91,52.98,52.85,52.9,186700.0
2014-07-07 09:30:00,52.9,52.9,52.52,52.8,67900.0,52.9,52.9,52.52,52.8,67900.0
2014-07-07 10:00:00,52.8,52.88,52.75,52.8,36900.0,52.8,52.88,52.75,52.8,36900.0
2014-07-07 10:30:00,52.82,52.82,52.68,52.71,36100.0,52.82,52.82,52.68,52.71,36100.0
2014-07-07 11:00:00,52.7,52.72,52.61,52.71,30000.0,52.7,52.72,52.61,52.71,30000.0
2014-07-07 11:30:00,52.71,52.83,52.63,52.64,29300.0,52.71,52.83,52.63,52.64,29300.0
2014-07-07 12:00:00,52.62,52.72,52.61,52.67,26500.0,52.62,52.72,52.61,52.67,26500.0
2014-07-07 12:30:00,52.67,52.78,52.6,52.68,59100.0,52.67,52.78,52.6,52.68,59100.0
2014-07-07 13:00:00,52.69,52.71,52.54,52.54,69800.0,52.69,52.71,52.54,52.54,69800.0
2014-07-07 13:30:00,52.54,52.57,52.51,52.56,36500.0,52.54,52.57,52.51,52.56,36500.0
2014-07-07 14:00:00,52.56,52.57,52.49,52.5,50200.0,52.56,52.57,52.49,52.5,50200.0
2014-07-07 14:30:00,52.5,52.53,52.38,52.51,65200.0,52.5,52.53,52.38,52.51,65200.0
2014-07-07 15:00:00,52.5,52.62,52.48,52.59,68500.0,52.5,52.62,52.48,52.59,68500.0
2014-07-07 15:30:00,52.58,52.58,52.45,52.54,133800.0,52.58,52.58,52.45,52.54,133800.0
2014-07-08 09:30:00,52.32,52.5,52.14,52.31,81500.0,52.32,52.5,52.14,52.31,81500.0
2014-07-08 10:00:00,52.31,52.31,51.85,51.94,187100.0,52.31,52.31,51.85,51.94,187100.0
2014-07-08 10:30:00,51.92,52.09,51.81,52.09,89100.0,51.92,52.09,51.81,52.09,89100.0
2014-07-08 11:00:00,52.1,52.12,51.82,51.83,64200.0,52.1,52.12,51.82,51.83,64200.0
2014-07-08 11:30:00,51.84,52.08,51.81,51.94,61200.0,51.84,52.08,51.81,51.94,61200.0
2014-07-08 12:00:00,51.93,52.07,51.88,52.05,38400.0,51.93,52.07,51.88,52.05,38400.0
2014-07-08 12:30:00,52.07,52.22,52.06,52.14,54400.0,52.07,52.22,52.06,52.14,54400.0
2014-07-08 13:00:00,52.14,52.27,52.03,52.24,53000.0,52.14,52.27,52.03,52.24,53000.0
2014-07-08 13:30:00,52.26,52.28,52.08,52.08,58200.0,52.26,52.28,52.08,52.08,58200.0
2014-07-08 14:00:00,52.08,52.08,51.95,51.95,141300.0,52.08,52.08,51.95,51.95,141300.0
2014-07-08 14:30:00,51.95,52.15,51.92,52.04,88500.0,51.95,52.15,51.92,52.04,88500.0
2014-07-08 15:00:00,52.04,52.09,52.0,52.04,83000.0,52.04,52.09,52.0,52.04,83000.0
2014-07-08 15:30:00,52.04,52.17,52.03,52.15,222100.0,52.04,52.17,52.03,52.15,222100.0
2014-07-09 09:30:00,52.3,52.78,52.22,52.73,123600.0,52.3,52.78,52.22,52.73,123600.0
2014-07-09 10:00:00,52.75,53.25,52.71,53.23,209200.0,52.75,53.25,52.71,53.23,209200.0
2014-07-09 10:30:00,53.21,53.38,53.01,53.32,145500.0,53.21,53.38,53.01,53.32,145500.0
2014-07-09 11:00:00,53.3,53.7,53.25,53.55,157500.0,53.3,53.7,53.25,53.55,157500.0
2014-07-09 11:30:00,53.56,53.62,53.37,53.52,91500.0,53.56,53.62,53.37,53.52,91500.0
2014-07-09 12:00:00,53.51,53.7,53.5,53.67,102700.0,53.51,53.7,53.5,53.67,102700.0
2014-07-09 12:30:00,53.67,53.67,53.47,53.55,149100.0,53.67,53.67,53.47,53.55,149100.0
2014-07-09 13:00:00,53.54,53.55,53.29,53.3,128200.0,53.54,53.55,53.29,53.3,128200.0
2014-07-09 13:30:00,53.3,53.41,53.27,53.29,89400.0,53.3,53.41,53.27,53.29,89400.0
2014-07-09 14:00:00,53.29,53.44,53.24,53.38,164500.0,53.29,53.44,53.24,53.38,164500.0
2014-07-09 14:30:00,53.38,53.48,53.33,53.33,92500.0,53.38,53.48,53.33,53.33,92500.0
2014-07-09 15:00:00,53.33,53.41,53.25,53.4,129400.0,53.33,53.41,53.25,53.4,129400.0
2014-07-09 15:30:00,53.4,53.52,53.37,53.43,531300.0,53.4,53.52,53.37,53.43,531300.0
2014-07-10 09:30:00,52.53,52.6,51.94,52.27,452900.0,52.53,52.6,51.94,52.27,452900.0
2014-07-10 10:00:00,52.28,52.49,52.1,52.42,275600.0,52.28,52.49,52.1,52.42,275600.0
2014-07-10 10:30:00,52.44,52.47,52.29,52.45,108400.0,52.44,52.47,52.29,52.45,108400.0
2014-07-10 11:00:00,52.46,52.58,52.31,52.34,86100.0,52.46,52.58,52.31,52.34,86100.0
2014-07-10 11:30:00,52.34,52.37,52.2,52.3,86500.0,52.34,52.37,52.2,52.3,86500.0
2014-07-10 12:00:00,52.29,52.45,52.24,52.37,73700.0,52.29,52.45,52.24,52.37,73700.0
2014-07-10 12:30:00,52.37,52.41,52.28,52.39,61300.0,52.37,52.41,52.28,52.39,61300.0
2014-07-10 13:00:00,52.39,52.54,52.33,52.49,57900.0,52.39,52.54,52.33,52.49,57900.0
2014-07-10 13:30:00,52.48,52.51,52.25,52.29,70100.0,52.48,52.51,52.25,52.29,70100.0
2014-07-10 14:00:00,52.3,52.37,52.24,52.34,75400.0,52.3,52.37,52.24,52.34,75400.0
2014-07-10 14:30:00,52.35,52.35,52.18,52.26,89600.0,52.35,52.35,52.18,52.26,89600.0
2014-07-10 15:00:00,52.25,52.3,52.17,52.2,179500.0,52.25,52.3,52.17,52.2,179500.0
2014-07-10 15:30:00,52.2,52.44,52.16,52.42,300000.0,52.2,52.44,52.16,52.42,300000.0
2014-07-11 09:30:00,52.49,52.49,51.92,52.1,90700.0,52.49,52.49,51.92,52.1,90700.0
2014-07-11 10:00:00,52.08,52.68,52.06,52.67,124300.0,52.08,52.68,52.06,52.67,124300.0
2014-07-11 10:30:00,52.68,52.73,52.34,52.44,149800.0,52.68,52.73,52.34,52.44,149800.0
2014-07-11 11:00:00,52.46,52.47,52.38,52.45,51500.0,52.46,52.47,52.38,52.45,51500.0
2014-07-11 11:30:00,52.46,52.57,52.23,52.23,183700.0,52.46,52.57,52.23,52.23,183700.0
2014-07-11 12:00:00,52.24,52.24,51.93,51.98,470100.0,52.24,52.24,51.93,51.98,470100.0
2014-07-11 12:30:00,51.97,52.1,51.71,51.96,123700.0,51.97,52.1,51.71,51.96,123700.0
2014-07-11 13:00:00,51.95,52.05,51.89,51.98,74800.0,51.95,52.05,51.89,51.98,74800.0
2014-07-11 13:30:00,51.98,52.01,51.83,51.98,79900.0,51.98,52.01,51.83,51.98,79900.0
2014-07-11 14:00:00,51.99,52.1,51.96,52.05,57100.0,51.99,52.1,51.96,52.05,57100.0
2014-07-11 14:30:00,52.04,52.17,52.01,52.01,60300.0,52.04,52.17,52.01,52.01,60300.0
2014-07-11 15:00:00,52.0,52.15,51.97,52.08,101300.0,52.0,52.15,51.97,52.08,101300.0
2014-07-11 15:30:00,52.07,52.22,52.06,52.19,170400.0,52.07,52.22,52.06,52.19,170400.0
2014-07-14 09:30:00,52.63,52.73,52.3,52.47,184000.0,52.63,52.73,52.3,52.47,184000.0
2014-07-14 10:00:00,52.5,52.56,52.29,52.3,41200.0,52.5,52.56,52.29,52.3,41200.0
2014-07-14 10:30:00,52.3,52.55,52.29,52.52,29200.0,52.3,52.55,52.29,52.52,29200.0
2014-07-14 11:00:00,52.55,52.58,52.52,52.55,33700.0,52.55,52.58,52.52,52.55,33700.0
2014-07-14 11:30:00,52.57,52.59,52.49,52.55,46900.0,52.57,52.59,52.49,52.55,46900.0
2014-07-14 12:00:00,52.55,52.6,52.43,52.49,45900.0,52.55,52.6,52.43,52.49,45900.0
2014-07-14 12:30:00,52.49,52.52,52.43,52.47,46200.0,52.49,52.52,52.43,52.47,46200.0
2014-07-14 13:00:00,52.47,52.6,52.44,52.56,30500.0,52.47,52.6,52.44,52.56,30500.0
2014-07-14 13:30:00,52.57,52.64,52.5,52.62,43500.0,52.57,52.64,52.5,52.62,43500.0
2014-07-14 14:00:00,52.62,52.71,52.53,52.55,56900.0,52.62,52.71,52.53,52.55,56900.0
2014-07-14 14:30:00,52.54,52.6,52.52,52.57,45900.0,52.54,52.6,52.52,52.57,45900.0
2014-07-14 15:00:00,52.58,52.58,52.44,52.52,112200.0,52.58,52.58,52.44,52.52,112200.0
2014-07-14 15:30:00,52.51,52.53,52.46,52.47,159600.0,52.51,52.53,52.46,52.47,159600.0
2014-07-15 09:30:00,52.23,52.68,52.17,52.45,195800.0,52.23,52.68,52.17,52.45,195800.0
2014-07-15 10:00:00,52.44,52.51,52.26,52.29,83500.0,52.44,52.51,52.26,52.29,83500.0
2014-07-15 10:30:00,52.29,52.4,52.0,52.07,79300.0,52.29,52.4,52.0,52.07,79300.0
2014-07-15 11:00:00,52.05,52.28,52.03,52.21,66700.0,52.05,52.28,52.03,52.21,66700.0
2014-07-15 11:30:00,52.21,52.29,52.13,52.14,77600.0,52.21,52.29,52.13,52.14,77600.0
2014-07-15 12:00:00,52.14,52.33,52.14,52.3,81700.0,52.14,52.33,52.14,52.3,81700.0
2014-07-15 12:30:00,52.29,52.39,52.24,52.32,31200.0,52.29,52.39,52.24,52.32,31200.0
2014-07-15 13:00:00,52.33,52.71,52.29,52.61,100600.0,52.33,52.71,52.29,52.61,100600.0
2014-07-15 13:30:00,52.61,52.63,52.39,52.41,56300.0,52.61,52.63,52.39,52.41,56300.0
2014-07-15 14:00:00,52.41,52.48,52.34,52.43,47600.0,52.41,52.48,52.34,52.43,47600.0
2014-07-15 14:30:00,52.44,52.45,52.35,52.43,44900.0,52.44,52.45,52.35,52.43,44900.0
2014-07-15 15:00:00,52.43,52.45,52.35,52.39,56000.0,52.43,52.45,52.35,52.39,56000.0
2014-07-15 15:30:00,52.39,52.48,52.38,52.44,147500.0,52.39,52.48,52.38,52.44,147500.0
2014-07-16 09:30:00,52.57,52.94,52.42,52.51,67800.0,52.57,52.94,52.42,52.51,67800.0
2014-07-16 10:00:00,52.52,52.6,52.39,52.49,53200.0,52.52,52.6,52.39,52.49,53200.0
2014-07-16 10:30:00,52.48,52.73,52.48,52.48,54200.0,52.48,52.73,52.48,52.48,54200.0
2014-07-16 11:00:00,52.47,52.68,52.46,52.6,58700.0,52.47,52.68,52.46,52.6,58700.0
2014-07-16 11:30:00,52.61,52.64,52.38,52.64,43800.0,52.61,52.64,52.38,52.64,43800.0
2014-07-16 12:00:00,52.65,52.73,52.61,52.71,39500.0,52.65,52.73,52.61,52.71,39500.0
2014-07-16 12:30:00,52.73,52.77,52.58,52.6,35800.0,52.73,52.77,52.58,52.6,35800.0
2014-07-16 13:00:00,52.6,52.67,52.58,52.66,33500.0,52.6,52.67,52.58,52.66,33500.0
2014-07-16 13:30:00,52.66,52.84,52.66,52.79,33600.0,52.66,52.84,52.66,52.79,33600.0
2014-07-16 14:00:00,52.78,52.81,52.61,52.64,40000.0,52.78,52.81,52.61,52.64,40000.0
2014-07-16 14:30:00,52.64,52.65,52.52,52.57,80400.0,52.64,52.65,52.52,52.57,80400.0
2014-07-16 15:00:00,52.56,52.67,52.55,52.67,77200.0,52.56,52.67,52.55,52.67,77200.0
2014-07-16 15:30:00,52.66,52.66,52.56,52.59,151700.0,52.66,52.66,52.56,52.59,151700.0
2014-07-17 09:30:00,52.21,52.45,51.68,52.4,121700.0,52.21,52.45,51.68,52.4,121700.0
2014-07-17 10:00:00,52.38,52.41,52.05,52.15,60200.0,52.38,52.41,52.05,52.15,60200.0
2014-07-17 10:30:00,52.15,52.33,52.12,52.26,67400.0,52.15,52.33,52.12,52.26,67400.0
2014-07-17 11:00:00,52.26,52.26,51.88,51.94,109300.0,52.26,52.26,51.88,51.94,109300.0
2014-07-17 11:30:00,51.92,52.01,51.85,51.85,62800.0,51.92,52.01,51.85,51.85,62800.0
2014-07-17 12:00:00,51.84,51.94,51.74,51.9,48200.0,51.84,51.94,51.74,51.9,48200.0
2014-07-17 12:30:00,51.93,51.94,51.76,51.8,111600.0,51.93,51.94,51.76,51.8,111600.0
2014-07-17 13:00:00,51.8,51.88,51.75,51.75,125600.0,51.8,51.88,51.75,51.75,125600.0
2014-07-17 13:30:00,51.77,51.8,51.62,51.64,45500.0,51.77,51.8,51.62,51.64,45500.0
2014-07-17 14:00:00,51.64,51.66,51.45,51.49,69800.0,51.64,51.66,51.45,51.49,69800.0
2014-07-17 14:30:00,51.5,51.51,51.39,51.47,66400.0,51.5,51.51,51.39,51.47,66400.0
2014-07-17 15:00:00,51.45,51.48,51.15,51.21,121500.0,51.45,51.48,51.15,51.21,121500.0
2014-07-17 15:30:00,51.2,51.27,51.03,51.07,243700.0,51.2,51.27,51.03,51.07,243700.0
2014-07-18 09:30:00,51.53,51.95,51.44,51.89,154100.0,51.53,51.95,51.44,51.89,154100.0
2014-07-18 10:00:00,51.87,51.98,51.65,51.73,50100.0,51.87,51.98,51.65,51.73,50100.0
2014-07-18 10:30:00,51.72,51.78,51.57,51.77,43300.0,51.72,51.78,51.57,51.77,43300.0
2014-07-18 11:00:00,51.78,51.82,51.66,51.74,40400.0,51.78,51.82,51.66,51.74,40400.0
2014-07-18 11:30:00,51.75,51.91,51.74,51.85,25400.0,51.75,51.91,51.74,51.85,25400.0
2014-07-18 12:00:00,51.85,52.04,51.85,52.01,20800.0,51.85,52.04,51.85,52.01,20800.0
2014-07-18 12:30:00,52.0,52.0,51.91,51.94,17900.0,52.0,52.0,51.91,51.94,17900.0
2014-07-18 13:00:00,51.95,51.95,51.78,51.83,25000.0,51.95,51.95,51.78,51.83,25000.0
2014-07-18 13:30:00,51.83,51.88,51.78,51.88,28200.0,51.83,51.88,51.78,51.88,28200.0
2014-07-18 14:00:00,51.88,52.0,51.8,52.0,33100.0,51.88,52.0,51.8,52.0,33100.0
2014-07-18 14:30:00,52.0,52.01,51.94,51.98,32500.0,52.0,52.01,51.94,51.98,32500.0
2014-07-18 15:00:00,51.97,52.14,51.96,52.09,58600.0,51.97,52.14,51.96,52.09,58600.0
2014-07-18 15:30:00,52.09,52.19,52.09,52.15,115700.0,52.09,52.19,52.09,52.15,115700.0
2014-07-21 09:30:00,51.67,51.97,51.45,51.96,62300.0,51.67,51.97,51.45,51.96,62300.0
2014-07-21 10:00:00,51.93,51.95,51.71,51.77,41300.0,51.93,51.95,51.71,51.77,41300.0
2014-07-21 10:30:00,51.78,51.79,51.32,51.32,61800.0,51.78,51.79,51.32,51.32,61800.0
2014-07-21 11:00:00,51.34,51.53,51.29,51.53,64000.0,51.34,51.53,51.29,51.53,64000.0
2014-07-21 11:30:00,51.52,51.61,51.45,51.59,54100.0,51.52,51.61,51.45,51.59,54100.0
2014-07-21 12:00:00,51.6,51.61,51.57,51.58,42900.0,51.6,51.61,51.57,51.58,42900.0
2014-07-21 12:30:00,51.58,51.66,51.56,51.62,31300.0,51.58,51.66,51.56,51.62,31300.0
2014-07-21 13:00:00,51.61,51.79,51.61,51.78,32100.0,51.61,51.79,51.61,51.78,32100.0
2014-07-21 13:30:00,51.8,51.92,51.75,51.87,71700.0,51.8,51.92,51.75,51.87,71700.0
2014-07-21 14:00:00,51.87,51.93,51.77,51.81,48300.0,51.87,51.93,51.77,51.81,48300.0
2014-07-21 14:30:00,51.81,51.82,51.64,51.66,38300.0,51.81,51.82,51.64,51.66,38300.0
2014-07-21 15:00:00,51.66,51.73,51.56,51.7,59400.0,51.66,51.73,51.56,51.7,59400.0
2014-07-21 15:30:00,51.69,51.74,51.63,51.69,108800.0,51.69,51.74,51.63,51.69,108800.0
2014-07-22 09:30:00,51.82,51.82,51.4,51.55,47700.0,51.82,51.82,51.4,51.55,47700.0
2014-07-22 10:00:00,51.56,51.69,51.51,51.69,53900.0,51.56,51.69,51.51,51.69,53900.0
2014-07-22 10:30:00,51.66,51.73,51.59,51.73,44600.0,51.66,51.73,51.59,51.73,44600.0
2014-07-22 11:00:00,51.71,51.72,51.4,51.41,51700.0,51.71,51.72,51.4,51.41,51700.0
2014-07-22 11:30:00,51.41,51.42,51.28,51.36,55600.0,51.41,51.42,51.28,51.36,55600.0
2014-07-22 12:00:00,51.36,51.55,51.17,51.55,77700.0,51.36,51.55,51.17,51.55,77700.0
2014-07-22 12:30:00,51.56,51.67,51.53,51.64,44500.0,51.56,51.67,51.53,51.64,44500.0
2014-07-22 13:00:00,51.64,51.71,51.62,51.66,46100.0,51.64,51.71,51.62,51.66,46100.0
2014-07-22 13:30:00,51.66,51.66,51.44,51.49,33800.0,51.66,51.66,51.44,51.49,33800.0
2014-07-22 14:00:00,51.49,51.51,51.43,51.44,44300.0,51.49,51.51,51.43,51.44,44300.0
2014-07-22 14:30:00,51.44,51.5,51.35,51.41,40300.0,51.44,51.5,51.35,51.41,40300.0
2014-07-22 15:00:00,51.41,51.43,51.37,51.4,57900.0,51.41,51.43,51.37,51.4,57900.0
2014-07-22 15:30:00,51.41,51.46,51.31,51.32,118800.0,51.41,51.46,51.31,51.32,118800.0
2014-07-23 09:30:00,51.41,51.41,51.03,51.11,75400.0,51.41,51.41,51.03,51.11,75400.0
2014-07-23 10:00:00,51.12,51.23,51.09,51.19,58500.0,51.12,51.23,51.09,51.19,58500.0
2014-07-23 10:30:00,51.19,51.21,50.95,50.97,105900.0,51.19,51.21,50.95,50.97,105900.0
2014-07-23 11:00:00,50.98,51.19,50.98,51.15,55200.0,50.98,51.19,50.98,51.15,55200.0
2014-07-23 11:30:00,51.15,51.22,51.11,51.15,32400.0,51.15,51.22,51.11,51.15,32400.0
2014-07-23 12:00:00,51.15,51.18,51.01,51.03,70100.0,51.15,51.18,51.01,51.03,70100.0
2014-07-23 12:30:00,51.02,51.05,50.89,50.97,29600.0,51.02,51.05,50.89,50.97,29600.0
2014-07-23 13:00:00,50.98,51.01,50.91,50.93,56600.0,50.98,51.01,50.91,50.93,56600.0
2014-07-23 13:30:00,50.93,50.96,50.83,50.9,85100.0,50.93,50.96,50.83,50.9,85100.0
2014-07-23 14:00:00,50.9,50.93,50.83,50.84,112500.0,50.9,50.93,50.83,50.84,112500.0
2014-07-23 14:30:00,50.83,50.85,50.77,50.8,95800.0,50.83,50.85,50.77,50.8,95800.0
2014-07-23 15:00:00,50.81,50.86,50.74,50.83,180600.0,50.81,50.86,50.74,50.83,180600.0
2014-07-23 15:30:00,50.83,50.86,50.8,50.84,259300.0,50.83,50.86,50.8,50.84,259300.0
2014-07-24 09:30:00,51.03,51.33,51.01,51.09,81500.0,51.03,51.33,51.01,51.09,81500.0
2014-07-24 10:00:00,51.09,51.15,50.84,51.1,90100.0,51.09,51.15,50.84,51.1,90100.0
2014-07-24 10:30:00,51.1,51.11,50.93,50.99,32100.0,51.1,51.11,50.93,50.99,32100.0
2014-07-24 11:00:00,50.99,51.1,50.77,50.82,70200.0,50.99,51.1,50.77,50.82,70200.0
2014-07-24 11:30:00,50.83,51.1,50.82,51.05,49300.0,50.83,51.1,50.82,51.05,49300.0
2014-07-24 12:00:00,51.04,51.1,50.94,50.95,38100.0,51.04,51.1,50.94,50.95,38100.0
2014-07-24 12:30:00,50.95,51.11,50.95,51.05,57100.0,50.95,51.11,50.95,51.05,57100.0
2014-07-24 13:00:00,51.05,51.1,51.0,51.1,54900.0,51.05,51.1,51.0,51.1,54900.0
2014-07-24 13:30:00,51.1,51.1,51.02,51.06,58400.0,51.1,51.1,51.02,51.06,58400.0
2014-07-24 14:00:00,51.06,51.09,51.03,51.06,59500.0,51.06,51.09,51.03,51.06,59500.0
2014-07-24 14:30:00,51.06,51.07,51.01,51.04,55300.0,51.06,51.07,51.01,51.04,55300.0
2014-07-24 15:00:00,51.04,51.05,50.98,51.0,82100.0,51.04,51.05,50.98,51.0,82100.0
2014-07-24 15:30:00,50.99,51.02,50.91,50.92,182800.0,50.99,51.02,50.91,50.92,182800.0
2014-07-25 09:30:00,50.68,50.72,50.27,50.57,55700.0,50.68,50.72,50.27,50.57,55700.0
2014-07-25 10:00:00,50.57,50.57,50.33,50.33,61700.0,50.57,50.57,50.33,50.33,61700.0
2014-07-25 10:30:00,50.34,50.44,50.28,50.29,35400.0,50.34,50.44,50.28,50.29,35400.0
2014-07-25 11:00:00,50.28,50.36,50.18,50.29,36400.0,50.28,50.36,50.18,50.29,36400.0
2014-07-25 11:30:00,50.29,50.36,50.23,50.24,29100.0,50.29,50.36,50.23,50.24,29100.0
2014-07-25 12:00:00,50.23,50.29,50.22,50.27,19200.0,50.23,50.29,50.22,50.27,19200.0
2014-07-25 12:30:00,50.26,50.39,50.24,50.38,27700.0,50.26,50.39,50.24,50.38,27700.0
2014-07-25 13:00:00,50.38,50.39,50.33,50.33,24000.0,50.38,50.39,50.33,50.33,24000.0
2014-07-25 13:30:00,50.33,50.35,50.28,50.3,26200.0,50.33,50.35,50.28,50.3,26200.0
2014-07-25 14:00:00,50.29,50.4,50.24,50.39,40100.0,50.29,50.4,50.24,50.39,40100.0
2014-07-25 14:30:00,50.39,50.51,50.37,50.4,67700.0,50.39,50.51,50.37,50.4,67700.0
2014-07-25 15:00:00,50.41,50.41,50.28,50.29,62000.0,50.41,50.41,50.28,50.29,62000.0
2014-07-25 15:30:00,50.3,50.45,50.25,50.41,416300.0,50.3,50.45,50.25,50.41,416300.0
2014-07-28 09:30:00,50.51,50.56,50.14,50.25,77200.0,50.51,50.56,50.14,50.25,77200.0
2014-07-28 10:00:00,50.25,50.26,49.93,50.08,53900.0,50.25,50.26,49.93,50.08,53900.0
2014-07-28 10:30:00,50.06,50.09,49.97,49.97,52000.0,50.06,50.09,49.97,49.97,52000.0
2014-07-28 11:00:00,49.99,50.08,49.97,50.02,38400.0,49.99,50.08,49.97,50.02,38400.0
2014-07-28 11:30:00,50.03,50.04,49.92,50.01,38600.0,50.03,50.04,49.92,50.01,38600.0
2014-07-28 12:00:00,50.0,50.02,49.81,49.83,46500.0,50.0,50.02,49.81,49.83,46500.0
2014-07-28 12:30:00,49.82,49.97,49.82,49.95,32400.0,49.82,49.97,49.82,49.95,32400.0
2014-07-28 13:00:00,49.96,50.11,49.93,50.07,41600.0,49.96,50.11,49.93,50.07,41600.0
2014-07-28 13:30:00,50.07,50.15,50.05,50.06,127900.0,50.07,50.15,50.05,50.06,127900.0
2014-07-28 14:00:00,50.07,50.1,49.99,50.03,91700.0,50.07,50.1,49.99,50.03,91700.0
2014-07-28 14:30:00,50.02,50.03,49.96,49.99,112200.0,50.02,50.03,49.96,49.99,112200.0
2014-07-28 15:00:00,49.98,50.03,49.93,49.97,67500.0,49.98,50.03,49.93,49.97,67500.0
2014-07-28 15:30:00,49.97,50.03,49.91,49.93,211100.0,49.97,50.03,49.91,49.93,211100.0
2014-07-29 09:30:00,50.06,50.23,49.86,50.16,65200.0,50.06,50.23,49.86,50.16,65200.0
2014-07-29 10:00:00,50.22,50.29,50.03,50.05,40000.0,50.22,50.29,50.03,50.05,40000.0
2014-07-29 10:30:00,50.04,50.05,49.95,50.02,96000.0,50.04,50.05,49.95,50.02,96000.0
2014-07-29 11:00:00,50.02,50.04,49.8,49.92,68600.0,50.02,50.04,49.8,49.92,68600.0
2014-07-29 11:30:00,49.92,50.0,49.87,50.0,61100.0,49.92,50.0,49.87,50.0,61100.0
2014-07-29 12:00:00,50.01,50.04,49.97,50.02,85900.0,50.01,50.04,49.97,50.02,85900.0
2014-07-29 12:30:00,50.02,50.04,49.96,49.98,44200.0,50.02,50.04,49.96,49.98,44200.0
2014-07-29 13:00:00,49.98,50.01,49.93,49.93,66300.0,49.98,50.01,49.93,49.93,66300.0
2014-07-29 13:30:00,49.93,50.01,49.93,49.96,33500.0,49.93,50.01,49.93,49.96,33500.0
2014-07-29 14:00:00,49.95,49.99,49.74,49.81,54200.0,49.95,49.99,49.74,49.81,54200.0
2014-07-29 14:30:00,49.81,49.85,49.71,49.74,48200.0,49.81,49.85,49.71,49.74,48200.0
2014-07-29 15:00:00,49.73,49.76,49.63,49.65,92500.0,49.73,49.76,49.63,49.65,92500.0
2014-07-29 15:30:00,49.65,49.7,49.43,49.44,268700.0,49.65,49.7,49.43,49.44,268700.0
2014-07-30 09:30:00,49.64,50.09,49.56,50.03,87800.0,49.64,50.09,49.56,50.03,87800.0
2014-07-30 10:00:00,49.99,50.07,49.83,50.0,48700.0,49.99,50.07,49.83,50.0,48700.0
2014-07-30 10:30:00,50.0,50.03,49.8,49.9,66500.0,50.0,50.03,49.8,49.9,66500.0
2014-07-30 11:00:00,49.9,50.02,49.84,50.0,39100.0,49.9,50.02,49.84,50.0,39100.0
2014-07-30 11:30:00,49.99,50.04,49.84,49.84,49100.0,49.99,50.04,49.84,49.84,49100.0
2014-07-30 12:00:00,49.85,49.98,49.77,49.97,48800.0,49.85,49.98,49.77,49.97,48800.0
2014-07-30 12:30:00,49.97,50.04,49.95,50.0,40500.0,49.97,50.04,49.95,50.0,40500.0
2014-07-30 13:00:00,50.01,50.03,49.87,49.9,35600.0,50.01,50.03,49.87,49.9,35600.0
2014-07-30 13:30:00,49.89,49.91,49.75,49.81,91300.0,49.89,49.91,49.75,49.81,91300.0
2014-07-30 14:00:00,49.79,49.9,49.7,49.89,228800.0,49.79,49.9,49.7,49.89,228800.0
2014-07-30 14:30:00,49.89,50.04,49.83,50.02,85200.0,49.89,50.04,49.83,50.02,85200.0
2014-07-30 15:00:00,50.02,50.04,49.92,49.99,161800.0,50.02,50.04,49.92,49.99,161800.0
2014-07-30 15:30:00,49.99,50.16,49.99,50.07,161300.0,49.99,50.16,49.99,50.07,161300.0
2014-07-31 09:30:00,49.51,49.97,49.42,49.85,52700.0,49.51,49.97,49.42,49.85,52700.0
2014-07-31 10:00:00,49.82,49.87,49.64,49.68,36100.0,49.82,49.87,49.64,49.68,36100.0
2014-07-31 10:30:00,49.67,49.69,49.31,49.31,48900.0,49.67,49.69,49.31,49.31,48900.0
2014-07-31 11:00:00,49.31,49.39,49.26,49.26,40700.0,49.31,49.39,49.26,49.26,40700.0
2014-07-31 11:30:00,49.26,49.28,49.0,49.03,64400.0,49.26,49.28,49.0,49.03,64400.0
2014-07-31 12:00:00,49.04,49.04,48.79,48.83,58800.0,49.04,49.04,48.79,48.83,58800.0
2014-07-31 12:30:00,48.83,48.98,48.82,48.96,59200.0,48.83,48.98,48.82,48.96,59200.0
2014-07-31 13:00:00,48.96,48.98,48.89,48.98,60200.0,48.96,48.98,48.89,48.98,60200.0
2014-07-31 13:30:00,48.98,49.01,48.92,48.98,68600.0,48.98,49.01,48.92,48.98,68600.0
2014-07-31 14:00:00,48.98,49.03,48.93,49.03,61300.0,48.98,49.03,48.93,49.03,61300.0
2014-07-31 14:30:00,49.02,49.06,48.76,48.78,58200.0,49.02,49.06,48.76,48.78,58200.0
2014-07-31 15:00:00,48.76,48.85,48.64,48.7,87600.0,48.76,48.85,48.64,48.7,87600.0
2014-07-31 15:30:00,48.7,48.84,48.67,48.82,270700.0,48.7,48.84,48.67,48.82,270700.0
2014-08-01 09:30:00,48.99,50.95,48.99,50.82,403800.0,48.99,50.95,48.99,50.82,403800.0
2014-08-01 10:00:00,50.82,50.83,49.96,50.1,146100.0,50.82,50.83,49.96,50.1,146100.0
2014-08-01 10:30:00,50.09,50.09,49.7,49.76,82100.0,50.09,50.09,49.7,49.76,82100.0
2014-08-01 11:00:00,49.73,49.8,49.58,49.66,84500.0,49.73,49.8,49.58,49.66,84500.0
2014-08-01 11:30:00,49.66,49.73,49.38,49.39,64400.0,49.66,49.73,49.38,49.39,64400.0
2014-08-01 12:00:00,49.38,49.63,49.37,49.59,60600.0,49.38,49.63,49.37,49.59,60600.0
2014-08-01 12:30:00,49.61,49.64,49.41,49.53,45500.0,49.61,49.64,49.41,49.53,45500.0
2014-08-01 13:00:00,49.54,49.98,49.51,49.98,93900.0,49.54,49.98,49.51,49.98,93900.0
2014-08-01 13:30:00,49.96,50.06,49.83,50.02,69400.0,49.96,50.06,49.83,50.02,69400.0
2014-08-01 14:00:00,50.02,50.22,49.98,50.11,79700.0,50.02,50.22,49.98,50.11,79700.0
2014-08-01 14:30:00,50.11,50.15,49.87,49.87,58600.0,50.11,50.15,49.87,49.87,58600.0
2014-08-01 15:00:00,49.87,49.98,49.85,49.87,94100.0,49.87,49.98,49.85,49.87,94100.0
2014-08-01 15:30:00,49.87,50.02,49.77,49.97,398500.0,49.87,50.02,49.77,49.97,398500.0
2014-08-04 09:30:00,49.96,50.49,49.85,50.38,187400.0,49.96,50.49,49.85,50.38,187400.0
2014-08-04 10:00:00,50.38,50.64,50.33,50.57,105500.0,50.38,50.64,50.33,50.57,105500.0
2014-08-04 10:30:00,50.57,50.61,50.18,50.31,78900.0,50.57,50.61,50.18,50.31,78900.0
2014-08-04 11:00:00,50.28,50.54,50.2,50.53,67500.0,50.28,50.54,50.2,50.53,67500.0
2014-08-04 11:30:00,50.54,50.63,50.45,50.63,52600.0,50.54,50.63,50.45,50.63,52600.0
2014-08-04 12:00:00,50.62,50.76,50.55,50.76,77500.0,50.62,50.76,50.55,50.76,77500.0
2014-08-04 12:30:00,50.76,50.78,50.62,50.69,49000.0,50.76,50.78,50.62,50.69,49000.0
2014-08-04 13:00:00,50.67,50.69,50.36,50.58,69600.0,50.67,50.69,50.36,50.58,69600.0
2014-08-04 13:30:00,50.58,50.7,50.55,50.57,63800.0,50.58,50.7,50.55,50.57,63800.0
2014-08-04 14:00:00,50.56,50.63,50.48,50.63,90200.0,50.56,50.63,50.48,50.63,90200.0
2014-08-04 14:30:00,50.62,50.77,50.62,50.68,84200.0,50.62,50.77,50.62,50.68,84200.0
2014-08-04 15:00:00,50.68,50.81,50.6,50.75,142700.0,50.68,50.81,50.6,50.75,142700.0
2014-08-04 15:30:00,50.76,50.85,50.66,50.68,264000.0,50.76,50.85,50.66,50.68,264000.0
2014-08-05 09:30:00,50.24,50.41,49.72,49.87,117800.0,50.24,50.41,49.72,49.87,117800.0
2014-08-05 10:00:00,49.88,50.05,49.81,50.01,94000.0,49.88,50.05,49.81,50.01,94000.0
2014-08-05 10:30:00,50.0,50.23,49.98,50.07,77000.0,50.0,50.23,49.98,50.07,77000.0
2014-08-05 11:00:00,50.08,50.16,49.95,50.01,87700.0,50.08,50.16,49.95,50.01,87700.0
2014-08-05 11:30:00,50.02,50.09,49.96,50.03,37900.0,50.02,50.09,49.96,50.03,37900.0
2014-08-05 12:00:00,50.05,50.1,49.96,50.01,40100.0,50.05,50.1,49.96,50.01,40100.0
2014-08-05 12:30:00,50.0,50.14,49.96,50.11,32800.0,50.0,50.14,49.96,50.11,32800.0
2014-08-05 13:00:00,50.13,50.14,50.05,50.06,37900.0,50.13,50.14,50.05,50.06,37900.0
2014-08-05 13:30:00,50.07,50.07,49.6,49.62,62600.0,50.07,50.07,49.6,49.62,62600.0
2014-08-05 14:00:00,49.63,49.72,49.49,49.72,93100.0,49.63,49.72,49.49,49.72,93100.0
2014-08-05 14:30:00,49.72,49.78,49.69,49.69,55900.0,49.72,49.78,49.69,49.69,55900.0
2014-08-05 15:00:00,49.7,49.74,49.6,49.67,77900.0,49.7,49.74,49.6,49.67,77900.0
2014-08-05 15:30:00,49.68,49.8,49.68,49.68,212600.0,49.68,49.8,49.68,49.68,212600.0
2014-08-06 09:30:00,49.46,49.9,49.45,49.9,57200.0,49.46,49.9,49.45,49.9,57200.0
2014-08-06 10:00:00,49.9,50.06,49.84,50.06,38000.0,49.9,50.06,49.84,50.06,38000.0
2014-08-06 10:30:00,50.07,50.17,49.91,50.17,33000.0,50.07,50.17,49.91,50.17,33000.0
2014-08-06 11:00:00,50.16,50.19,50.05,50.13,84900.0,50.16,50.19,50.05,50.13,84900.0
2014-08-06 11:30:00,50.12,50.39,50.12,50.37,62400.0,50.12,50.39,50.12,50.37,62400.0
2014-08-06 12:00:00,50.37,50.44,50.32,50.38,33500.0,50.37,50.44,50.32,50.38,33500.0
2014-08-06 12:30:00,50.37,50.45,50.28,50.28,21900.0,50.37,50.45,50.28,50.28,21900.0
2014-08-06 13:00:00,50.28,50.28,50.16,50.2,20100.0,50.28,50.28,50.16,50.2,20100.0
2014-08-06 13:30:00,50.19,50.24,50.08,50.08,23400.0,50.19,50.24,50.08,50.08,23400.0
2014-08-06 14:00:00,50.07,50.17,50.07,50.16,20500.0,50.07,50.17,50.07,50.16,20500.0
2014-08-06 14:30:00,50.15,50.18,50.07,50.11,32800.0,50.15,50.18,50.07,50.11,32800.0
2014-08-06 15:00:00,50.11,50.17,50.06,50.07,53400.0,50.11,50.17,50.06,50.07,53400.0
2014-08-06 15:30:00,50.05,50.09,50.02,50.02,101800.0,50.05,50.09,50.02,50.02,101800.0
2014-08-07 09:30:00,50.19,50.32,49.92,50.01,46400.0,50.19,50.32,49.92,50.01,46400.0
2014-08-07 10:00:00,50.04,50.11,49.78,49.81,52700.0,50.04,50.11,49.78,49.81,52700.0
2014-08-07 10:30:00,49.8,49.91,49.63,49.75,41200.0,49.8,49.91,49.63,49.75,41200.0
2014-08-07 11:00:00,49.75,49.89,49.66,49.78,40900.0,49.75,49.89,49.66,49.78,40900.0
2014-08-07 11:30:00,49.78,49.86,49.61,49.78,64100.0,49.78,49.86,49.61,49.78,64100.0
2014-08-07 12:00:00,49.76,49.76,49.62,49.68,32100.0,49.76,49.76,49.62,49.68,32100.0
2014-08-07 12:30:00,49.66,49.66,49.52,49.56,23200.0,49.66,49.66,49.52,49.56,23200.0
2014-08-07 13:00:00,49.58,49.73,49.58,49.7,16300.0,49.58,49.73,49.58,49.7,16300.0
2014-08-07 13:30:00,49.71,49.82,49.71,49.77,19900.0,49.71,49.82,49.71,49.77,19900.0
2014-08-07 14:00:00,49.76,49.76,49.52,49.54,37600.0,49.76,49.76,49.52,49.54,37600.0
2014-08-07 14:30:00,49.56,49.56,49.45,49.45,31000.0,49.56,49.56,49.45,49.45,31000.0
2014-08-07 15:00:00,49.45,49.48,49.28,49.34,39400.0,49.45,49.48,49.28,49.34,39400.0
2014-08-07 15:30:00,49.35,49.45,49.32,49.39,118000.0,49.35,49.45,49.32,49.39,118000.0
2014-08-08 09:30:00,49.48,49.78,49.48,49.67,84400.0,49.48,49.78,49.48,49.67,84400.0
2014-08-08 10:00:00,49.69,49.86,49.62,49.68,20600.0,49.69,49.86,49.62,49.68,20600.0
2014-08-08 10:30:00,49.68,49.92,49.65,49.87,42200.0,49.68,49.92,49.65,49.87,42200.0
2014-08-08 11:00:00,49.79,49.98,49.77,49.96,26700.0,49.79,49.98,49.77,49.96,26700.0
2014-08-08 11:30:00,49.95,50.01,49.93,49.99,16500.0,49.95,50.01,49.93,49.99,16500.0
2014-08-08 12:00:00,50.0,50.07,49.97,50.0,38800.0,50.0,50.07,49.97,50.0,38800.0
2014-08-08 12:30:00,49.99,50.11,49.93,50.08,55700.0,49.99,50.11,49.93,50.08,55700.0
2014-08-08 13:00:00,50.08,50.32,50.05,50.29,49300.0,50.08,50.32,50.05,50.29,49300.0
2014-08-08 13:30:00,50.29,50.4,50.22,50.4,39700.0,50.29,50.4,50.22,50.4,39700.0
2014-08-08 14:00:00,50.38,50.46,50.38,50.45,46400.0,50.38,50.46,50.38,50.45,46400.0
2014-08-08 14:30:00,50.45,50.49,50.4,50.43,29900.0,50.45,50.49,50.4,50.43,29900.0
2014-08-08 15:00:00,50.42,50.55,50.35,50.55,38100.0,50.42,50.55,50.35,50.55,38100.0
2014-08-08 15:30:00,50.55,50.63,50.53,50.55,108900.0,50.55,50.63,50.53,50.55,108900.0
2014-08-11 09:30:00,50.62,50.73,50.34,50.62,58100.0,50.62,50.73,50.34,50.62,58100.0
2014-08-11 10:00:00,50.63,50.7,50.48,50.59,40200.0,50.63,50.7,50.48,50.59,40200.0
2014-08-11 10:30:00,50.59,50.73,50.56,50.63,20800.0,50.59,50.73,50.56,50.63,20800.0
2014-08-11 11:00:00,50.63,50.94,50.56,50.86,32400.0,50.63,50.94,50.56,50.86,32400.0
2014-08-11 11:30:00,50.88,50.93,50.74,50.77,23500.0,50.88,50.93,50.74,50.77,23500.0
2014-08-11 12:00:00,50.77,50.85,50.73,50.83,20200.0,50.77,50.85,50.73,50.83,20200.0
2014-08-11 12:30:00,50.85,50.92,50.81,50.86,21900.0,50.85,50.92,50.81,50.86,21900.0
2014-08-11 13:00:00,50.86,50.89,50.81,50.81,23100.0,50.86,50.89,50.81,50.81,23100.0
2014-08-11 13:30:00,50.82,50.9,50.72,50.77,21400.0,50.82,50.9,50.72,50.77,21400.0
2014-08-11 14:00:00,50.77,50.77,50.66,50.67,34100.0,50.77,50.77,50.66,50.67,34100.0
2014-08-11 14:30:00,50.67,50.68,50.61,50.63,33400.0,50.67,50.68,50.61,50.63,33400.0
2014-08-11 15:00:00,50.64,50.73,50.63,50.66,53800.0,50.64,50.73,50.63,50.66,53800.0
2014-08-11 15:30:00,50.66,50.71,50.6,50.6,103300.0,50.66,50.71,50.6,50.6,103300.0
2014-08-12 09:30:00,50.43,50.7,50.43,50.6,22500.0,50.43,50.7,50.43,50.6,22500.0
2014-08-12 10:00:00,50.58,50.58,50.4,50.47,23100.0,50.58,50.58,50.4,50.47,23100.0
2014-08-12 10:30:00,50.45,50.45,50.15,50.17,31800.0,50.45,50.45,50.15,50.17,31800.0
2014-08-12 11:00:00,50.16,50.16,50.03,50.12,38100.0,50.16,50.16,50.03,50.12,38100.0
2014-08-12 11:30:00,50.14,50.16,50.04,50.16,31800.0,50.14,50.16,50.04,50.16,31800.0
2014-08-12 12:00:00,50.15,50.22,50.1,50.17,51700.0,50.15,50.22,50.1,50.17,51700.0
2014-08-12 12:30:00,50.18,50.33,50.18,50.24,15500.0,50.18,50.33,50.18,50.24,15500.0
2014-08-12 13:00:00,50.23,50.31,50.2,50.22,11300.0,50.23,50.31,50.2,50.22,11300.0
2014-08-12 13:30:00,50.21,50.21,50.1,50.15,21800.0,50.21,50.21,50.1,50.15,21800.0
2014-08-12 14:00:00,50.17,50.17,49.9,49.94,32200.0,50.17,50.17,49.9,49.94,32200.0
2014-08-12 14:30:00,49.94,50.05,49.89,49.99,33800.0,49.94,50.05,49.89,49.99,33800.0
2014-08-12 15:00:00,50.0,50.05,49.95,49.95,34900.0,50.0,50.05,49.95,49.95,34900.0
2014-08-12 15:30:00,49.95,50.07,49.95,50.0,95100.0,49.95,50.07,49.95,50.0,95100.0
2014-08-13 09:30:00,49.43,50.04,49.4,49.51,50500.0,49.43,50.04,49.4,49.51,50500.0
2014-08-13 10:00:00,49.51,49.62,49.39,49.46,65600.0,49.51,49.62,49.39,49.46,65600.0
2014-08-13 10:30:00,49.46,49.74,49.46,49.73,37900.0,49.46,49.74,49.46,49.73,37900.0
2014-08-13 11:00:00,49.74,49.89,49.73,49.8,33800.0,49.74,49.89,49.73,49.8,33800.0
2014-08-13 11:30:00,49.79,49.83,49.7,49.7,26600.0,49.79,49.83,49.7,49.7,26600.0
2014-08-13 12:00:00,49.7,49.71,49.51,49.57,31300.0,49.7,49.71,49.51,49.57,31300.0
2014-08-13 12:30:00,49.57,49.66,49.57,49.62,29000.0,49.57,49.66,49.57,49.62,29000.0
2014-08-13 13:00:00,49.62,49.78,49.6,49.6,38200.0,49.62,49.78,49.6,49.6,38200.0
2014-08-13 13:30:00,49.6,49.75,49.59,49.71,30000.0,49.6,49.75,49.59,49.71,30000.0
2014-08-13 14:00:00,49.71,49.72,49.63,49.65,35300.0,49.71,49.72,49.63,49.65,35300.0
2014-08-13 14:30:00,49.65,49.71,49.64,49.7,33100.0,49.65,49.71,49.64,49.7,33100.0
2014-08-13 15:00:00,49.7,49.84,49.67,49.84,54300.0,49.7,49.84,49.67,49.84,54300.0
2014-08-13 15:30:00,49.84,49.84,49.76,49.8,121900.0,49.84,49.84,49.76,49.8,121900.0
2014-08-14 09:30:00,49.95,50.32,49.91,50.31,57800.0,49.95,50.32,49.91,50.31,57800.0
2014-08-14 10:00:00,50.32,50.33,50.19,50.21,39800.0,50.32,50.33,50.19,50.21,39800.0
2014-08-14 10:30:00,50.22,50.24,50.17,50.21,22400.0,50.22,50.24,50.17,50.21,22400.0
2014-08-14 11:00:00,50.21,50.4,50.2,50.4,22800.0,50.21,50.4,50.2,50.4,22800.0
2014-08-14 11:30:00,50.4,50.64,50.39,50.64,41400.0,50.4,50.64,50.39,50.64,41400.0
2014-08-14 12:00:00,50.64,50.73,50.63,50.66,40400.0,50.64,50.73,50.63,50.66,40400.0
2014-08-14 12:30:00,50.69,50.69,50.61,50.64,23300.0,50.69,50.69,50.61,50.64,23300.0
2014-08-14 13:00:00,50.65,50.76,50.64,50.75,28500.0,50.65,50.76,50.64,50.75,28500.0
2014-08-14 13:30:00,50.76,50.78,50.64,50.7,32800.0,50.76,50.78,50.64,50.7,32800.0
2014-08-14 14:00:00,50.69,50.81,50.67,50.77,151200.0,50.69,50.81,50.67,50.77,151200.0
2014-08-14 14:30:00,50.78,50.82,50.73,50.82,75000.0,50.78,50.82,50.73,50.82,75000.0
2014-08-14 15:00:00,50.82,50.84,50.7,50.7,56100.0,50.82,50.84,50.7,50.7,56100.0
2014-08-14 15:30:00,50.71,50.75,50.66,50.7,200800.0,50.71,50.75,50.66,50.7,200800.0
2014-08-15 09:30:00,50.86,50.93,50.46,50.68,129200.0,50.86,50.93,50.46,50.68,129200.0
2014-08-15 10:00:00,50.69,50.73,50.42,50.47,35100.0,50.69,50.73,50.42,50.47,35100.0
2014-08-15 10:30:00,50.48,50.56,50.03,50.24,61600.0,50.48,50.56,50.03,50.24,61600.0
2014-08-15 11:00:00,50.24,50.39,50.14,50.16,48800.0,50.24,50.39,50.14,50.16,48800.0
2014-08-15 11:30:00,50.16,50.2,49.9,49.98,33200.0,50.16,50.2,49.9,49.98,33200.0
2014-08-15 12:00:00,49.97,50.24,49.91,50.24,34800.0,49.97,50.24,49.91,50.24,34800.0
2014-08-15 12:30:00,50.24,50.4,50.23,50.37,33700.0,50.24,50.4,50.23,50.37,33700.0
2014-08-15 13:00:00,50.37,50.37,50.24,50.29,25900.0,50.37,50.37,50.24,50.29,25900.0
2014-08-15 13:30:00,50.28,50.32,50.14,50.18,31700.0,50.28,50.32,50.14,50.18,31700.0
2014-08-15 14:00:00,50.19,50.42,50.19,50.39,39700.0,50.19,50.42,50.19,50.39,39700.0
2014-08-15 14:30:00,50.39,50.46,50.35,50.36,27700.0,50.39,50.46,50.35,50.36,27700.0
2014-08-15 15:00:00,50.36,50.45,50.34,50.38,62800.0,50.36,50.45,50.34,50.38,62800.0
2014-08-15 15:30:00,50.39,50.43,50.3,50.4,118400.0,50.39,50.43,50.3,50.4,118400.0
2014-08-18 09:30:00,50.6,51.13,50.59,51.12,52800.0,50.6,51.13,50.59,51.12,52800.0
2014-08-18 10:00:00,51.11,51.17,51.0,51.12,60800.0,51.11,51.17,51.0,51.12,60800.0
2014-08-18 10:30:00,51.12,51.17,51.06,51.1,29600.0,51.12,51.17,51.06,51.1,29600.0
2014-08-18 11:00:00,51.1,51.19,51.1,51.18,22100.0,51.1,51.19,51.1,51.18,22100.0
2014-08-18 11:30:00,51.2,51.2,51.09,51.12,14400.0,51.2,51.2,51.09,51.12,14400.0
2014-08-18 12:00:00,51.12,51.16,51.1,51.12,14900.0,51.12,51.16,51.1,51.12,14900.0
2014-08-18 12:30:00,51.11,51.16,51.08,51.12,41500.0,51.11,51.16,51.08,51.12,41500.0
2014-08-18 13:00:00,51.1,51.1,50.96,50.97,25300.0,51.1,51.1,50.96,50.97,25300.0
2014-08-18 13:30:00,50.98,50.98,50.93,50.97,22000.0,50.98,50.98,50.93,50.97,22000.0
2014-08-18 14:00:00,50.97,50.98,50.9,50.95,28200.0,50.97,50.98,50.9,50.95,28200.0
2014-08-18 14:30:00,50.96,50.96,50.83,50.84,38600.0,50.96,50.96,50.83,50.84,38600.0
2014-08-18 15:00:00,50.83,50.89,50.8,50.86,51600.0,50.83,50.89,50.8,50.86,51600.0
2014-08-18 15:30:00,50.85,50.92,50.85,50.91,110500.0,50.85,50.92,50.85,50.91,110500.0
2014-08-19 09:30:00,50.99,51.29,50.92,51.01,45900.0,50.99,51.29,50.92,51.01,45900.0
2014-08-19 10:00:00,51.04,51.17,51.04,51.12,39600.0,51.04,51.17,51.04,51.12,39600.0
2014-08-19 10:30:00,51.12,51.15,51.05,51.06,35800.0,51.12,51.15,51.05,51.06,35800.0
2014-08-19 11:00:00,51.07,51.09,51.0,51.05,29300.0,51.07,51.09,51.0,51.05,29300.0
2014-08-19 11:30:00,51.05,51.07,50.92,51.07,40700.0,51.05,51.07,50.92,51.07,40700.0
2014-08-19 12:00:00,51.08,51.13,51.07,51.13,24900.0,51.08,51.13,51.07,51.13,24900.0
2014-08-19 12:30:00,51.13,51.13,51.05,51.07,16900.0,51.13,51.13,51.05,51.07,16900.0
2014-08-19 13:00:00,51.08,51.08,50.92,50.92,24000.0,51.08,51.08,50.92,50.92,24000.0
2014-08-19 13:30:00,50.92,50.95,50.87,50.88,36900.0,50.92,50.95,50.87,50.88,36900.0
2014-08-19 14:00:00,50.88,50.96,50.88,50.94,37100.0,50.88,50.96,50.88,50.94,37100.0
2014-08-19 14:30:00,50.95,51.0,50.94,50.94,33100.0,50.95,51.0,50.94,50.94,33100.0
2014-08-19 15:00:00,50.94,50.95,50.92,50.93,50300.0,50.94,50.95,50.92,50.93,50300.0
2014-08-19 15:30:00,50.93,50.99,50.92,50.95,90600.0,50.93,50.99,50.92,50.95,90600.0
2014-08-20 09:30:00,50.62,50.96,50.59,50.74,42000.0,50.62,50.96,50.59,50.74,42000.0
2014-08-20 10:00:00,50.74,50.81,50.6,50.72,41900.0,50.74,50.81,50.6,50.72,41900.0
2014-08-20 10:30:00,50.73,50.74,50.51,50.59,26100.0,50.73,50.74,50.51,50.59,26100.0
2014-08-20 11:00:00,50.6,50.62,50.57,50.6,40800.0,50.6,50.62,50.57,50.6,40800.0
2014-08-20 11:30:00,50.6,50.86,50.59,50.85,53000.0,50.6,50.86,50.59,50.85,53000.0
2014-08-20 12:00:00,50.86,50.88,50.76,50.87,24900.0,50.86,50.88,50.76,50.87,24900.0
2014-08-20 12:30:00,50.87,50.9,50.84,50.84,15700.0,50.87,50.9,50.84,50.84,15700.0
2014-08-20 13:00:00,50.83,51.04,50.83,51.0,26400.0,50.83,51.04,50.83,51.0,26400.0
2014-08-20 13:30:00,51.01,51.17,51.0,51.16,35100.0,51.01,51.17,51.0,51.16,35100.0
2014-08-20 14:00:00,51.15,51.16,50.97,51.1,79200.0,51.15,51.16,50.97,51.1,79200.0
2014-08-20 14:30:00,51.1,51.21,51.1,51.16,61900.0,51.1,51.21,51.1,51.16,61900.0
2014-08-20 15:00:00,51.16,51.37,51.12,51.28,107100.0,51.16,51.37,51.12,51.28,107100.0
2014-08-20 15:30:00,51.28,51.31,51.22,51.25,91400.0,51.28,51.31,51.22,51.25,91400.0
2014-08-21 09:30:00,51.39,51.45,51.07,51.08,75100.0,51.39,51.45,51.07,51.08,75100.0
2014-08-21 10:00:00,51.09,51.11,50.84,50.84,92100.0,51.09,51.11,50.84,50.84,92100.0
2014-08-21 10:30:00,50.83,51.16,50.81,51.09,105000.0,50.83,51.16,50.81,51.09,105000.0
2014-08-21 11:00:00,51.09,51.19,51.09,51.13,84700.0,51.09,51.19,51.09,51.13,84700.0
2014-08-21 11:30:00,51.13,51.18,50.97,50.97,42400.0,51.13,51.18,50.97,50.97,42400.0
2014-08-21 12:00:00,50.98,50.98,50.86,50.88,30800.0,50.98,50.98,50.86,50.88,30800.0
2014-08-21 12:30:00,50.89,50.91,50.86,50.87,26600.0,50.89,50.91,50.86,50.87,26600.0
2014-08-21 13:00:00,50.87,50.97,50.85,50.89,37900.0,50.87,50.97,50.85,50.89,37900.0
2014-08-21 13:30:00,50.89,50.93,50.84,50.88,29800.0,50.89,50.93,50.84,50.88,29800.0
2014-08-21 14:00:00,50.87,50.87,50.79,50.83,33800.0,50.87,50.87,50.79,50.83,33800.0
2014-08-21 14:30:00,50.83,50.95,50.83,50.94,31400.0,50.83,50.95,50.83,50.94,31400.0
2014-08-21 15:00:00,50.96,51.11,50.96,51.1,46700.0,50.96,51.11,50.96,51.1,46700.0
2014-08-21 15:30:00,51.11,51.12,51.04,51.07,123800.0,51.11,51.12,51.04,51.07,123800.0
2014-08-22 09:30:00,51.09,51.11,50.63,50.85,47500.0,51.09,51.11,50.63,50.85,47500.0
2014-08-22 10:00:00,50.84,51.09,50.81,50.9,37900.0,50.84,51.09,50.81,50.9,37900.0
2014-08-22 10:30:00,50.92,50.97,50.8,50.82,41100.0,50.92,50.97,50.8,50.82,41100.0
2014-08-22 11:00:00,50.81,50.97,50.74,50.97,38100.0,50.81,50.97,50.74,50.97,38100.0
2014-08-22 11:30:00,50.98,51.06,50.94,51.05,28400.0,50.98,51.06,50.94,51.05,28400.0
2014-08-22 12:00:00,51.06,51.09,50.94,50.96,29100.0,51.06,51.09,50.94,50.96,29100.0
2014-08-22 12:30:00,50.95,50.96,50.85,50.87,21500.0,50.95,50.96,50.85,50.87,21500.0
2014-08-22 13:00:00,50.87,50.93,50.85,50.93,43200.0,50.87,50.93,50.85,50.93,43200.0
2014-08-22 13:30:00,50.92,50.93,50.88,50.91,57900.0,50.92,50.93,50.88,50.91,57900.0
2014-08-22 14:00:00,50.92,51.23,50.9,51.21,78800.0,50.92,51.23,50.9,51.21,78800.0
2014-08-22 14:30:00,51.2,51.3,51.13,51.29,101100.0,51.2,51.3,51.13,51.29,101100.0
2014-08-22 15:00:00,51.29,51.36,51.2,51.2,91000.0,51.29,51.36,51.2,51.2,91000.0
2014-08-22 15:30:00,51.2,51.32,51.2,51.25,199300.0,51.2,51.32,51.2,51.25,199300.0
2014-08-25 09:30:00,51.54,51.54,51.08,51.37,44700.0,51.54,51.54,51.08,51.37,44700.0
2014-08-25 10:00:00,51.37,51.67,51.35,51.51,49300.0,51.37,51.67,51.35,51.51,49300.0
2014-08-25 10:30:00,51.51,51.52,51.4,51.5,48400.0,51.51,51.52,51.4,51.5,48400.0
2014-08-25 11:00:00,51.5,51.5,51.37,51.48,33600.0,51.5,51.5,51.37,51.48,33600.0
2014-08-25 11:30:00,51.49,51.67,51.49,51.6,29200.0,51.49,51.67,51.49,51.6,29200.0
2014-08-25 12:00:00,51.58,51.63,51.46,51.63,39000.0,51.58,51.63,51.46,51.63,39000.0
2014-08-25 12:30:00,51.61,51.65,51.58,51.63,45500.0,51.61,51.65,51.58,51.63,45500.0
2014-08-25 13:00:00,51.63,51.73,51.51,51.73,55500.0,51.63,51.73,51.51,51.73,55500.0
2014-08-25 13:30:00,51.73,51.77,51.67,51.68,37800.0,51.73,51.77,51.67,51.68,37800.0
2014-08-25 14:00:00,51.69,51.69,51.53,51.63,56600.0,51.69,51.69,51.53,51.63,56600.0
2014-08-25 14:30:00,51.62,51.66,51.57,51.6,32800.0,51.62,51.66,51.57,51.6,32800.0
2014-08-25 15:00:00,51.6,51.65,51.57,51.64,28800.0,51.6,51.65,51.57,51.64,28800.0
2014-08-25 15:30:00,51.65,51.68,51.57,51.59,104400.0,51.65,51.68,51.57,51.59,104400.0
2014-08-26 09:30:00,51.65,51.9,51.55,51.83,30600.0,51.65,51.9,51.55,51.83,30600.0
2014-08-26 10:00:00,51.83,51.85,51.67,51.79,35200.0,51.83,51.85,51.67,51.79,35200.0
2014-08-26 10:30:00,51.8,51.91,51.74,51.88,75500.0,51.8,51.91,51.74,51.88,75500.0
2014-08-26 11:00:00,51.91,52.0,51.82,51.84,60100.0,51.91,52.0,51.82,51.84,60100.0
2014-08-26 11:30:00,51.85,51.93,51.74,51.89,43600.0,51.85,51.93,51.74,51.89,43600.0
2014-08-26 12:00:00,51.88,51.91,51.83,51.83,41400.0,51.88,51.91,51.83,51.83,41400.0
2014-08-26 12:30:00,51.82,51.88,51.79,51.82,26000.0,51.82,51.88,51.79,51.82,26000.0
2014-08-26 13:00:00,51.82,51.9,51.75,51.88,64700.0,51.82,51.9,51.75,51.88,64700.0
2014-08-26 13:30:00,51.89,51.92,51.77,51.87,34900.0,51.89,51.92,51.77,51.87,34900.0
2014-08-26 14:00:00,51.88,51.96,51.87,51.94,51800.0,51.88,51.96,51.87,51.94,51800.0
2014-08-26 14:30:00,51.94,51.94,51.86,51.88,44300.0,51.94,51.94,51.86,51.88,44300.0
2014-08-26 15:00:00,51.88,51.9,51.8,51.87,55800.0,51.88,51.9,51.8,51.87,55800.0
2014-08-26 15:30:00,51.87,51.91,51.82,51.86,186700.0,51.87,51.91,51.82,51.86,186700.0
2014-08-27 09:30:00,51.97,52.08,51.83,51.84,37100.0,51.97,52.08,51.83,51.84,37100.0
2014-08-27 10:00:00,51.82,52.01,51.77,51.95,39000.0,51.82,52.01,51.77,51.95,39000.0
2014-08-27 10:30:00,51.94,52.04,51.92,51.95,30900.0,51.94,52.04,51.92,51.95,30900.0
2014-08-27 11:00:00,51.95,52.03,51.95,51.97,23700.0,51.95,52.03,51.95,51.97,23700.0
2014-08-27 11:30:00,51.96,52.07,51.93,51.93,20500.0,51.96,52.07,51.93,51.93,20500.0
2014-08-27 12:00:00,51.92,52.0,51.84,52.0,16000.0,51.92,52.0,51.84,52.0,16000.0
2014-08-27 12:30:00,52.0,52.06,51.99,52.04,37700.0,52.0,52.06,51.99,52.04,37700.0
2014-08-27 13:00:00,52.04,52.06,51.97,52.06,28300.0,52.04,52.06,51.97,52.06,28300.0
2014-08-27 13:30:00,52.04,52.08,52.02,52.08,21900.0,52.04,52.08,52.02,52.08,21900.0
2014-08-27 14:00:00,52.08,52.09,52.01,52.09,39800.0,52.08,52.09,52.01,52.09,39800.0
2014-08-27 14:30:00,52.09,52.1,51.99,51.99,35700.0,52.09,52.1,51.99,51.99,35700.0
2014-08-27 15:00:00,52.0,52.08,52.0,52.07,40900.0,52.0,52.08,52.0,52.07,40900.0
2014-08-27 15:30:00,52.07,52.11,51.95,51.99,149400.0,52.07,52.11,51.95,51.99,149400.0
2014-08-28 09:30:00,51.09,51.61,50.94,51.51,59700.0,51.09,51.61,50.94,51.51,59700.0
2014-08-28 10:00:00,51.51,51.82,51.49,51.82,40200.0,51.51,51.82,51.49,51.82,40200.0
2014-08-28 10:30:00,51.8,51.84,51.69,51.73,20800.0,51.8,51.84,51.69,51.73,20800.0
2014-08-28 11:00:00,51.75,51.75,51.63,51.69,27900.0,51.75,51.75,51.63,51.69,27900.0
2014-08-28 11:30:00,51.69,51.88,51.69,51.88,23200.0,51.69,51.88,51.69,51.88,23200.0
2014-08-28 12:00:00,51.86,51.89,51.8,51.87,17200.0,51.86,51.89,51.8,51.87,17200.0
2014-08-28 12:30:00,51.88,51.9,51.83,51.85,13600.0,51.88,51.9,51.83,51.85,13600.0
2014-08-28 13:00:00,51.88,51.89,51.86,51.88,17100.0,51.88,51.89,51.86,51.88,17100.0
2014-08-28 13:30:00,51.89,52.08,51.89,52.08,31500.0,51.89,52.08,51.89,52.08,31500.0
2014-08-28 14:00:00,52.09,52.15,52.09,52.13,38900.0,52.09,52.15,52.09,52.13,38900.0
2014-08-28 14:30:00,52.11,52.17,52.07,52.14,39900.0,52.11,52.17,52.07,52.14,39900.0
2014-08-28 15:00:00,52.14,52.15,52.03,52.07,33900.0,52.14,52.15,52.03,52.07,33900.0
2014-08-28 15:30:00,52.07,52.08,51.9,51.97,94600.0,52.07,52.08,51.9,51.97,94600.0
2014-08-29 09:30:00,51.98,52.38,51.89,52.02,33200.0,51.98,52.38,51.89,52.02,33200.0
2014-08-29 10:00:00,52.01,52.07,51.89,51.89,22600.0,52.01,52.07,51.89,51.89,22600.0
2014-08-29 10:30:00,51.89,52.2,51.88,52.2,50200.0,51.89,52.2,51.88,52.2,50200.0
2014-08-29 11:00:00,52.21,52.25,52.14,52.18,38100.0,52.21,52.25,52.14,52.18,38100.0
2014-08-29 11:30:00,52.18,52.32,52.17,52.3,31900.0,52.18,52.32,52.17,52.3,31900.0
2014-08-29 12:00:00,52.31,52.35,52.18,52.26,28000.0,52.31,52.35,52.18,52.26,28000.0
2014-08-29 12:30:00,52.26,52.51,52.24,52.41,93500.0,52.26,52.51,52.24,52.41,93500.0
2014-08-29 13:00:00,52.4,52.43,52.37,52.43,26200.0,52.4,52.43,52.37,52.43,26200.0
2014-08-29 13:30:00,52.43,52.48,52.4,52.42,28700.0,52.43,52.48,52.4,52.42,28700.0
2014-08-29 14:00:00,52.42,52.42,52.31,52.31,39100.0,52.42,52.42,52.31,52.31,39100.0
2014-08-29 14:30:00,52.32,52.4,52.29,52.39,37600.0,52.32,52.4,52.29,52.39,37600.0
2014-08-29 15:00:00,52.39,52.44,52.36,52.4,52200.0,52.39,52.44,52.36,52.4,52200.0
2014-08-29 15:30:00,52.4,52.46,52.39,52.4,129200.0,52.4,52.46,52.39,52.4,129200.0
2014-09-02 09:30:00,52.4,52.95,52.39,52.6,189100.0,52.4,52.95,52.39,52.6,189100.0
2014-09-02 10:00:00,52.61,52.63,52.34,52.44,81600.0,52.61,52.63,52.34,52.44,81600.0
2014-09-02 10:30:00,52.45,52.45,51.95,52.05,131500.0,52.45,52.45,51.95,52.05,131500.0
2014-09-02 11:00:00,52.05,52.26,52.04,52.13,66400.0,52.05,52.26,52.04,52.13,66400.0
2014-09-02 11:30:00,52.13,52.19,51.88,51.88,63600.0,52.13,52.19,51.88,51.88,63600.0
2014-09-02 12:00:00,51.88,52.05,51.88,51.99,84000.0,51.88,52.05,51.88,51.99,84000.0
2014-09-02 12:30:00,51.98,51.98,51.78,51.87,60600.0,51.98,51.98,51.78,51.87,60600.0
2014-09-02 13:00:00,51.87,52.07,51.87,52.04,48600.0,51.87,52.07,51.87,52.04,48600.0
2014-09-02 13:30:00,52.04,52.06,51.93,51.95,37300.0,52.04,52.06,51.93,51.95,37300.0
2014-09-02 14:00:00,51.93,51.94,51.8,51.85,50400.0,51.93,51.94,51.8,51.85,50400.0
2014-09-02 14:30:00,51.84,51.93,51.8,51.92,56700.0,51.84,51.93,51.8,51.92,56700.0
2014-09-02 15:00:00,51.92,51.99,51.91,51.94,74200.0,51.92,51.99,51.91,51.94,74200.0
2014-09-02 15:30:00,51.93,51.94,51.79,51.87,167300.0,51.93,51.94,51.79,51.87,167300.0
2014-09-03 09:30:00,52.27,52.41,51.95,51.98,108500.0,52.27,52.41,51.95,51.98,108500.0
2014-09-03 10:00:00,52.01,52.18,51.97,52.16,106900.0,52.01,52.18,51.97,52.16,106900.0
2014-09-03 10:30:00,52.16,52.63,52.16,52.61,72800.0,52.16,52.63,52.16,52.61,72800.0
2014-09-03 11:00:00,52.62,52.75,52.59,52.59,115500.0,52.62,52.75,52.59,52.59,115500.0
2014-09-03 11:30:00,52.59,52.76,52.59,52.72,97200.0,52.59,52.76,52.59,52.72,97200.0
2014-09-03 12:00:00,52.71,52.83,52.68,52.7,52100.0,52.71,52.83,52.68,52.7,52100.0
2014-09-03 12:30:00,52.71,52.8,52.63,52.68,59900.0,52.71,52.8,52.63,52.68,59900.0
2014-09-03 13:00:00,52.68,52.71,52.62,52.7,71700.0,52.68,52.71,52.62,52.7,71700.0
2014-09-03 13:30:00,52.71,52.9,52.68,52.9,105800.0,52.71,52.9,52.68,52.9,105800.0
2014-09-03 14:00:00,52.9,52.92,52.76,52.79,46300.0,52.9,52.92,52.76,52.79,46300.0
2014-09-03 14:30:00,52.79,52.81,52.49,52.6,175700.0,52.79,52.81,52.49,52.6,175700.0
2014-09-03 15:00:00,52.6,52.76,52.6,52.69,66200.0,52.6,52.76,52.6,52.69,66200.0
2014-09-03 15:30:00,52.69,52.81,52.66,52.8,187700.0,52.69,52.81,52.66,52.8,187700.0
2014-09-04 09:30:00,52.99,53.37,52.9,53.27,84300.0,52.99,53.37,52.9,53.27,84300.0
2014-09-04 10:00:00,53.28,53.5,53.23,53.49,95100.0,53.28,53.5,53.23,53.49,95100.0
2014-09-04 10:30:00,53.49,53.59,53.45,53.48,88600.0,53.49,53.59,53.45,53.48,88600.0
2014-09-04 11:00:00,53.47,53.55,53.44,53.46,75200.0,53.47,53.55,53.44,53.46,75200.0
2014-09-04 11:30:00,53.46,53.51,53.41,53.46,74400.0,53.46,53.51,53.41,53.46,74400.0
2014-09-04 12:00:00,53.47,53.49,53.39,53.42,70600.0,53.47,53.49,53.39,53.42,70600.0
2014-09-04 12:30:00,53.42,53.55,53.38,53.38,86000.0,53.42,53.55,53.38,53.38,86000.0
2014-09-04 13:00:00,53.38,53.46,53.37,53.43,62000.0,53.38,53.46,53.37,53.43,62000.0
2014-09-04 13:30:00,53.44,53.45,53.38,53.4,73600.0,53.44,53.45,53.38,53.4,73600.0
2014-09-04 14:00:00,53.4,53.43,53.35,53.37,69500.0,53.4,53.43,53.35,53.37,69500.0
2014-09-04 14:30:00,53.37,53.37,53.24,53.32,127700.0,53.37,53.37,53.24,53.32,127700.0
2014-09-04 15:00:00,53.32,53.35,53.27,53.31,208600.0,53.32,53.35,53.27,53.31,208600.0
2014-09-04 15:30:00,53.31,53.37,53.2,53.36,261000.0,53.31,53.37,53.2,53.36,261000.0
2014-09-05 09:30:00,53.28,53.67,53.04,53.59,93600.0,53.28,53.67,53.04,53.59,93600.0
2014-09-05 10:00:00,53.59,53.65,53.31,53.38,58500.0,53.59,53.65,53.31,53.38,58500.0
2014-09-05 10:30:00,53.38,53.39,53.19,53.22,71500.0,53.38,53.39,53.19,53.22,71500.0
2014-09-05 11:00:00,53.21,53.31,53.17,53.21,66200.0,53.21,53.31,53.17,53.21,66200.0
2014-09-05 11:30:00,53.2,53.41,53.2,53.39,60500.0,53.2,53.41,53.2,53.39,60500.0
2014-09-05 12:00:00,53.4,53.4,53.29,53.38,34500.0,53.4,53.4,53.29,53.38,34500.0
2014-09-05 12:30:00,53.36,53.51,53.36,53.46,23200.0,53.36,53.51,53.36,53.46,23200.0
2014-09-05 13:00:00,53.45,53.65,53.45,53.63,55000.0,53.45,53.65,53.45,53.63,55000.0
2014-09-05 13:30:00,53.62,53.67,53.37,53.58,127700.0,53.62,53.67,53.37,53.58,127700.0
2014-09-05 14:00:00,53.58,53.63,53.54,53.6,54600.0,53.58,53.63,53.54,53.6,54600.0
2014-09-05 14:30:00,53.6,53.61,53.35,53.47,125000.0,53.6,53.61,53.35,53.47,125000.0
2014-09-05 15:00:00,53.48,53.53,53.48,53.5,58600.0,53.48,53.53,53.48,53.5,58600.0
2014-09-05 15:30:00,53.5,53.77,53.5,53.73,273900.0,53.5,53.77,53.5,53.73,273900.0
2014-09-08 09:30:00,53.65,54.28,53.63,53.77,87900.0,53.65,54.28,53.63,53.77,87900.0
2014-09-08 10:00:00,53.73,53.76,53.31,53.39,73100.0,53.73,53.76,53.31,53.39,73100.0
2014-09-08 10:30:00,53.4,53.46,53.29,53.46,73000.0,53.4,53.46,53.29,53.46,73000.0
2014-09-08 11:00:00,53.46,53.57,53.44,53.57,60900.0,53.46,53.57,53.44,53.57,60900.0
2014-09-08 11:30:00,53.58,53.59,53.41,53.44,75700.0,53.58,53.59,53.41,53.44,75700.0
2014-09-08 12:00:00,53.45,53.45,53.26,53.32,48300.0,53.45,53.45,53.26,53.32,48300.0
2014-09-08 12:30:00,53.32,53.32,53.21,53.23,48900.0,53.32,53.32,53.21,53.23,48900.0
2014-09-08 13:00:00,53.24,53.25,52.97,52.98,62500.0,53.24,53.25,52.97,52.98,62500.0
2014-09-08 13:30:00,52.98,53.07,52.91,52.94,41400.0,52.98,53.07,52.91,52.94,41400.0
2014-09-08 14:00:00,52.93,52.96,52.85,52.85,57800.0,52.93,52.96,52.85,52.85,57800.0
2014-09-08 14:30:00,52.86,52.91,52.81,52.81,50600.0,52.86,52.91,52.81,52.81,50600.0
2014-09-08 15:00:00,52.82,52.92,52.81,52.9,83400.0,52.82,52.92,52.81,52.9,83400.0
2014-09-08 15:30:00,52.9,52.94,52.83,52.85,263300.0,52.9,52.94,52.83,52.85,263300.0
2014-09-09 09:30:00,52.6,52.61,51.94,52.16,129800.0,52.6,52.61,51.94,52.16,129800.0
2014-09-09 10:00:00,52.16,52.72,52.05,52.71,109500.0,52.16,52.72,52.05,52.71,109500.0
2014-09-09 10:30:00,52.71,52.72,52.39,52.5,45900.0,52.71,52.72,52.39,52.5,45900.0
2014-09-09 11:00:00,52.51,52.6,52.48,52.53,39500.0,52.51,52.6,52.48,52.53,39500.0
2014-09-09 11:30:00,52.54,52.54,52.31,52.41,30500.0,52.54,52.54,52.31,52.41,30500.0
2014-09-09 12:00:00,52.41,52.42,52.36,52.42,32800.0,52.41,52.42,52.36,52.42,32800.0
2014-09-09 12:30:00,52.43,52.45,52.3,52.31,26600.0,52.43,52.45,52.3,52.31,26600.0
2014-09-09 13:00:00,52.32,52.47,52.31,52.47,42100.0,52.32,52.47,52.31,52.47,42100.0
2014-09-09 13:30:00,52.48,52.59,52.45,52.46,32800.0,52.48,52.59,52.45,52.46,32800.0
2014-09-09 14:00:00,52.47,52.48,52.24,52.26,43900.0,52.47,52.48,52.24,52.26,43900.0
2014-09-09 14:30:00,52.27,52.43,52.24,52.42,56100.0,52.27,52.43,52.24,52.42,56100.0
2014-09-09 15:00:00,52.41,52.41,52.14,52.26,66700.0,52.41,52.41,52.14,52.26,66700.0
2014-09-09 15:30:00,52.26,52.28,52.19,52.23,157000.0,52.26,52.28,52.19,52.23,157000.0
2014-09-10 09:30:00,52.32,52.37,51.85,51.89,58300.0,52.32,52.37,51.85,51.89,58300.0
2014-09-10 10:00:00,51.89,51.99,51.72,51.98,86400.0,51.89,51.99,51.72,51.98,86400.0
2014-09-10 10:30:00,51.98,52.0,51.83,51.9,47000.0,51.98,52.0,51.83,51.9,47000.0
2014-09-10 11:00:00,51.9,52.02,51.9,51.96,42900.0,51.9,52.02,51.9,51.96,42900.0
2014-09-10 11:30:00,51.97,52.06,51.95,51.96,58400.0,51.97,52.06,51.95,51.96,58400.0
2014-09-10 12:00:00,51.97,52.07,51.76,51.98,56000.0,51.97,52.07,51.76,51.98,56000.0
2014-09-10 12:30:00,51.99,52.08,51.91,51.94,36000.0,51.99,52.08,51.91,51.94,36000.0
2014-09-10 13:00:00,51.95,52.14,51.95,52.04,22700.0,51.95,52.14,51.95,52.04,22700.0
2014-09-10 13:30:00,52.05,52.06,51.91,51.95,27200.0,52.05,52.06,51.91,51.95,27200.0
2014-09-10 14:00:00,51.96,52.01,51.91,51.96,31600.0,51.96,52.01,51.91,51.96,31600.0
2014-09-10 14:30:00,51.96,51.99,51.91,51.98,33900.0,51.96,51.99,51.91,51.98,33900.0
2014-09-10 15:00:00,51.99,52.21,51.99,52.13,62400.0,51.99,52.21,51.99,52.13,62400.0
2014-09-10 15:30:00,52.14,52.19,52.09,52.12,144300.0,52.14,52.19,52.09,52.12,144300.0
2014-09-11 09:30:00,51.76,52.43,51.76,52.28,122900.0,51.76,52.43,51.76,52.28,122900.0
2014-09-11 10:00:00,52.27,52.59,52.26,52.48,83400.0,52.27,52.59,52.26,52.48,83400.0
2014-09-11 10:30:00,52.48,52.62,52.46,52.61,93000.0,52.48,52.62,52.46,52.61,93000.0
2014-09-11 11:00:00,52.61,52.66,52.45,52.45,74800.0,52.61,52.66,52.45,52.45,74800.0
2014-09-11 11:30:00,52.46,52.46,52.4,52.4,44500.0,52.46,52.46,52.4,52.4,44500.0
2014-09-11 12:00:00,52.41,52.46,52.32,52.46,79600.0,52.41,52.46,52.32,52.46,79600.0
2014-09-11 12:30:00,52.46,52.46,52.35,52.39,47300.0,52.46,52.46,52.35,52.39,47300.0
2014-09-11 13:00:00,52.38,52.41,52.34,52.36,71000.0,52.38,52.41,52.34,52.36,71000.0
2014-09-11 13:30:00,52.36,52.45,52.36,52.4,141000.0,52.36,52.45,52.36,52.4,141000.0
2014-09-11 14:00:00,52.4,52.51,52.4,52.51,61100.0,52.4,52.51,52.4,52.51,61100.0
2014-09-11 14:30:00,52.51,52.51,52.46,52.46,56500.0,52.51,52.51,52.46,52.46,56500.0
2014-09-11 15:00:00,52.46,52.51,52.4,52.47,93800.0,52.46,52.51,52.4,52.47,93800.0
2014-09-11 15:30:00,52.46,52.57,52.42,52.55,231000.0,52.46,52.57,52.42,52.55,231000.0
2014-09-12 09:30:00,52.58,53.03,52.41,52.74,61500.0,52.58,53.03,52.41,52.74,61500.0
2014-09-12 10:00:00,52.72,53.0,52.59,52.84,84200.0,52.72,53.0,52.59,52.84,84200.0
2014-09-12 10:30:00,52.81,53.04,52.76,53.04,49000.0,52.81,53.04,52.76,53.04,49000.0
2014-09-12 11:00:00,53.02,53.23,52.92,53.0,102800.0,53.02,53.23,52.92,53.0,102800.0
2014-09-12 11:30:00,52.98,52.98,52.81,52.92,36700.0,52.98,52.98,52.81,52.92,36700.0
2014-09-12 12:00:00,52.91,53.13,52.86,53.1,82100.0,52.91,53.13,52.86,53.1,82100.0
2014-09-12 12:30:00,53.09,53.09,52.81,52.9,47000.0,53.09,53.09,52.81,52.9,47000.0
2014-09-12 13:00:00,52.89,52.9,52.78,52.9,55700.0,52.89,52.9,52.78,52.9,55700.0
2014-09-12 13:30:00,52.89,52.89,52.71,52.78,56300.0,52.89,52.89,52.71,52.78,56300.0
2014-09-12 14:00:00,52.78,52.78,52.44,52.44,80400.0,52.78,52.78,52.44,52.44,80400.0
2014-09-12 14:30:00,52.45,52.57,52.43,52.43,77100.0,52.45,52.57,52.43,52.43,77100.0
2014-09-12 15:00:00,52.43,52.55,52.41,52.5,120800.0,52.43,52.55,52.41,52.5,120800.0
2014-09-12 15:30:00,52.5,52.55,52.39,52.54,233600.0,52.5,52.55,52.39,52.54,233600.0
2014-09-15 09:30:00,52.25,52.49,51.99,52.42,113900.0,52.25,52.49,51.99,52.42,113900.0
2014-09-15 10:00:00,52.41,52.68,52.32,52.64,48000.0,52.41,52.68,52.32,52.64,48000.0
2014-09-15 10:30:00,52.64,52.75,52.64,52.75,76000.0,52.64,52.75,52.64,52.75,76000.0
2014-09-15 11:00:00,52.76,52.76,52.27,52.27,199500.0,52.76,52.76,52.27,52.27,199500.0
2014-09-15 11:30:00,52.28,52.34,52.14,52.16,88500.0,52.28,52.34,52.14,52.16,88500.0
2014-09-15 12:00:00,52.16,52.2,51.95,52.07,94500.0,52.16,52.2,51.95,52.07,94500.0
2014-09-15 12:30:00,52.07,52.18,52.07,52.08,69200.0,52.07,52.18,52.07,52.08,69200.0
2014-09-15 13:00:00,52.08,52.11,52.0,52.04,57500.0,52.08,52.11,52.0,52.04,57500.0
2014-09-15 13:30:00,52.04,52.18,52.0,52.18,118700.0,52.04,52.18,52.0,52.18,118700.0
2014-09-15 14:00:00,52.17,52.31,52.11,52.21,99900.0,52.17,52.31,52.11,52.21,99900.0
2014-09-15 14:30:00,52.21,52.3,52.1,52.1,77800.0,52.21,52.3,52.1,52.1,77800.0
2014-09-15 15:00:00,52.1,52.14,52.02,52.03,98500.0,52.1,52.14,52.02,52.03,98500.0
2014-09-15 15:30:00,52.03,52.06,52.0,52.05,215400.0,52.03,52.06,52.0,52.05,215400.0
2014-09-16 09:30:00,51.77,52.17,51.49,52.07,108400.0,51.77,52.17,51.49,52.07,108400.0
2014-09-16 10:00:00,52.09,52.28,51.98,51.99,78600.0,52.09,52.28,51.98,51.99,78600.0
2014-09-16 10:30:00,51.99,52.03,51.91,51.94,52400.0,51.99,52.03,51.91,51.94,52400.0
2014-09-16 11:00:00,51.93,52.05,51.87,52.05,48900.0,51.93,52.05,51.87,52.05,48900.0
2014-09-16 11:30:00,52.05,52.31,52.05,52.29,46500.0,52.05,52.31,52.05,52.29,46500.0
2014-09-16 12:00:00,52.3,52.45,52.16,52.39,75500.0,52.3,52.45,52.16,52.39,75500.0
2014-09-16 12:30:00,52.4,52.53,52.35,52.42,145800.0,52.4,52.53,52.35,52.42,145800.0
2014-09-16 13:00:00,52.44,52.49,52.34,52.34,62000.0,52.44,52.49,52.34,52.34,62000.0
2014-09-16 13:30:00,52.34,52.35,52.24,52.25,94800.0,52.34,52.35,52.24,52.25,94800.0
2014-09-16 14:00:00,52.25,52.32,52.24,52.28,77200.0,52.25,52.32,52.24,52.28,77200.0
2014-09-16 14:30:00,52.28,52.33,52.19,52.21,120200.0,52.28,52.33,52.19,52.21,120200.0
2014-09-16 15:00:00,52.21,52.22,52.05,52.12,140100.0,52.21,52.22,52.05,52.12,140100.0
2014-09-16 15:30:00,52.13,52.22,52.11,52.14,188400.0,52.13,52.22,52.11,52.14,188400.0
2014-09-17 09:30:00,52.77,53.7,52.49,53.43,288100.0,52.77,53.7,52.49,53.43,288100.0
2014-09-17 10:00:00,53.44,53.93,53.15,53.78,196500.0,53.44,53.93,53.15,53.78,196500.0
2014-09-17 10:30:00,53.79,53.86,53.63,53.72,56600.0,53.79,53.86,53.63,53.72,56600.0
2014-09-17 11:00:00,53.72,53.75,53.36,53.41,58400.0,53.72,53.75,53.36,53.41,58400.0
2014-09-17 11:30:00,53.42,53.52,53.4,53.52,40500.0,53.42,53.52,53.4,53.52,40500.0
2014-09-17 12:00:00,53.53,53.53,53.43,53.51,38200.0,53.53,53.53,53.43,53.51,38200.0
2014-09-17 12:30:00,53.51,53.67,53.49,53.64,78100.0,53.51,53.67,53.49,53.64,78100.0
2014-09-17 13:00:00,53.65,53.69,53.44,53.44,32200.0,53.65,53.69,53.44,53.44,32200.0
2014-09-17 13:30:00,53.44,53.64,53.43,53.61,44200.0,53.44,53.64,53.43,53.61,44200.0
2014-09-17 14:00:00,53.62,53.71,53.28,53.64,112300.0,53.62,53.71,53.28,53.64,112300.0
2014-09-17 14:30:00,53.64,53.66,53.24,53.49,124600.0,53.64,53.66,53.24,53.49,124600.0
2014-09-17 15:00:00,53.48,53.57,53.33,53.46,142800.0,53.48,53.57,53.33,53.46,142800.0
2014-09-17 15:30:00,53.46,53.52,53.31,53.35,379000.0,53.46,53.52,53.31,53.35,379000.0
2014-09-18 09:30:00,53.57,53.64,53.31,53.56,175600.0,53.57,53.64,53.31,53.56,175600.0
2014-09-18 10:00:00,53.53,53.6,53.31,53.4,59600.0,53.53,53.6,53.31,53.4,59600.0
2014-09-18 10:30:00,53.4,53.51,53.34,53.4,67400.0,53.4,53.51,53.34,53.4,67400.0
2014-09-18 11:00:00,53.41,53.48,53.33,53.4,71500.0,53.41,53.48,53.33,53.4,71500.0
2014-09-18 11:30:00,53.4,53.41,53.3,53.39,60000.0,53.4,53.41,53.3,53.39,60000.0
2014-09-18 12:00:00,53.39,53.44,53.29,53.31,24700.0,53.39,53.44,53.29,53.31,24700.0
2014-09-18 12:30:00,53.31,53.32,53.2,53.32,33800.0,53.31,53.32,53.2,53.32,33800.0
2014-09-18 13:00:00,53.32,53.43,53.32,53.41,62900.0,53.32,53.43,53.32,53.41,62900.0
2014-09-18 13:30:00,53.41,53.46,53.39,53.43,89600.0,53.41,53.46,53.39,53.43,89600.0
2014-09-18 14:00:00,53.42,53.47,53.36,53.44,64600.0,53.42,53.47,53.36,53.44,64600.0
2014-09-18 14:30:00,53.43,53.48,53.4,53.46,74400.0,53.43,53.48,53.4,53.46,74400.0
2014-09-18 15:00:00,53.45,53.65,53.44,53.61,129900.0,53.45,53.65,53.44,53.61,129900.0
2014-09-18 15:30:00,53.61,53.62,53.48,53.52,265200.0,53.61,53.62,53.48,53.52,265200.0
2014-09-19 09:30:00,53.87,53.98,53.5,53.74,281800.0,53.87,53.98,53.5,53.74,281800.0
2014-09-19 10:00:00,53.75,54.01,53.73,53.83,90800.0,53.75,54.01,53.73,53.83,90800.0
2014-09-19 10:30:00,53.81,53.83,53.53,53.62,50400.0,53.81,53.83,53.53,53.62,50400.0
2014-09-19 11:00:00,53.61,53.73,53.61,53.66,55600.0,53.61,53.73,53.61,53.66,55600.0
2014-09-19 11:30:00,53.65,53.67,53.39,53.4,45600.0,53.65,53.67,53.39,53.4,45600.0
2014-09-19 12:00:00,53.4,53.41,53.26,53.34,30000.0,53.4,53.41,53.26,53.34,30000.0
2014-09-19 12:30:00,53.34,53.45,53.31,53.37,30600.0,53.34,53.45,53.31,53.37,30600.0
2014-09-19 13:00:00,53.37,53.39,53.25,53.37,33900.0,53.37,53.39,53.25,53.37,33900.0
2014-09-19 13:30:00,53.37,53.51,53.37,53.46,44700.0,53.37,53.51,53.37,53.46,44700.0
2014-09-19 14:00:00,53.46,53.64,53.45,53.58,49200.0,53.46,53.64,53.45,53.58,49200.0
2014-09-19 14:30:00,53.58,53.65,53.54,53.56,48100.0,53.58,53.65,53.54,53.56,48100.0
2014-09-19 15:00:00,53.57,53.67,53.56,53.61,121000.0,53.57,53.67,53.56,53.61,121000.0
2014-09-19 15:30:00,53.6,53.64,53.56,53.58,382500.0,53.6,53.64,53.56,53.58,382500.0
2014-09-22 09:30:00,53.51,53.83,53.05,53.75,320800.0,53.51,53.83,53.05,53.75,320800.0
2014-09-22 10:00:00,53.75,53.79,53.48,53.56,140800.0,53.75,53.79,53.48,53.56,140800.0
2014-09-22 10:30:00,53.56,53.67,53.18,53.24,96400.0,53.56,53.67,53.18,53.24,96400.0
2014-09-22 11:00:00,53.23,53.3,53.17,53.26,85600.0,53.23,53.3,53.17,53.26,85600.0
2014-09-22 11:30:00,53.26,53.31,53.15,53.16,132900.0,53.26,53.31,53.15,53.16,132900.0
2014-09-22 12:00:00,53.16,53.19,53.05,53.06,111900.0,53.16,53.19,53.05,53.06,111900.0
2014-09-22 12:30:00,53.07,53.08,53.0,53.02,58800.0,53.07,53.08,53.0,53.02,58800.0
2014-09-22 13:00:00,53.02,53.26,53.01,53.23,123200.0,53.02,53.26,53.01,53.23,123200.0
2014-09-22 13:30:00,53.22,53.43,53.18,53.42,133400.0,53.22,53.43,53.18,53.42,133400.0
2014-09-22 14:00:00,53.41,53.45,53.17,53.18,193200.0,53.41,53.45,53.17,53.18,193200.0
2014-09-22 14:30:00,53.17,53.25,53.01,53.01,137900.0,53.17,53.25,53.01,53.01,137900.0
2014-09-22 15:00:00,53.02,53.05,52.72,52.75,245600.0,53.02,53.05,52.72,52.75,245600.0
2014-09-22 15:30:00,52.75,52.88,52.73,52.82,449700.0,52.75,52.88,52.73,52.82,449700.0
2014-09-23 09:30:00,49.14,49.7,48.41,48.78,1406500.0,49.14,49.7,48.41,48.78,1406500.0
2014-09-23 10:00:00,48.76,49.18,48.07,48.1,1226300.0,48.76,49.18,48.07,48.1,1226300.0
2014-09-23 10:30:00,48.12,48.48,47.74,48.1,853800.0,48.12,48.48,47.74,48.1,853800.0
2014-09-23 11:00:00,48.11,48.33,47.88,48.06,623200.0,48.11,48.33,47.88,48.06,623200.0
2014-09-23 11:30:00,48.07,48.09,47.59,47.9,544700.0,48.07,48.09,47.59,47.9,544700.0
2014-09-23 12:00:00,47.89,48.05,47.65,47.67,454000.0,47.89,48.05,47.65,47.67,454000.0
2014-09-23 12:30:00,47.65,47.77,47.5,47.61,346700.0,47.65,47.77,47.5,47.61,346700.0
2014-09-23 13:00:00,47.61,47.61,47.05,47.12,481100.0,47.61,47.61,47.05,47.12,481100.0
2014-09-23 13:30:00,47.12,47.72,47.12,47.53,428600.0,47.12,47.72,47.12,47.53,428600.0
2014-09-23 14:00:00,47.53,47.81,47.51,47.72,409200.0,47.53,47.81,47.51,47.72,409200.0
2014-09-23 14:30:00,47.71,47.98,47.64,47.95,532100.0,47.71,47.98,47.64,47.95,532100.0
2014-09-23 15:00:00,47.95,48.15,47.61,47.72,786200.0,47.95,48.15,47.61,47.72,786200.0
2014-09-23 15:30:00,47.72,47.86,47.59,47.8,970100.0,47.72,47.86,47.59,47.8,970100.0
2014-09-24 09:30:00,47.77,48.66,47.77,48.53,364700.0,47.77,48.66,47.77,48.53,364700.0
2014-09-24 10:00:00,48.5,48.78,48.48,48.62,277700.0,48.5,48.78,48.48,48.62,277700.0
2014-09-24 10:30:00,48.61,48.7,48.42,48.69,198200.0,48.61,48.7,48.42,48.69,198200.0
2014-09-24 11:00:00,48.7,48.72,48.57,48.69,165400.0,48.7,48.72,48.57,48.69,165400.0
2014-09-24 11:30:00,48.7,48.79,48.53,48.55,209900.0,48.7,48.79,48.53,48.55,209900.0
2014-09-24 12:00:00,48.54,48.56,48.41,48.46,194100.0,48.54,48.56,48.41,48.46,194100.0
2014-09-24 12:30:00,48.46,48.5,48.43,48.44,88300.0,48.46,48.5,48.43,48.44,88300.0
2014-09-24 13:00:00,48.44,48.44,48.34,48.41,171800.0,48.44,48.44,48.34,48.41,171800.0
2014-09-24 13:30:00,48.41,48.57,48.39,48.51,127900.0,48.41,48.57,48.39,48.51,127900.0
2014-09-24 14:00:00,48.5,48.63,48.47,48.63,240000.0,48.5,48.63,48.47,48.63,240000.0
2014-09-24 14:30:00,48.62,48.62,48.5,48.52,183500.0,48.62,48.62,48.5,48.52,183500.0
2014-09-24 15:00:00,48.52,48.55,48.41,48.41,150300.0,48.52,48.55,48.41,48.41,150300.0
2014-09-24 15:30:00,48.41,48.52,48.4,48.48,503700.0,48.41,48.52,48.4,48.48,503700.0
2014-09-25 09:30:00,48.21,48.31,47.64,47.67,161800.0,48.21,48.31,47.64,47.67,161800.0
2014-09-25 10:00:00,47.66,47.69,47.2,47.43,229100.0,47.66,47.69,47.2,47.43,229100.0
2014-09-25 10:30:00,47.42,47.42,47.23,47.39,233000.0,47.42,47.42,47.23,47.39,233000.0
2014-09-25 11:00:00,47.39,47.47,47.06,47.32,273800.0,47.39,47.47,47.06,47.32,273800.0
2014-09-25 11:30:00,47.31,47.34,47.15,47.34,116800.0,47.31,47.34,47.15,47.34,116800.0
2014-09-25 12:00:00,47.32,47.44,47.29,47.34,115600.0,47.32,47.44,47.29,47.34,115600.0
2014-09-25 12:30:00,47.33,47.41,47.31,47.41,51100.0,47.33,47.41,47.31,47.41,51100.0
2014-09-25 13:00:00,47.41,47.64,47.37,47.63,79800.0,47.41,47.64,47.37,47.63,79800.0
2014-09-25 13:30:00,47.61,47.62,47.39,47.4,205300.0,47.61,47.62,47.39,47.4,205300.0
2014-09-25 14:00:00,47.39,47.62,47.34,47.58,123500.0,47.39,47.62,47.34,47.58,123500.0
2014-09-25 14:30:00,47.58,47.66,47.54,47.55,89400.0,47.58,47.66,47.54,47.55,89400.0
2014-09-25 15:00:00,47.56,47.7,47.56,47.61,162400.0,47.56,47.7,47.56,47.61,162400.0
2014-09-25 15:30:00,47.61,47.77,47.54,47.55,440800.0,47.61,47.77,47.54,47.55,440800.0
2014-09-26 09:30:00,47.66,47.84,47.5,47.63,90900.0,47.66,47.84,47.5,47.63,90900.0
2014-09-26 10:00:00,47.65,47.77,47.37,47.5,108500.0,47.65,47.77,47.37,47.5,108500.0
2014-09-26 10:30:00,47.5,47.63,47.44,47.55,78100.0,47.5,47.63,47.44,47.55,78100.0
2014-09-26 11:00:00,47.56,47.61,47.28,47.36,76200.0,47.56,47.61,47.28,47.36,76200.0
2014-09-26 11:30:00,47.36,47.4,47.23,47.28,62800.0,47.36,47.4,47.23,47.28,62800.0
2014-09-26 12:00:00,47.28,47.32,47.2,47.2,59000.0,47.28,47.32,47.2,47.2,59000.0
2014-09-26 12:30:00,47.21,47.3,47.12,47.16,61800.0,47.21,47.3,47.12,47.16,61800.0
2014-09-26 13:00:00,47.17,47.26,47.16,47.25,59600.0,47.17,47.26,47.16,47.25,59600.0
2014-09-26 13:30:00,47.24,47.41,47.2,47.41,63100.0,47.24,47.41,47.2,47.41,63100.0
2014-09-26 14:00:00,47.41,47.65,47.41,47.63,92600.0,47.41,47.65,47.41,47.63,92600.0
2014-09-26 14:30:00,47.63,47.76,47.61,47.66,93200.0,47.63,47.76,47.61,47.66,93200.0
2014-09-26 15:00:00,47.65,47.65,47.52,47.54,93200.0,47.65,47.65,47.52,47.54,93200.0
2014-09-26 15:30:00,47.54,47.57,47.43,47.49,241700.0,47.54,47.57,47.43,47.49,241700.0
2014-09-29 09:30:00,47.11,47.46,47.11,47.46,136100.0,47.11,47.46,47.11,47.46,136100.0
2014-09-29 10:00:00,47.45,47.5,47.3,47.33,97300.0,47.45,47.5,47.3,47.33,97300.0
2014-09-29 10:30:00,47.33,47.4,47.21,47.24,69300.0,47.33,47.4,47.21,47.24,69300.0
2014-09-29 11:00:00,47.25,47.32,47.14,47.19,55400.0,47.25,47.32,47.14,47.19,55400.0
2014-09-29 11:30:00,47.2,47.22,47.14,47.19,39100.0,47.2,47.22,47.14,47.19,39100.0
2014-09-29 12:00:00,47.19,47.22,47.0,47.05,53000.0,47.19,47.22,47.0,47.05,53000.0
2014-09-29 12:30:00,47.04,47.11,46.96,46.96,39200.0,47.04,47.11,46.96,46.96,39200.0
2014-09-29 13:00:00,46.96,46.97,46.84,46.88,73500.0,46.96,46.97,46.84,46.88,73500.0
2014-09-29 13:30:00,46.88,47.12,46.88,47.08,91800.0,46.88,47.12,46.88,47.08,91800.0
2014-09-29 14:00:00,47.09,47.16,47.04,47.06,60300.0,47.09,47.16,47.04,47.06,60300.0
2014-09-29 14:30:00,47.06,47.2,47.04,47.18,80000.0,47.06,47.2,47.04,47.18,80000.0
2014-09-29 15:00:00,47.21,47.33,47.16,47.28,89500.0,47.21,47.33,47.16,47.28,89500.0
2014-09-29 15:30:00,47.29,47.3,47.08,47.11,370200.0,47.29,47.3,47.08,47.11,370200.0
2014-09-30 09:30:00,47.05,47.05,46.54,46.78,107600.0,47.05,47.05,46.54,46.78,107600.0
2014-09-30 10:00:00,46.75,46.75,46.5,46.53,152900.0,46.75,46.75,46.5,46.53,152900.0
2014-09-30 10:30:00,46.51,46.61,46.5,46.59,226200.0,46.51,46.61,46.5,46.59,226200.0
2014-09-30 11:00:00,46.59,46.78,46.58,46.71,95400.0,46.59,46.78,46.58,46.71,95400.0
2014-09-30 11:30:00,46.72,46.8,46.62,46.73,79500.0,46.72,46.8,46.62,46.73,79500.0
2014-09-30 12:00:00,46.73,46.89,46.73,46.77,53100.0,46.73,46.89,46.73,46.77,53100.0
2014-09-30 12:30:00,46.76,46.77,46.59,46.67,40600.0,46.76,46.77,46.59,46.67,40600.0
2014-09-30 13:00:00,46.66,46.68,46.59,46.6,70800.0,46.66,46.68,46.59,46.6,70800.0
2014-09-30 13:30:00,46.6,46.68,46.47,46.52,62100.0,46.6,46.68,46.47,46.52,62100.0
2014-09-30 14:00:00,46.52,46.66,46.5,46.61,75200.0,46.52,46.66,46.5,46.61,75200.0
2014-09-30 14:30:00,46.61,46.68,46.59,46.63,72200.0,46.61,46.68,46.59,46.63,72200.0
2014-09-30 15:00:00,46.62,46.74,46.55,46.66,129800.0,46.62,46.74,46.55,46.66,129800.0
2014-09-30 15:30:00,46.66,46.7,46.44,46.45,666000.0,46.66,46.7,46.44,46.45,666000.0
2014-10-01 09:30:00,46.39,46.41,46.08,46.14,191400.0,46.39,46.41,46.08,46.14,191400.0
2014-10-01 10:00:00,46.12,46.15,45.86,45.93,146200.0,46.12,46.15,45.86,45.93,146200.0
2014-10-01 10:30:00,45.93,45.95,45.76,45.83,159100.0,45.93,45.95,45.76,45.83,159100.0
2014-10-01 11:00:00,45.84,45.93,45.78,45.79,147000.0,45.84,45.93,45.78,45.79,147000.0
2014-10-01 11:30:00,45.79,45.83,45.74,45.78,122700.0,45.79,45.83,45.74,45.78,122700.0
2014-10-01 12:00:00,45.78,45.8,45.66,45.8,159300.0,45.78,45.8,45.66,45.8,159300.0
2014-10-01 12:30:00,45.79,45.79,45.49,45.52,93700.0,45.79,45.79,45.49,45.52,93700.0
2014-10-01 13:00:00,45.53,45.54,45.38,45.45,90200.0,45.53,45.54,45.38,45.45,90200.0
2014-10-01 13:30:00,45.44,45.45,45.29,45.33,83300.0,45.44,45.45,45.29,45.33,83300.0
2014-10-01 14:00:00,45.33,45.43,45.3,45.41,86400.0,45.33,45.43,45.3,45.41,86400.0
2014-10-01 14:30:00,45.41,45.43,45.27,45.28,151300.0,45.41,45.43,45.27,45.28,151300.0
2014-10-01 15:00:00,45.27,45.46,45.24,45.44,365500.0,45.27,45.46,45.24,45.44,365500.0
2014-10-01 15:30:00,45.44,45.48,45.29,45.32,458500.0,45.44,45.48,45.29,45.32,458500.0
2014-10-02 09:30:00,46.13,46.2,45.61,45.76,619600.0,46.13,46.2,45.61,45.76,619600.0
2014-10-02 10:00:00,45.77,46.0,45.7,45.81,263700.0,45.77,46.0,45.7,45.81,263700.0
2014-10-02 10:30:00,45.81,45.81,45.37,45.39,151600.0,45.81,45.81,45.37,45.39,151600.0
2014-10-02 11:00:00,45.4,45.57,45.31,45.32,124600.0,45.4,45.57,45.31,45.32,124600.0
2014-10-02 11:30:00,45.33,45.39,45.26,45.37,249800.0,45.33,45.39,45.26,45.37,249800.0
2014-10-02 12:00:00,45.37,45.49,45.35,45.44,60900.0,45.37,45.49,45.35,45.44,60900.0
2014-10-02 12:30:00,45.45,45.59,45.34,45.59,61500.0,45.45,45.59,45.34,45.59,61500.0
2014-10-02 13:00:00,45.59,45.92,45.58,45.92,94000.0,45.59,45.92,45.58,45.92,94000.0
2014-10-02 13:30:00,45.91,46.0,45.83,45.92,97900.0,45.91,46.0,45.83,45.92,97900.0
2014-10-02 14:00:00,45.93,46.06,45.87,46.06,104900.0,45.93,46.06,45.87,46.06,104900.0
2014-10-02 14:30:00,46.05,46.14,45.93,46.08,64300.0,46.05,46.14,45.93,46.08,64300.0
2014-10-02 15:00:00,46.08,46.12,46.0,46.09,112400.0,46.08,46.12,46.0,46.09,112400.0
2014-10-02 15:30:00,46.07,46.13,45.96,46.04,230100.0,46.07,46.13,45.96,46.04,230100.0
2014-10-03 09:30:00,46.33,47.15,46.26,47.04,219800.0,46.33,47.15,46.26,47.04,219800.0
2014-10-03 10:00:00,47.04,47.26,46.99,47.0,158700.0,47.04,47.26,46.99,47.0,158700.0
2014-10-03 10:30:00,47.0,47.05,46.86,46.88,97300.0,47.0,47.05,46.86,46.88,97300.0
2014-10-03 11:00:00,46.87,47.0,46.81,46.84,83800.0,46.87,47.0,46.81,46.84,83800.0
2014-10-03 11:30:00,46.84,46.93,46.8,46.9,132900.0,46.84,46.93,46.8,46.9,132900.0
2014-10-03 12:00:00,46.89,47.05,46.86,47.0,129000.0,46.89,47.05,46.86,47.0,129000.0
2014-10-03 12:30:00,47.0,47.09,46.99,47.0,70900.0,47.0,47.09,46.99,47.0,70900.0
2014-10-03 13:00:00,47.01,47.02,46.86,46.94,141300.0,47.01,47.02,46.86,46.94,141300.0
2014-10-03 13:30:00,46.94,47.03,46.93,46.95,93800.0,46.94,47.03,46.93,46.95,93800.0
2014-10-03 14:00:00,46.95,46.99,46.85,46.92,110200.0,46.95,46.99,46.85,46.92,110200.0
2014-10-03 14:30:00,46.94,47.0,46.87,46.88,77000.0,46.94,47.0,46.87,46.88,77000.0
2014-10-03 15:00:00,46.88,46.91,46.79,46.91,101800.0,46.88,46.91,46.79,46.91,101800.0
2014-10-03 15:30:00,46.91,46.91,46.84,46.84,401300.0,46.91,46.91,46.84,46.84,401300.0
2014-10-06 09:30:00,46.89,47.35,46.89,47.23,95800.0,46.89,47.35,46.89,47.23,95800.0
2014-10-06 10:00:00,47.24,47.3,47.12,47.17,101800.0,47.24,47.3,47.12,47.17,101800.0
2014-10-06 10:30:00,47.17,47.41,47.07,47.18,147600.0,47.17,47.41,47.07,47.18,147600.0
2014-10-06 11:00:00,47.17,47.25,47.0,47.02,85400.0,47.17,47.25,47.0,47.02,85400.0
2014-10-06 11:30:00,47.03,47.09,46.76,46.91,59300.0,47.03,47.09,46.76,46.91,59300.0
2014-10-06 12:00:00,46.9,47.1,46.9,46.95,63100.0,46.9,47.1,46.9,46.95,63100.0
2014-10-06 12:30:00,46.95,47.0,46.89,47.0,77200.0,46.95,47.0,46.89,47.0,77200.0
2014-10-06 13:00:00,46.99,47.25,46.98,47.18,56900.0,46.99,47.25,46.98,47.18,56900.0
2014-10-06 13:30:00,47.18,47.19,47.04,47.07,41000.0,47.18,47.19,47.04,47.07,41000.0
2014-10-06 14:00:00,47.08,47.19,47.0,47.12,74300.0,47.08,47.19,47.0,47.12,74300.0
2014-10-06 14:30:00,47.12,47.13,47.01,47.01,88500.0,47.12,47.13,47.01,47.01,88500.0
2014-10-06 15:00:00,47.01,47.06,46.94,47.0,198300.0,47.01,47.06,46.94,47.0,198300.0
2014-10-06 15:30:00,46.99,47.01,46.88,46.9,476000.0,46.99,47.01,46.88,46.9,476000.0
2014-10-07 09:30:00,46.76,47.02,46.44,46.95,212800.0,46.76,47.02,46.44,46.95,212800.0
2014-10-07 10:00:00,46.94,47.24,46.92,47.17,158500.0,46.94,47.24,46.92,47.17,158500.0
2014-10-07 10:30:00,47.19,47.26,46.92,46.92,139500.0,47.19,47.26,46.92,46.92,139500.0
2014-10-07 11:00:00,46.91,47.0,46.79,46.94,117300.0,46.91,47.0,46.79,46.94,117300.0
2014-10-07 11:30:00,46.94,46.97,46.85,46.89,103200.0,46.94,46.97,46.85,46.89,103200.0
2014-10-07 12:00:00,46.87,47.03,46.81,46.93,86400.0,46.87,47.03,46.81,46.93,86400.0
2014-10-07 12:30:00,46.93,46.96,46.71,46.78,72200.0,46.93,46.96,46.71,46.78,72200.0
2014-10-07 13:00:00,46.77,46.86,46.72,46.75,65000.0,46.77,46.86,46.72,46.75,65000.0
2014-10-07 13:30:00,46.76,46.78,46.7,46.76,129100.0,46.76,46.78,46.7,46.76,129100.0
2014-10-07 14:00:00,46.76,46.8,46.62,46.68,157900.0,46.76,46.8,46.62,46.68,157900.0
2014-10-07 14:30:00,46.69,46.77,46.66,46.74,174900.0,46.69,46.77,46.66,46.74,174900.0
2014-10-07 15:00:00,46.73,46.76,46.54,46.6,193000.0,46.73,46.76,46.54,46.6,193000.0
2014-10-07 15:30:00,46.61,46.65,46.44,46.44,431300.0,46.61,46.65,46.44,46.44,431300.0
2014-10-08 09:30:00,46.39,46.49,46.16,46.29,193200.0,46.39,46.49,46.16,46.29,193200.0
2014-10-08 10:00:00,46.29,46.67,46.2,46.67,99300.0,46.29,46.67,46.2,46.67,99300.0
2014-10-08 10:30:00,46.66,46.67,46.24,46.28,162600.0,46.66,46.67,46.24,46.28,162600.0
2014-10-08 11:00:00,46.27,46.42,46.19,46.41,186600.0,46.27,46.42,46.19,46.41,186600.0
2014-10-08 11:30:00,46.41,46.51,46.33,46.44,64300.0,46.41,46.51,46.33,46.44,64300.0
2014-10-08 12:00:00,46.43,46.51,46.31,46.32,64500.0,46.43,46.51,46.31,46.32,64500.0
2014-10-08 12:30:00,46.31,46.38,46.26,46.34,63300.0,46.31,46.38,46.26,46.34,63300.0
2014-10-08 13:00:00,46.35,46.49,46.31,46.31,59700.0,46.35,46.49,46.31,46.31,59700.0
2014-10-08 13:30:00,46.31,46.53,46.3,46.5,93100.0,46.31,46.53,46.3,46.5,93100.0
2014-10-08 14:00:00,46.5,47.07,46.5,47.0,105400.0,46.5,47.07,46.5,47.0,105400.0
2014-10-08 14:30:00,47.02,47.2,46.97,47.05,92600.0,47.02,47.2,46.97,47.05,92600.0
2014-10-08 15:00:00,47.05,47.36,47.05,47.34,143600.0,47.05,47.36,47.05,47.34,143600.0
2014-10-08 15:30:00,47.34,47.49,47.28,47.43,296800.0,47.34,47.49,47.28,47.43,296800.0
2014-10-09 09:30:00,47.13,47.73,46.97,47.01,160300.0,47.13,47.73,46.97,47.01,160300.0
2014-10-09 10:00:00,47.04,47.14,46.84,47.03,105800.0,47.04,47.14,46.84,47.03,105800.0
2014-10-09 10:30:00,47.0,47.12,46.8,47.12,76300.0,47.0,47.12,46.8,47.12,76300.0
2014-10-09 11:00:00,47.09,47.32,46.91,47.27,134600.0,47.09,47.32,46.91,47.27,134600.0
2014-10-09 11:30:00,47.28,47.31,46.86,46.91,112600.0,47.28,47.31,46.86,46.91,112600.0
2014-10-09 12:00:00,46.9,46.94,46.67,46.71,96500.0,46.9,46.94,46.67,46.71,96500.0
2014-10-09 12:30:00,46.7,46.79,46.64,46.79,58000.0,46.7,46.79,46.64,46.79,58000.0
2014-10-09 13:00:00,46.77,46.86,46.52,46.76,106600.0,46.77,46.86,46.52,46.76,106600.0
2014-10-09 13:30:00,46.75,46.91,46.64,46.75,136800.0,46.75,46.91,46.64,46.75,136800.0
2014-10-09 14:00:00,46.74,46.74,46.5,46.56,73100.0,46.74,46.74,46.5,46.56,73100.0
2014-10-09 14:30:00,46.55,46.68,46.47,46.47,124800.0,46.55,46.68,46.47,46.47,124800.0
2014-10-09 15:00:00,46.46,46.55,46.36,46.51,177000.0,46.46,46.55,46.36,46.51,177000.0
2014-10-09 15:30:00,46.5,46.63,46.29,46.3,416600.0,46.5,46.63,46.29,46.3,416600.0
2014-10-10 09:30:00,46.25,46.42,46.02,46.3,119900.0,46.25,46.42,46.02,46.3,119900.0
2014-10-10 10:00:00,46.29,46.3,45.67,45.7,142200.0,46.29,46.3,45.67,45.7,142200.0
2014-10-10 10:30:00,45.69,45.79,45.62,45.65,116400.0,45.69,45.79,45.62,45.65,116400.0
2014-10-10 11:00:00,45.65,45.79,45.4,45.53,206400.0,45.65,45.79,45.4,45.53,206400.0
2014-10-10 11:30:00,45.51,45.83,45.44,45.79,48500.0,45.51,45.83,45.44,45.79,48500.0
2014-10-10 12:00:00,45.8,46.21,45.78,46.1,88000.0,45.8,46.21,45.78,46.1,88000.0
2014-10-10 12:30:00,46.11,46.36,46.07,46.15,79200.0,46.11,46.36,46.07,46.15,79200.0
2014-10-10 13:00:00,46.18,46.22,45.99,46.0,52800.0,46.18,46.22,45.99,46.0,52800.0
2014-10-10 13:30:00,46.01,46.24,45.97,46.05,101000.0,46.01,46.24,45.97,46.05,101000.0
2014-10-10 14:00:00,46.06,46.11,45.9,46.02,94500.0,46.06,46.11,45.9,46.02,94500.0
2014-10-10 14:30:00,46.02,46.03,45.82,45.96,121900.0,46.02,46.03,45.82,45.96,121900.0
2014-10-10 15:00:00,45.96,46.0,45.78,45.9,170300.0,45.96,46.0,45.78,45.9,170300.0
2014-10-10 15:30:00,45.9,45.91,45.59,45.59,262700.0,45.9,45.91,45.59,45.59,262700.0
2014-10-13 09:30:00,45.27,45.28,44.01,44.38,610300.0,45.27,45.28,44.01,44.38,610300.0
2014-10-13 10:00:00,44.38,44.73,44.31,44.38,286900.0,44.38,44.73,44.31,44.38,286900.0
2014-10-13 10:30:00,44.39,44.67,44.2,44.41,373600.0,44.39,44.67,44.2,44.41,373600.0
2014-10-13 11:00:00,44.41,44.72,44.12,44.18,349800.0,44.41,44.72,44.12,44.18,349800.0
2014-10-13 11:30:00,44.21,44.75,44.18,44.64,553000.0,44.21,44.75,44.18,44.64,553000.0
2014-10-13 12:00:00,44.65,45.01,44.61,45.01,241500.0,44.65,45.01,44.61,45.01,241500.0
2014-10-13 12:30:00,45.02,45.26,44.96,45.01,183500.0,45.02,45.26,44.96,45.01,183500.0
2014-10-13 13:00:00,45.02,45.17,44.79,45.0,234300.0,45.02,45.17,44.79,45.0,234300.0
2014-10-13 13:30:00,44.99,45.02,44.51,44.53,201500.0,44.99,45.02,44.51,44.53,201500.0
2014-10-13 14:00:00,44.54,44.67,44.45,44.54,176300.0,44.54,44.67,44.45,44.54,176300.0
2014-10-13 14:30:00,44.54,44.65,44.43,44.54,192900.0,44.54,44.65,44.43,44.54,192900.0
2014-10-13 15:00:00,44.54,44.6,44.34,44.39,254600.0,44.54,44.6,44.34,44.39,254600.0
2014-10-13 15:30:00,44.39,44.39,43.82,43.9,844400.0,44.39,44.39,43.82,43.9,844400.0
2014-10-14 09:30:00,44.12,44.48,43.87,44.23,185400.0,44.12,44.48,43.87,44.23,185400.0
2014-10-14 10:00:00,44.23,44.54,44.17,44.36,226100.0,44.23,44.54,44.17,44.36,226100.0
2014-10-14 10:30:00,44.36,44.98,44.3,44.68,156900.0,44.36,44.98,44.3,44.68,156900.0
2014-10-14 11:00:00,44.69,45.0,44.64,44.79,108000.0,44.69,45.0,44.64,44.79,108000.0
2014-10-14 11:30:00,44.79,45.22,44.78,45.18,98700.0,44.79,45.22,44.78,45.18,98700.0
2014-10-14 12:00:00,45.18,45.21,44.77,44.84,91800.0,45.18,45.21,44.77,44.84,91800.0
2014-10-14 12:30:00,44.85,44.95,44.7,44.86,97200.0,44.85,44.95,44.7,44.86,97200.0
2014-10-14 13:00:00,44.86,45.0,44.68,44.8,95300.0,44.86,45.0,44.68,44.8,95300.0
2014-10-14 13:30:00,44.81,45.01,44.71,45.01,138700.0,44.81,45.01,44.71,45.01,138700.0
2014-10-14 14:00:00,44.99,45.03,44.68,44.74,137100.0,44.99,45.03,44.68,44.74,137100.0
2014-10-14 14:30:00,44.75,44.9,44.66,44.71,208600.0,44.75,44.9,44.66,44.71,208600.0
2014-10-14 15:00:00,44.72,44.75,44.36,44.53,265300.0,44.72,44.75,44.36,44.53,265300.0
2014-10-14 15:30:00,44.55,44.76,44.46,44.59,491300.0,44.55,44.76,44.46,44.59,491300.0
2014-10-15 09:30:00,43.84,44.35,43.27,44.31,155700.0,43.84,44.35,43.27,44.31,155700.0
2014-10-15 10:00:00,44.3,44.61,44.26,44.32,116900.0,44.3,44.61,44.26,44.32,116900.0
2014-10-15 10:30:00,44.34,44.39,43.94,44.03,144200.0,44.34,44.39,43.94,44.03,144200.0
2014-10-15 11:00:00,44.03,44.33,43.77,43.81,138000.0,44.03,44.33,43.77,43.81,138000.0
2014-10-15 11:30:00,43.81,43.89,43.58,43.78,153700.0,43.81,43.89,43.58,43.78,153700.0
2014-10-15 12:00:00,43.78,43.82,43.5,43.73,100100.0,43.78,43.82,43.5,43.73,100100.0
2014-10-15 12:30:00,43.7,43.79,43.48,43.54,61200.0,43.7,43.79,43.48,43.54,61200.0
2014-10-15 13:00:00,43.55,43.73,43.28,43.35,90100.0,43.55,43.73,43.28,43.35,90100.0
2014-10-15 13:30:00,43.34,43.71,43.34,43.62,99800.0,43.34,43.71,43.34,43.62,99800.0
2014-10-15 14:00:00,43.6,44.19,43.54,44.06,195100.0,43.6,44.19,43.54,44.06,195100.0
2014-10-15 14:30:00,44.06,44.68,44.02,44.46,207900.0,44.06,44.68,44.02,44.46,207900.0
2014-10-15 15:00:00,44.47,44.95,44.44,44.95,258200.0,44.47,44.95,44.44,44.95,258200.0
2014-10-15 15:30:00,44.92,45.32,44.81,45.07,398300.0,44.92,45.32,44.81,45.07,398300.0
2014-10-16 09:30:00,44.51,45.82,44.34,45.56,238200.0,44.51,45.82,44.34,45.56,238200.0
2014-10-16 10:00:00,45.55,45.8,44.97,45.48,226000.0,45.55,45.8,44.97,45.48,226000.0
2014-10-16 10:30:00,45.5,46.41,45.49,46.01,210700.0,45.5,46.41,45.49,46.01,210700.0
2014-10-16 11:00:00,46.01,46.27,45.7,46.26,130700.0,46.01,46.27,45.7,46.26,130700.0
2014-10-16 11:30:00,46.23,46.34,45.83,45.98,186500.0,46.23,46.34,45.83,45.98,186500.0
2014-10-16 12:00:00,45.95,45.99,45.75,45.82,92600.0,45.95,45.99,45.75,45.82,92600.0
2014-10-16 12:30:00,45.83,46.01,45.75,45.99,91600.0,45.83,46.01,45.75,45.99,91600.0
2014-10-16 13:00:00,45.98,46.23,45.94,46.18,180400.0,45.98,46.23,45.94,46.18,180400.0
2014-10-16 13:30:00,46.16,46.44,45.98,46.06,123600.0,46.16,46.44,45.98,46.06,123600.0
2014-10-16 14:00:00,46.07,46.12,45.9,46.08,200300.0,46.07,46.12,45.9,46.08,200300.0
2014-10-16 14:30:00,46.08,46.11,45.99,46.05,282800.0,46.08,46.11,45.99,46.05,282800.0
2014-10-16 15:00:00,46.05,46.07,45.88,46.07,310700.0,46.05,46.07,45.88,46.07,310700.0
2014-10-16 15:30:00,46.06,46.08,45.86,45.88,431700.0,46.06,46.08,45.86,45.88,431700.0
2014-10-17 09:30:00,46.34,46.84,46.23,46.6,249300.0,46.34,46.84,46.23,46.6,249300.0
2014-10-17 10:00:00,46.59,47.19,46.59,47.19,152600.0,46.59,47.19,46.59,47.19,152600.0
2014-10-17 10:30:00,47.22,47.23,46.96,47.14,180600.0,47.22,47.23,46.96,47.14,180600.0
2014-10-17 11:00:00,47.15,47.3,47.07,47.26,139200.0,47.15,47.3,47.07,47.26,139200.0
2014-10-17 11:30:00,47.27,47.43,47.13,47.19,105300.0,47.27,47.43,47.13,47.19,105300.0
2014-10-17 12:00:00,47.18,47.35,47.11,47.29,100900.0,47.18,47.35,47.11,47.29,100900.0
2014-10-17 12:30:00,47.28,47.33,46.96,46.99,122100.0,47.28,47.33,46.96,46.99,122100.0
2014-10-17 13:00:00,47.03,47.03,46.75,46.88,124300.0,47.03,47.03,46.75,46.88,124300.0
2014-10-17 13:30:00,46.86,46.94,46.61,46.65,112100.0,46.86,46.94,46.61,46.65,112100.0
2014-10-17 14:00:00,46.66,46.69,46.46,46.6,81100.0,46.66,46.69,46.46,46.6,81100.0
2014-10-17 14:30:00,46.59,46.65,46.47,46.64,110500.0,46.59,46.65,46.47,46.64,110500.0
2014-10-17 15:00:00,46.64,46.79,46.44,46.77,193200.0,46.64,46.79,46.44,46.77,193200.0
2014-10-17 15:30:00,46.79,46.91,46.66,46.7,468000.0,46.79,46.91,46.66,46.7,468000.0
2014-10-20 09:30:00,46.58,47.5,46.58,47.24,183100.0,46.58,47.5,46.58,47.24,183100.0
2014-10-20 10:00:00,47.25,47.32,46.85,47.09,102200.0,47.25,47.32,46.85,47.09,102200.0
2014-10-20 10:30:00,47.08,47.1,46.8,46.89,82000.0,47.08,47.1,46.8,46.89,82000.0
2014-10-20 11:00:00,46.9,47.0,46.79,46.93,93300.0,46.9,47.0,46.79,46.93,93300.0
2014-10-20 11:30:00,46.94,47.0,46.86,46.9,73500.0,46.94,47.0,46.86,46.9,73500.0
2014-10-20 12:00:00,46.9,46.97,46.87,46.91,56600.0,46.9,46.97,46.87,46.91,56600.0
2014-10-20 12:30:00,46.9,46.91,46.68,46.68,64600.0,46.9,46.91,46.68,46.68,64600.0
2014-10-20 13:00:00,46.68,46.95,46.67,46.95,56400.0,46.68,46.95,46.67,46.95,56400.0
2014-10-20 13:30:00,46.94,46.95,46.83,46.88,73100.0,46.94,46.95,46.83,46.88,73100.0
2014-10-20 14:00:00,46.87,47.07,46.87,46.97,83300.0,46.87,47.07,46.87,46.97,83300.0
2014-10-20 14:30:00,46.97,47.0,46.93,46.93,82900.0,46.97,47.0,46.93,46.93,82900.0
2014-10-20 15:00:00,46.94,47.08,46.94,46.96,127200.0,46.94,47.08,46.94,46.96,127200.0
2014-10-20 15:30:00,46.97,47.1,46.94,47.07,274600.0,46.97,47.1,46.94,47.07,274600.0
2014-10-21 09:30:00,47.38,48.37,47.31,48.33,96900.0,47.38,48.37,47.31,48.33,96900.0
2014-10-21 10:00:00,48.32,48.46,48.09,48.22,93700.0,48.32,48.46,48.09,48.22,93700.0
2014-10-21 10:30:00,48.23,48.26,48.08,48.12,45900.0,48.23,48.26,48.08,48.12,45900.0
2014-10-21 11:00:00,48.12,48.29,48.11,48.2,55400.0,48.12,48.29,48.11,48.2,55400.0
2014-10-21 11:30:00,48.2,48.46,48.19,48.39,69500.0,48.2,48.46,48.19,48.39,69500.0
2014-10-21 12:00:00,48.39,48.51,48.39,48.43,101700.0,48.39,48.51,48.39,48.43,101700.0
2014-10-21 12:30:00,48.43,48.45,48.23,48.24,99200.0,48.43,48.45,48.23,48.24,99200.0
2014-10-21 13:00:00,48.23,48.27,48.09,48.16,56200.0,48.23,48.27,48.09,48.16,56200.0
2014-10-21 13:30:00,48.16,48.29,48.16,48.18,72600.0,48.16,48.29,48.16,48.18,72600.0
2014-10-21 14:00:00,48.18,48.42,48.13,48.42,163400.0,48.18,48.42,48.13,48.42,163400.0
2014-10-21 14:30:00,48.42,48.54,48.38,48.53,988000.0,48.42,48.54,48.38,48.53,988000.0
2014-10-21 15:00:00,48.52,48.91,48.5,48.88,256200.0,48.52,48.91,48.5,48.88,256200.0
2014-10-21 15:30:00,48.88,48.89,48.71,48.8,339100.0,48.88,48.89,48.71,48.8,339100.0
2014-10-22 09:30:00,48.71,49.82,48.71,49.8,273100.0,48.71,49.82,48.71,49.8,273100.0
2014-10-22 10:00:00,49.8,49.94,49.45,49.83,204800.0,49.8,49.94,49.45,49.83,204800.0
2014-10-22 10:30:00,49.82,49.82,49.49,49.5,230000.0,49.82,49.82,49.49,49.5,230000.0
2014-10-22 11:00:00,49.5,49.62,49.42,49.6,200200.0,49.5,49.62,49.42,49.6,200200.0
2014-10-22 11:30:00,49.61,49.66,49.57,49.57,133500.0,49.61,49.66,49.57,49.57,133500.0
2014-10-22 12:00:00,49.57,49.62,49.45,49.59,155400.0,49.57,49.62,49.45,49.59,155400.0
2014-10-22 12:30:00,49.58,49.61,49.28,49.47,188500.0,49.58,49.61,49.28,49.47,188500.0
2014-10-22 13:00:00,49.46,49.46,49.08,49.15,134500.0,49.46,49.46,49.08,49.15,134500.0
2014-10-22 13:30:00,49.14,49.18,48.92,48.93,85100.0,49.14,49.18,48.92,48.93,85100.0
2014-10-22 14:00:00,48.93,48.95,48.68,48.75,176900.0,48.93,48.95,48.68,48.75,176900.0
2014-10-22 14:30:00,48.75,48.76,48.51,48.7,121300.0,48.75,48.76,48.51,48.7,121300.0
2014-10-22 15:00:00,48.71,48.73,48.46,48.48,160700.0,48.71,48.73,48.46,48.48,160700.0
2014-10-22 15:30:00,48.47,48.48,48.27,48.34,414400.0,48.47,48.48,48.27,48.34,414400.0
2014-10-23 09:30:00,49.58,51.0,49.58,50.57,1020200.0,49.58,51.0,49.58,50.57,1020200.0
2014-10-23 10:00:00,50.57,51.73,50.57,51.43,675000.0,50.57,51.73,50.57,51.43,675000.0
2014-10-23 10:30:00,51.43,52.07,51.33,52.07,399600.0,51.43,52.07,51.33,52.07,399600.0
2014-10-23 11:00:00,52.07,52.43,52.01,52.16,385900.0,52.07,52.43,52.01,52.16,385900.0
2014-10-23 11:30:00,52.14,52.17,51.52,51.96,348200.0,52.14,52.17,51.52,51.96,348200.0
2014-10-23 12:00:00,51.96,52.27,51.93,52.13,318200.0,51.96,52.27,51.93,52.13,318200.0
2014-10-23 12:30:00,52.13,52.14,51.97,52.06,224000.0,52.13,52.14,51.97,52.06,224000.0
2014-10-23 13:00:00,52.07,52.27,52.05,52.26,150900.0,52.07,52.27,52.05,52.26,150900.0
2014-10-23 13:30:00,52.25,52.62,52.21,52.57,281800.0,52.25,52.62,52.21,52.57,281800.0
2014-10-23 14:00:00,52.56,53.26,52.56,52.87,381100.0,52.56,53.26,52.56,52.87,381100.0
2014-10-23 14:30:00,52.86,53.31,52.8,53.06,403500.0,52.86,53.31,52.8,53.06,403500.0
2014-10-23 15:00:00,53.05,53.05,52.47,52.56,356800.0,53.05,53.05,52.47,52.56,356800.0
2014-10-23 15:30:00,52.57,52.88,52.57,52.73,628700.0,52.57,52.88,52.57,52.73,628700.0
2014-10-24 09:30:00,52.71,53.08,52.39,52.56,219200.0,52.71,53.08,52.39,52.56,219200.0
2014-10-24 10:00:00,52.57,53.01,52.32,53.0,119000.0,52.57,53.01,52.32,53.0,119000.0
2014-10-24 10:30:00,53.0,53.34,53.0,53.15,150200.0,53.0,53.34,53.0,53.15,150200.0
2014-10-24 11:00:00,53.15,53.43,53.12,53.32,100000.0,53.15,53.43,53.12,53.32,100000.0
2014-10-24 11:30:00,53.32,53.64,53.27,53.63,110300.0,53.32,53.64,53.27,53.63,110300.0
2014-10-24 12:00:00,53.63,53.84,53.54,53.78,183600.0,53.63,53.84,53.54,53.78,183600.0
2014-10-24 12:30:00,53.77,53.91,53.46,53.46,111800.0,53.77,53.91,53.46,53.46,111800.0
2014-10-24 13:00:00,53.47,53.51,53.31,53.37,79900.0,53.47,53.51,53.31,53.37,79900.0
2014-10-24 13:30:00,53.35,53.53,53.34,53.38,89500.0,53.35,53.53,53.34,53.38,89500.0
2014-10-24 14:00:00,53.38,53.39,53.25,53.38,83000.0,53.38,53.39,53.25,53.38,83000.0
2014-10-24 14:30:00,53.38,53.5,53.33,53.37,100100.0,53.38,53.5,53.33,53.37,100100.0
2014-10-24 15:00:00,53.37,53.62,53.35,53.6,163100.0,53.37,53.62,53.35,53.6,163100.0
2014-10-24 15:30:00,53.61,53.71,53.52,53.58,295100.0,53.61,53.71,53.52,53.58,295100.0
2014-10-27 09:30:00,53.56,54.5,53.56,54.04,296900.0,53.56,54.5,53.56,54.04,296900.0
2014-10-27 10:00:00,54.03,54.5,53.82,54.28,150300.0,54.03,54.5,53.82,54.28,150300.0
2014-10-27 10:30:00,54.29,54.68,54.12,54.68,180400.0,54.29,54.68,54.12,54.68,180400.0
2014-10-27 11:00:00,54.68,54.97,54.67,54.84,168200.0,54.68,54.97,54.67,54.84,168200.0
2014-10-27 11:30:00,54.82,54.87,54.54,54.6,70000.0,54.82,54.87,54.54,54.6,70000.0
2014-10-27 12:00:00,54.58,54.85,54.57,54.69,77100.0,54.58,54.85,54.57,54.69,77100.0
2014-10-27 12:30:00,54.68,54.78,54.58,54.66,57000.0,54.68,54.78,54.58,54.66,57000.0
2014-10-27 13:00:00,54.68,54.79,54.54,54.55,120900.0,54.68,54.79,54.54,54.55,120900.0
2014-10-27 13:30:00,54.56,54.7,54.47,54.7,238300.0,54.56,54.7,54.47,54.7,238300.0
2014-10-27 14:00:00,54.7,54.79,54.6,54.68,136900.0,54.7,54.79,54.6,54.68,136900.0
2014-10-27 14:30:00,54.67,54.76,54.55,54.6,109300.0,54.67,54.76,54.55,54.6,109300.0
2014-10-27 15:00:00,54.61,54.95,54.61,54.94,157100.0,54.61,54.95,54.61,54.94,157100.0
2014-10-27 15:30:00,54.95,54.95,54.77,54.77,358200.0,54.95,54.95,54.77,54.77,358200.0
2014-10-28 09:30:00,55.0,55.77,54.84,55.61,287300.0,55.0,55.77,54.84,55.61,287300.0
2014-10-28 10:00:00,55.59,55.87,55.5,55.67,153500.0,55.59,55.87,55.5,55.67,153500.0
2014-10-28 10:30:00,55.69,55.95,55.62,55.81,104300.0,55.69,55.95,55.62,55.81,104300.0
2014-10-28 11:00:00,55.82,56.41,55.82,56.37,217400.0,55.82,56.41,55.82,56.37,217400.0
2014-10-28 11:30:00,56.4,56.45,55.86,55.87,406000.0,56.4,56.45,55.86,55.87,406000.0
2014-10-28 12:00:00,55.86,56.02,55.74,55.83,160300.0,55.86,56.02,55.74,55.83,160300.0
2014-10-28 12:30:00,55.83,55.83,55.56,55.62,114300.0,55.83,55.83,55.56,55.62,114300.0
2014-10-28 13:00:00,55.63,55.84,55.59,55.68,172700.0,55.63,55.84,55.59,55.68,172700.0
2014-10-28 13:30:00,55.67,55.77,55.58,55.58,122900.0,55.67,55.77,55.58,55.58,122900.0
2014-10-28 14:00:00,55.58,55.82,55.48,55.74,181000.0,55.58,55.82,55.48,55.74,181000.0
2014-10-28 14:30:00,55.74,55.88,55.59,55.59,201200.0,55.74,55.88,55.59,55.59,201200.0
2014-10-28 15:00:00,55.58,55.88,55.56,55.86,205200.0,55.58,55.88,55.56,55.86,205200.0
2014-10-28 15:30:00,55.86,55.95,55.72,55.77,376800.0,55.86,55.95,55.72,55.77,376800.0
2014-10-29 09:30:00,55.89,55.89,54.69,54.7,358300.0,55.89,55.89,54.69,54.7,358300.0
2014-10-29 10:00:00,54.7,54.74,54.32,54.62,296700.0,54.7,54.74,54.32,54.62,296700.0
2014-10-29 10:30:00,54.62,55.1,54.6,54.87,123100.0,54.62,55.1,54.6,54.87,123100.0
2014-10-29 11:00:00,54.87,55.19,54.73,55.18,81000.0,54.87,55.19,54.73,55.18,81000.0
2014-10-29 11:30:00,55.19,55.42,55.1,55.39,78800.0,55.19,55.42,55.1,55.39,78800.0
2014-10-29 12:00:00,55.38,55.38,55.02,55.02,73400.0,55.38,55.38,55.02,55.02,73400.0
2014-10-29 12:30:00,55.01,55.18,54.98,55.11,63800.0,55.01,55.18,54.98,55.11,63800.0
2014-10-29 13:00:00,55.11,55.23,55.04,55.15,59900.0,55.11,55.23,55.04,55.15,59900.0
2014-10-29 13:30:00,55.15,55.47,55.11,55.38,97000.0,55.15,55.47,55.11,55.38,97000.0
2014-10-29 14:00:00,55.38,55.38,54.75,55.11,178500.0,55.38,55.38,54.75,55.11,178500.0
2014-10-29 14:30:00,55.11,55.15,54.64,54.72,229900.0,55.11,55.15,54.64,54.72,229900.0
2014-10-29 15:00:00,54.71,54.77,54.45,54.74,191700.0,54.71,54.77,54.45,54.74,191700.0
2014-10-29 15:30:00,54.76,55.16,54.74,54.94,476200.0,54.76,55.16,54.74,54.94,476200.0
2014-10-30 09:30:00,54.89,55.53,54.81,55.32,159600.0,54.89,55.53,54.81,55.32,159600.0
2014-10-30 10:00:00,55.32,55.58,55.09,55.3,179500.0,55.32,55.58,55.09,55.3,179500.0
2014-10-30 10:30:00,55.36,55.45,55.11,55.29,81800.0,55.36,55.45,55.11,55.29,81800.0
2014-10-30 11:00:00,55.3,55.47,55.26,55.33,139000.0,55.3,55.47,55.26,55.33,139000.0
2014-10-30 11:30:00,55.34,55.46,55.31,55.46,65900.0,55.34,55.46,55.31,55.46,65900.0
2014-10-30 12:00:00,55.42,55.46,55.34,55.4,72700.0,55.42,55.46,55.34,55.4,72700.0
2014-10-30 12:30:00,55.42,55.48,55.32,55.34,53500.0,55.42,55.48,55.32,55.34,53500.0
2014-10-30 13:00:00,55.35,55.6,55.35,55.55,77700.0,55.35,55.6,55.35,55.55,77700.0
2014-10-30 13:30:00,55.56,55.9,54.85,55.87,71700.0,55.56,55.9,54.85,55.87,71700.0
2014-10-30 14:00:00,55.87,55.93,55.73,55.74,41400.0,55.87,55.93,55.73,55.74,41400.0
2014-10-30 14:30:00,55.76,55.81,55.5,55.55,84600.0,55.76,55.81,55.5,55.55,84600.0
2014-10-30 15:00:00,55.55,55.75,55.4,55.48,109700.0,55.55,55.75,55.4,55.48,109700.0
2014-10-30 15:30:00,55.49,55.76,55.47,55.73,241300.0,55.49,55.76,55.47,55.73,241300.0
2014-10-31 09:30:00,56.64,56.87,56.34,56.43,186400.0,56.64,56.87,56.34,56.43,186400.0
2014-10-31 10:00:00,56.41,56.69,56.41,56.59,81400.0,56.41,56.69,56.41,56.59,81400.0
2014-10-31 10:30:00,56.58,56.59,56.32,56.43,75100.0,56.58,56.59,56.32,56.43,75100.0
2014-10-31 11:00:00,56.43,56.57,56.29,56.3,101800.0,56.43,56.57,56.29,56.3,101800.0
2014-10-31 11:30:00,56.29,56.3,56.07,56.11,80500.0,56.29,56.3,56.07,56.11,80500.0
2014-10-31 12:00:00,56.1,56.1,55.91,56.07,122300.0,56.1,56.1,55.91,56.07,122300.0
2014-10-31 12:30:00,56.07,56.12,55.97,55.98,80600.0,56.07,56.12,55.97,55.98,80600.0
2014-10-31 13:00:00,55.98,56.15,55.89,55.9,82500.0,55.98,56.15,55.89,55.9,82500.0
2014-10-31 13:30:00,55.92,56.01,55.81,55.9,72000.0,55.92,56.01,55.81,55.9,72000.0
2014-10-31 14:00:00,55.9,55.95,55.65,55.82,281300.0,55.9,55.95,55.65,55.82,281300.0
2014-10-31 14:30:00,55.83,55.94,55.82,55.89,114700.0,55.83,55.94,55.82,55.89,114700.0
2014-10-31 15:00:00,55.89,55.92,55.8,55.89,105900.0,55.89,55.92,55.8,55.89,105900.0
2014-10-31 15:30:00,55.89,55.99,55.83,55.91,531600.0,55.89,55.99,55.83,55.91,531600.0
2014-11-03 09:30:00,55.88,56.87,55.88,56.68,207000.0,55.88,56.87,55.88,56.68,207000.0
2014-11-03 10:00:00,56.75,56.82,55.96,56.14,220700.0,56.75,56.82,55.96,56.14,220700.0
2014-11-03 10:30:00,56.13,56.38,55.97,56.12,118400.0,56.13,56.38,55.97,56.12,118400.0
2014-11-03 11:00:00,56.13,56.31,56.03,56.13,90400.0,56.13,56.31,56.03,56.13,90400.0
2014-11-03 11:30:00,56.13,56.29,56.09,56.23,71300.0,56.13,56.29,56.09,56.23,71300.0
2014-11-03 12:00:00,56.26,56.37,56.19,56.24,71400.0,56.26,56.37,56.19,56.24,71400.0
2014-11-03 12:30:00,56.24,56.49,56.23,56.49,56600.0,56.24,56.49,56.23,56.49,56600.0
2014-11-03 13:00:00,56.49,56.49,56.33,56.46,44300.0,56.49,56.49,56.33,56.46,44300.0
2014-11-03 13:30:00,56.47,56.62,56.47,56.48,58500.0,56.47,56.62,56.47,56.48,58500.0
2014-11-03 14:00:00,56.48,56.49,56.32,56.33,63100.0,56.48,56.49,56.32,56.33,63100.0
2014-11-03 14:30:00,56.33,56.33,56.17,56.23,78200.0,56.33,56.33,56.17,56.23,78200.0
2014-11-03 15:00:00,56.24,56.44,56.23,56.25,126200.0,56.24,56.44,56.23,56.25,126200.0
2014-11-03 15:30:00,56.26,56.41,56.26,56.33,254400.0,56.26,56.41,56.26,56.33,254400.0
2014-11-04 09:30:00,55.91,56.07,55.38,55.68,215600.0,55.91,56.07,55.38,55.68,215600.0
2014-11-04 10:00:00,55.7,55.84,55.44,55.46,91000.0,55.7,55.84,55.44,55.46,91000.0
2014-11-04 10:30:00,55.44,55.46,54.92,54.96,137100.0,55.44,55.46,54.92,54.96,137100.0
2014-11-04 11:00:00,54.96,55.22,54.94,55.22,137000.0,54.96,55.22,54.94,55.22,137000.0
2014-11-04 11:30:00,55.22,55.26,54.95,55.03,86000.0,55.22,55.26,54.95,55.03,86000.0
2014-11-04 12:00:00,55.02,55.17,54.99,55.11,77600.0,55.02,55.17,54.99,55.11,77600.0
2014-11-04 12:30:00,55.11,55.46,55.09,55.41,57600.0,55.11,55.46,55.09,55.41,57600.0
2014-11-04 13:00:00,55.43,55.43,55.31,55.4,30700.0,55.43,55.43,55.31,55.4,30700.0
2014-11-04 13:30:00,55.39,55.62,55.34,55.6,36100.0,55.39,55.62,55.34,55.6,36100.0
2014-11-04 14:00:00,55.61,55.62,55.37,55.43,52700.0,55.61,55.62,55.37,55.43,52700.0
2014-11-04 14:30:00,55.43,55.56,55.33,55.56,61400.0,55.43,55.56,55.33,55.56,61400.0
2014-11-04 15:00:00,55.55,55.57,55.39,55.4,106600.0,55.55,55.57,55.39,55.4,106600.0
2014-11-04 15:30:00,55.4,55.48,55.32,55.43,258500.0,55.4,55.48,55.32,55.43,258500.0
2014-11-05 09:30:00,55.9,56.14,55.46,55.69,139400.0,55.9,56.14,55.46,55.69,139400.0
2014-11-05 10:00:00,55.71,56.04,55.65,55.87,92200.0,55.71,56.04,55.65,55.87,92200.0
2014-11-05 10:30:00,55.87,56.03,55.82,56.01,44500.0,55.87,56.03,55.82,56.01,44500.0
2014-11-05 11:00:00,56.02,56.25,56.02,56.02,60700.0,56.02,56.25,56.02,56.02,60700.0
2014-11-05 11:30:00,56.03,56.04,55.84,55.93,41300.0,56.03,56.04,55.84,55.93,41300.0
2014-11-05 12:00:00,55.94,56.03,55.93,56.03,29500.0,55.94,56.03,55.93,56.03,29500.0
2014-11-05 12:30:00,56.04,56.19,56.03,56.18,70900.0,56.04,56.19,56.03,56.18,70900.0
2014-11-05 13:00:00,56.18,56.47,56.18,56.43,67300.0,56.18,56.47,56.18,56.43,67300.0
2014-11-05 13:30:00,56.44,56.55,56.28,56.51,82800.0,56.44,56.55,56.28,56.51,82800.0
2014-11-05 14:00:00,56.5,56.58,56.39,56.57,58900.0,56.5,56.58,56.39,56.57,58900.0
2014-11-05 14:30:00,56.57,56.65,56.55,56.63,113200.0,56.57,56.65,56.55,56.63,113200.0
2014-11-05 15:00:00,56.65,56.68,56.4,56.47,78000.0,56.65,56.68,56.4,56.47,78000.0
2014-11-05 15:30:00,56.47,56.6,56.41,56.57,209500.0,56.47,56.6,56.41,56.57,209500.0
2014-11-06 09:30:00,56.13,56.51,55.25,56.25,502400.0,56.13,56.51,55.25,56.25,502400.0
2014-11-06 10:00:00,56.27,56.61,56.2,56.51,123600.0,56.27,56.61,56.2,56.51,123600.0
2014-11-06 10:30:00,56.51,56.51,55.61,55.78,283100.0,56.51,56.51,55.61,55.78,283100.0
2014-11-06 11:00:00,55.76,56.2,55.55,55.77,204000.0,55.76,56.2,55.55,55.77,204000.0
2014-11-06 11:30:00,55.78,56.0,55.75,55.9,143700.0,55.78,56.0,55.75,55.9,143700.0
2014-11-06 12:00:00,55.89,56.19,55.88,56.19,159800.0,55.89,56.19,55.88,56.19,159800.0
2014-11-06 12:30:00,56.19,56.36,56.19,56.3,54800.0,56.19,56.36,56.19,56.3,54800.0
2014-11-06 13:00:00,56.3,56.63,56.23,56.55,74200.0,56.3,56.63,56.23,56.55,74200.0
2014-11-06 13:30:00,56.55,56.61,56.37,56.4,59500.0,56.55,56.61,56.37,56.4,59500.0
2014-11-06 14:00:00,56.42,56.52,56.09,56.12,76300.0,56.42,56.52,56.09,56.12,76300.0
2014-11-06 14:30:00,56.12,56.26,55.89,56.12,113700.0,56.12,56.26,55.89,56.12,113700.0
2014-11-06 15:00:00,56.12,56.23,56.04,56.17,112400.0,56.12,56.23,56.04,56.17,112400.0
2014-11-06 15:30:00,56.18,56.3,56.09,56.24,274400.0,56.18,56.3,56.09,56.24,274400.0
2014-11-07 09:30:00,56.39,56.45,55.68,55.85,156800.0,56.39,56.45,55.68,55.85,156800.0
2014-11-07 10:00:00,55.88,56.03,55.71,55.77,170000.0,55.88,56.03,55.71,55.77,170000.0
2014-11-07 10:30:00,55.77,56.01,55.68,55.93,98100.0,55.77,56.01,55.68,55.93,98100.0
2014-11-07 11:00:00,55.93,56.0,55.87,55.99,64800.0,55.93,56.0,55.87,55.99,64800.0
2014-11-07 11:30:00,55.99,56.01,55.85,55.85,75800.0,55.99,56.01,55.85,55.85,75800.0
2014-11-07 12:00:00,55.86,55.92,55.73,55.88,56500.0,55.86,55.92,55.73,55.88,56500.0
2014-11-07 12:30:00,55.87,55.91,55.71,55.8,50300.0,55.87,55.91,55.71,55.8,50300.0
2014-11-07 13:00:00,55.79,55.82,55.58,55.59,76300.0,55.79,55.82,55.58,55.59,76300.0
2014-11-07 13:30:00,55.6,55.79,55.6,55.67,71600.0,55.6,55.79,55.6,55.67,71600.0
2014-11-07 14:00:00,55.67,55.69,55.51,55.53,82500.0,55.67,55.69,55.51,55.53,82500.0
2014-11-07 14:30:00,55.54,55.79,55.54,55.73,80100.0,55.54,55.79,55.54,55.73,80100.0
2014-11-07 15:00:00,55.74,55.85,55.58,55.58,105000.0,55.74,55.85,55.58,55.58,105000.0
2014-11-07 15:30:00,55.58,55.78,55.54,55.64,432100.0,55.58,55.78,55.54,55.64,432100.0
2014-11-10 09:30:00,55.64,56.23,55.5,56.23,163000.0,55.64,56.23,55.5,56.23,163000.0
2014-11-10 10:00:00,56.22,56.35,55.81,55.82,107000.0,56.22,56.35,55.81,55.82,107000.0
2014-11-10 10:30:00,55.83,56.06,55.73,56.0,65600.0,55.83,56.06,55.73,56.0,65600.0
2014-11-10 11:00:00,56.02,56.06,55.76,55.86,41800.0,56.02,56.06,55.76,55.86,41800.0
2014-11-10 11:30:00,55.87,55.93,55.86,55.89,34100.0,55.87,55.93,55.86,55.89,34100.0
2014-11-10 12:00:00,55.89,55.92,55.72,55.73,41100.0,55.89,55.92,55.72,55.73,41100.0
2014-11-10 12:30:00,55.72,56.02,55.71,56.0,40300.0,55.72,56.02,55.71,56.0,40300.0
2014-11-10 13:00:00,55.99,56.21,55.98,56.2,47500.0,55.99,56.21,55.98,56.2,47500.0
2014-11-10 13:30:00,56.21,56.22,55.98,56.0,50000.0,56.21,56.22,55.98,56.0,50000.0
2014-11-10 14:00:00,55.99,56.0,55.92,55.98,53300.0,55.99,56.0,55.92,55.98,53300.0
2014-11-10 14:30:00,55.99,55.99,55.85,55.89,123200.0,55.99,55.99,55.85,55.89,123200.0
2014-11-10 15:00:00,55.89,56.08,55.89,56.04,104900.0,55.89,56.08,55.89,56.04,104900.0
2014-11-10 15:30:00,56.03,56.12,55.95,56.07,218700.0,56.03,56.12,55.95,56.07,218700.0
2014-11-11 09:30:00,55.9,55.99,55.52,55.76,90400.0,55.9,55.99,55.52,55.76,90400.0
2014-11-11 10:00:00,55.75,56.01,55.75,55.92,86700.0,55.75,56.01,55.75,55.92,86700.0
2014-11-11 10:30:00,55.92,56.13,55.92,56.07,53600.0,55.92,56.13,55.92,56.07,53600.0
2014-11-11 11:00:00,56.06,56.12,55.98,56.09,57900.0,56.06,56.12,55.98,56.09,57900.0
2014-11-11 11:30:00,56.08,56.14,55.78,55.89,59400.0,56.08,56.14,55.78,55.89,59400.0
2014-11-11 12:00:00,55.88,55.94,55.75,55.75,50500.0,55.88,55.94,55.75,55.75,50500.0
2014-11-11 12:30:00,55.75,55.88,55.71,55.78,42700.0,55.75,55.88,55.71,55.78,42700.0
2014-11-11 13:00:00,55.79,55.79,55.65,55.77,40900.0,55.79,55.79,55.65,55.77,40900.0
2014-11-11 13:30:00,55.78,55.89,55.72,55.72,42700.0,55.78,55.89,55.72,55.72,42700.0
2014-11-11 14:00:00,55.71,55.73,55.67,55.71,55900.0,55.71,55.73,55.67,55.71,55900.0
2014-11-11 14:30:00,55.71,55.86,55.66,55.83,102000.0,55.71,55.86,55.66,55.83,102000.0
2014-11-11 15:00:00,55.84,55.91,55.76,55.8,79700.0,55.84,55.91,55.76,55.8,79700.0
2014-11-11 15:30:00,55.8,55.85,55.71,55.74,254700.0,55.8,55.85,55.71,55.74,254700.0
2014-11-12 09:30:00,55.47,55.62,55.1,55.26,124700.0,55.47,55.62,55.1,55.26,124700.0
2014-11-12 10:00:00,55.27,55.38,55.23,55.28,130400.0,55.27,55.38,55.23,55.28,130400.0
2014-11-12 10:30:00,55.29,55.38,55.27,55.31,89800.0,55.29,55.38,55.27,55.31,89800.0
2014-11-12 11:00:00,55.31,55.48,55.24,55.48,89100.0,55.31,55.48,55.24,55.48,89100.0
2014-11-12 11:30:00,55.48,55.67,55.44,55.64,96200.0,55.48,55.67,55.44,55.64,96200.0
2014-11-12 12:00:00,55.64,55.81,55.6,55.81,53500.0,55.64,55.81,55.6,55.81,53500.0
2014-11-12 12:30:00,55.8,55.88,55.79,55.85,43200.0,55.8,55.88,55.79,55.85,43200.0
2014-11-12 13:00:00,55.86,56.07,55.84,56.04,44000.0,55.86,56.07,55.84,56.04,44000.0
2014-11-12 13:30:00,56.05,56.07,55.99,55.99,36800.0,56.05,56.07,55.99,55.99,36800.0
2014-11-12 14:00:00,55.99,55.99,55.82,55.94,61800.0,55.99,55.99,55.82,55.94,61800.0
2014-11-12 14:30:00,55.94,55.97,55.73,55.75,40100.0,55.94,55.97,55.73,55.75,40100.0
2014-11-12 15:00:00,55.74,55.89,55.72,55.89,102800.0,55.74,55.89,55.72,55.89,102800.0
2014-11-12 15:30:00,55.89,56.01,55.84,55.88,188600.0,55.89,56.01,55.84,55.88,188600.0
2014-11-13 09:30:00,56.12,56.53,55.82,56.31,102000.0,56.12,56.53,55.82,56.31,102000.0
2014-11-13 10:00:00,56.34,56.35,56.02,56.11,122000.0,56.34,56.35,56.02,56.11,122000.0
2014-11-13 10:30:00,56.11,56.21,56.07,56.15,65400.0,56.11,56.21,56.07,56.15,65400.0
2014-11-13 11:00:00,56.15,56.15,55.88,55.94,89800.0,56.15,56.15,55.88,55.94,89800.0
2014-11-13 11:30:00,55.93,56.05,55.64,56.05,102600.0,55.93,56.05,55.64,56.05,102600.0
2014-11-13 12:00:00,56.06,56.3,56.02,56.3,54700.0,56.06,56.3,56.02,56.3,54700.0
2014-11-13 12:30:00,56.27,56.31,56.1,56.1,67400.0,56.27,56.31,56.1,56.1,67400.0
2014-11-13 13:00:00,56.11,56.12,55.78,55.83,88900.0,56.11,56.12,55.78,55.83,88900.0
2014-11-13 13:30:00,55.83,55.98,55.69,55.94,73000.0,55.83,55.98,55.69,55.94,73000.0
2014-11-13 14:00:00,55.94,55.98,55.71,55.81,68900.0,55.94,55.98,55.71,55.81,68900.0
2014-11-13 14:30:00,55.81,55.96,55.81,55.83,79800.0,55.81,55.96,55.81,55.83,79800.0
2014-11-13 15:00:00,55.82,55.97,55.81,55.83,112100.0,55.82,55.97,55.81,55.83,112100.0
2014-11-13 15:30:00,55.84,56.09,55.79,55.83,424200.0,55.84,56.09,55.79,55.83,424200.0
2014-11-14 09:30:00,55.8,55.96,55.55,55.69,85600.0,55.8,55.96,55.55,55.69,85600.0
2014-11-14 10:00:00,55.69,55.98,55.57,55.61,112600.0,55.69,55.98,55.57,55.61,112600.0
2014-11-14 10:30:00,55.61,55.63,55.44,55.6,113000.0,55.61,55.63,55.44,55.6,113000.0
2014-11-14 11:00:00,55.6,55.61,55.53,55.57,86900.0,55.6,55.61,55.53,55.57,86900.0
2014-11-14 11:30:00,55.56,55.59,55.52,55.57,41200.0,55.56,55.59,55.52,55.57,41200.0
2014-11-14 12:00:00,55.57,55.65,55.52,55.55,61000.0,55.57,55.65,55.52,55.55,61000.0
2014-11-14 12:30:00,55.54,55.77,55.53,55.76,65900.0,55.54,55.77,55.53,55.76,65900.0
2014-11-14 13:00:00,55.77,55.81,55.72,55.73,50600.0,55.77,55.81,55.72,55.73,50600.0
2014-11-14 13:30:00,55.73,55.88,55.72,55.73,55500.0,55.73,55.88,55.72,55.73,55500.0
2014-11-14 14:00:00,55.73,55.77,55.62,55.72,80400.0,55.73,55.77,55.62,55.72,80400.0
2014-11-14 14:30:00,55.72,55.72,55.64,55.67,78300.0,55.72,55.72,55.64,55.67,78300.0
2014-11-14 15:00:00,55.67,55.72,55.64,55.71,108600.0,55.67,55.72,55.64,55.71,108600.0
2014-11-14 15:30:00,55.71,55.8,55.6,55.66,216200.0,55.71,55.8,55.6,55.66,216200.0
2014-11-17 09:30:00,54.24,55.0,54.04,54.96,190200.0,54.24,55.0,54.04,54.96,190200.0
2014-11-17 10:00:00,54.97,55.08,54.72,54.74,139100.0,54.97,55.08,54.72,54.74,139100.0
2014-11-17 10:30:00,54.74,54.76,54.39,54.5,153700.0,54.74,54.76,54.39,54.5,153700.0
2014-11-17 11:00:00,54.5,54.57,54.35,54.4,101400.0,54.5,54.57,54.35,54.4,101400.0
2014-11-17 11:30:00,54.4,54.6,54.32,54.57,67800.0,54.4,54.6,54.32,54.57,67800.0
2014-11-17 12:00:00,54.57,54.68,54.48,54.63,114900.0,54.57,54.68,54.48,54.63,114900.0
2014-11-17 12:30:00,54.65,54.76,54.6,54.72,70500.0,54.65,54.76,54.6,54.72,70500.0
2014-11-17 13:00:00,54.72,54.95,54.69,54.85,103600.0,54.72,54.95,54.69,54.85,103600.0
2014-11-17 13:30:00,54.85,54.9,54.64,54.72,86400.0,54.85,54.9,54.64,54.72,86400.0
2014-11-17 14:00:00,54.72,54.9,54.71,54.87,89400.0,54.72,54.9,54.71,54.87,89400.0
2014-11-17 14:30:00,54.87,54.99,54.86,54.93,85100.0,54.87,54.99,54.86,54.93,85100.0
2014-11-17 15:00:00,54.93,54.93,54.65,54.65,92200.0,54.93,54.93,54.65,54.65,92200.0
2014-11-17 15:30:00,54.66,54.76,54.64,54.64,399400.0,54.66,54.76,54.64,54.64,399400.0
2014-11-18 09:30:00,54.73,55.35,54.37,55.11,109900.0,54.73,55.35,54.37,55.11,109900.0
2014-11-18 10:00:00,55.12,55.15,54.83,54.83,91900.0,55.12,55.15,54.83,54.83,91900.0
2014-11-18 10:30:00,54.84,55.07,54.73,55.02,83400.0,54.84,55.07,54.73,55.02,83400.0
2014-11-18 11:00:00,55.01,55.32,55.01,55.08,62400.0,55.01,55.32,55.01,55.08,62400.0
2014-11-18 11:30:00,55.08,55.17,55.07,55.1,30100.0,55.08,55.17,55.07,55.1,30100.0
2014-11-18 12:00:00,55.09,55.28,55.02,55.25,28600.0,55.09,55.28,55.02,55.25,28600.0
2014-11-18 12:30:00,55.26,55.43,55.22,55.41,29600.0,55.26,55.43,55.22,55.41,29600.0
2014-11-18 13:00:00,55.41,55.42,55.29,55.37,44900.0,55.41,55.42,55.29,55.37,44900.0
2014-11-18 13:30:00,55.37,55.4,55.26,55.38,44000.0,55.37,55.4,55.26,55.38,44000.0
2014-11-18 14:00:00,55.39,55.39,55.25,55.25,79600.0,55.39,55.39,55.25,55.25,79600.0
2014-11-18 14:30:00,55.26,55.26,55.14,55.15,70000.0,55.26,55.26,55.14,55.15,70000.0
2014-11-18 15:00:00,55.15,55.28,55.1,55.28,82800.0,55.15,55.28,55.1,55.28,82800.0
2014-11-18 15:30:00,55.28,55.33,55.07,55.14,159000.0,55.28,55.33,55.07,55.14,159000.0
2014-11-19 09:30:00,55.19,55.46,54.79,55.45,61300.0,55.19,55.46,54.79,55.45,61300.0
2014-11-19 10:00:00,55.45,55.47,55.06,55.13,66700.0,55.45,55.47,55.06,55.13,66700.0
2014-11-19 10:30:00,55.11,55.18,54.91,55.04,53400.0,55.11,55.18,54.91,55.04,53400.0
2014-11-19 11:00:00,55.03,55.07,54.89,54.92,56600.0,55.03,55.07,54.89,54.92,56600.0
2014-11-19 11:30:00,54.92,55.19,54.92,55.1,54400.0,54.92,55.19,54.92,55.1,54400.0
2014-11-19 12:00:00,55.1,55.22,55.1,55.22,66600.0,55.1,55.22,55.1,55.22,66600.0
2014-11-19 12:30:00,55.23,55.31,55.21,55.31,30200.0,55.23,55.31,55.21,55.31,30200.0
2014-11-19 13:00:00,55.29,55.29,55.19,55.23,33700.0,55.29,55.29,55.19,55.23,33700.0
2014-11-19 13:30:00,55.23,55.25,55.03,55.06,52600.0,55.23,55.25,55.03,55.06,52600.0
2014-11-19 14:00:00,55.07,55.24,55.06,55.12,53300.0,55.07,55.24,55.06,55.12,53300.0
2014-11-19 14:30:00,55.13,55.19,54.84,55.07,154300.0,55.13,55.19,54.84,55.07,154300.0
2014-11-19 15:00:00,55.07,55.25,55.04,55.15,73500.0,55.07,55.25,55.04,55.15,73500.0
2014-11-19 15:30:00,55.15,55.15,54.98,55.04,180800.0,55.15,55.15,54.98,55.04,180800.0
2014-11-20 09:30:00,54.82,55.52,54.82,55.44,82400.0,54.82,55.52,54.82,55.44,82400.0
2014-11-20 10:00:00,55.43,55.64,55.32,55.51,70000.0,55.43,55.64,55.32,55.51,70000.0
2014-11-20 10:30:00,55.5,55.67,55.39,55.47,48900.0,55.5,55.67,55.39,55.47,48900.0
2014-11-20 11:00:00,55.48,55.57,55.4,55.52,36400.0,55.48,55.57,55.4,55.52,36400.0
2014-11-20 11:30:00,55.51,55.56,55.47,55.54,51300.0,55.51,55.56,55.47,55.54,51300.0
2014-11-20 12:00:00,55.53,55.54,55.28,55.3,60100.0,55.53,55.54,55.28,55.3,60100.0
2014-11-20 12:30:00,55.3,55.38,55.13,55.16,67200.0,55.3,55.38,55.13,55.16,67200.0
2014-11-20 13:00:00,55.16,55.25,55.02,55.03,61100.0,55.16,55.25,55.02,55.03,61100.0
2014-11-20 13:30:00,55.03,55.19,55.03,55.13,70800.0,55.03,55.19,55.03,55.13,70800.0
2014-11-20 14:00:00,55.13,55.22,55.12,55.21,82300.0,55.13,55.22,55.12,55.21,82300.0
2014-11-20 14:30:00,55.22,55.23,55.03,55.03,52100.0,55.22,55.23,55.03,55.03,52100.0
2014-11-20 15:00:00,55.03,55.1,54.99,55.03,97900.0,55.03,55.1,54.99,55.03,97900.0
2014-11-20 15:30:00,55.04,55.13,55.01,55.06,175400.0,55.04,55.13,55.01,55.06,175400.0
2014-11-21 09:30:00,55.67,55.83,55.18,55.69,233300.0,55.67,55.83,55.18,55.69,233300.0
2014-11-21 10:00:00,55.69,55.76,55.54,55.65,105500.0,55.69,55.76,55.54,55.65,105500.0
2014-11-21 10:30:00,55.65,55.7,55.55,55.66,80500.0,55.65,55.7,55.55,55.66,80500.0
2014-11-21 11:00:00,55.66,55.87,55.61,55.87,72900.0,55.66,55.87,55.61,55.87,72900.0
2014-11-21 11:30:00,55.88,56.09,55.88,56.02,43800.0,55.88,56.09,55.88,56.02,43800.0
2014-11-21 12:00:00,56.01,56.02,55.89,55.95,35900.0,56.01,56.02,55.89,55.95,35900.0
2014-11-21 12:30:00,55.96,56.02,55.89,55.92,59900.0,55.96,56.02,55.89,55.92,59900.0
2014-11-21 13:00:00,55.92,56.02,55.85,55.87,69000.0,55.92,56.02,55.85,55.87,69000.0
2014-11-21 13:30:00,55.86,56.13,55.83,56.06,53900.0,55.86,56.13,55.83,56.06,53900.0
2014-11-21 14:00:00,56.05,56.12,55.97,55.97,46800.0,56.05,56.12,55.97,55.97,46800.0
2014-11-21 14:30:00,55.96,56.01,55.86,55.92,85200.0,55.96,56.01,55.86,55.92,85200.0
2014-11-21 15:00:00,55.93,56.21,55.93,56.21,128200.0,55.93,56.21,55.93,56.21,128200.0
2014-11-21 15:30:00,56.22,56.36,56.02,56.1,378400.0,56.22,56.36,56.02,56.1,378400.0
2014-11-24 09:30:00,56.21,56.65,56.0,56.63,87800.0,56.21,56.65,56.0,56.63,87800.0
2014-11-24 10:00:00,56.62,56.71,56.52,56.57,77400.0,56.62,56.71,56.52,56.57,77400.0
2014-11-24 10:30:00,56.57,56.6,56.23,56.25,77900.0,56.57,56.6,56.23,56.25,77900.0
2014-11-24 11:00:00,56.25,56.3,56.15,56.17,61300.0,56.25,56.3,56.15,56.17,61300.0
2014-11-24 11:30:00,56.19,56.38,56.18,56.36,58000.0,56.19,56.38,56.18,56.36,58000.0
2014-11-24 12:00:00,56.36,56.39,56.21,56.27,43700.0,56.36,56.39,56.21,56.27,43700.0
2014-11-24 12:30:00,56.27,56.28,56.15,56.2,30400.0,56.27,56.28,56.15,56.2,30400.0
2014-11-24 13:00:00,56.19,56.22,56.15,56.18,37000.0,56.19,56.22,56.15,56.18,37000.0
2014-11-24 13:30:00,56.18,56.32,56.17,56.32,39400.0,56.18,56.32,56.17,56.32,39400.0
2014-11-24 14:00:00,56.32,56.49,56.32,56.47,39300.0,56.32,56.49,56.32,56.47,39300.0
2014-11-24 14:30:00,56.47,56.47,56.22,56.25,49900.0,56.47,56.47,56.22,56.25,49900.0
2014-11-24 15:00:00,56.25,56.3,56.2,56.28,50800.0,56.25,56.3,56.2,56.28,50800.0
2014-11-24 15:30:00,56.28,56.35,56.27,56.32,134700.0,56.28,56.35,56.27,56.32,134700.0
2014-11-25 09:30:00,56.46,56.99,56.35,56.91,68500.0,56.46,56.99,56.35,56.91,68500.0
2014-11-25 10:00:00,56.9,56.91,56.58,56.88,78500.0,56.9,56.91,56.58,56.88,78500.0
2014-11-25 10:30:00,56.86,56.97,56.75,56.87,60300.0,56.86,56.97,56.75,56.87,60300.0
2014-11-25 11:00:00,56.87,56.94,56.75,56.78,94100.0,56.87,56.94,56.75,56.78,94100.0
2014-11-25 11:30:00,56.78,56.86,56.78,56.82,39500.0,56.78,56.86,56.78,56.82,39500.0
2014-11-25 12:00:00,56.82,56.93,56.82,56.93,30400.0,56.82,56.93,56.82,56.93,30400.0
2014-11-25 12:30:00,56.92,57.1,56.89,56.94,33200.0,56.92,57.1,56.89,56.94,33200.0
2014-11-25 13:00:00,56.94,57.06,56.94,57.05,39500.0,56.94,57.06,56.94,57.05,39500.0
2014-11-25 13:30:00,57.05,57.12,57.02,57.11,37000.0,57.05,57.12,57.02,57.11,37000.0
2014-11-25 14:00:00,57.11,57.19,57.08,57.12,77900.0,57.11,57.19,57.08,57.12,77900.0
2014-11-25 14:30:00,57.12,57.18,56.98,57.05,82700.0,57.12,57.18,56.98,57.05,82700.0
2014-11-25 15:00:00,57.06,57.17,56.81,56.81,137100.0,57.06,57.17,56.81,56.81,137100.0
2014-11-25 15:30:00,56.81,56.93,56.71,56.71,301400.0,56.81,56.93,56.71,56.71,301400.0
2014-11-26 09:30:00,56.86,56.9,56.08,56.19,80600.0,56.86,56.9,56.08,56.19,80600.0
2014-11-26 10:00:00,56.19,56.5,56.17,56.48,51600.0,56.19,56.5,56.17,56.48,51600.0
2014-11-26 10:30:00,56.48,56.5,56.3,56.3,33400.0,56.48,56.5,56.3,56.3,33400.0
2014-11-26 11:00:00,56.32,56.33,55.99,56.1,39200.0,56.32,56.33,55.99,56.1,39200.0
2014-11-26 11:30:00,56.11,56.28,56.1,56.22,50400.0,56.11,56.28,56.1,56.22,50400.0
2014-11-26 12:00:00,56.22,56.26,56.04,56.05,35500.0,56.22,56.26,56.04,56.05,35500.0
2014-11-26 12:30:00,56.05,56.12,55.99,56.12,35300.0,56.05,56.12,55.99,56.12,35300.0
2014-11-26 13:00:00,56.12,56.19,56.02,56.02,31700.0,56.12,56.19,56.02,56.02,31700.0
2014-11-26 13:30:00,56.02,56.14,56.02,56.1,32700.0,56.02,56.14,56.02,56.1,32700.0
2014-11-26 14:00:00,56.1,56.16,56.07,56.13,53600.0,56.1,56.16,56.07,56.13,53600.0
2014-11-26 14:30:00,56.13,56.28,56.13,56.28,41400.0,56.13,56.28,56.13,56.28,41400.0
2014-11-26 15:00:00,56.27,56.33,56.25,56.25,47400.0,56.27,56.33,56.25,56.25,47400.0
2014-11-26 15:30:00,56.25,56.34,56.23,56.25,136100.0,56.25,56.34,56.23,56.25,136100.0
2014-11-28 09:30:00,56.52,57.28,56.26,57.16,84500.0,56.52,57.28,56.26,57.16,84500.0
2014-11-28 10:00:00,57.14,57.2,56.94,57.0,38600.0,57.14,57.2,56.94,57.0,38600.0
2014-11-28 10:30:00,57.02,57.1,56.86,56.96,21200.0,57.02,57.1,56.86,56.96,21200.0
2014-11-28 11:00:00,56.98,57.21,56.94,57.12,22000.0,56.98,57.21,56.94,57.12,22000.0
2014-11-28 11:30:00,57.12,57.23,57.02,57.08,30000.0,57.12,57.23,57.02,57.08,30000.0
2014-11-28 12:00:00,57.08,57.23,57.01,57.17,50400.0,57.08,57.23,57.01,57.17,50400.0
2014-11-28 12:30:00,57.16,57.22,56.82,57.0,160000.0,57.16,57.22,56.82,57.0,160000.0
2014-12-01 09:30:00,56.64,56.64,55.86,56.05,107500.0,56.64,56.64,55.86,56.05,107500.0
2014-12-01 10:00:00,56.06,56.54,56.03,56.43,104400.0,56.06,56.54,56.03,56.43,104400.0
2014-12-01 10:30:00,56.42,56.43,55.99,56.03,86100.0,56.42,56.43,55.99,56.03,86100.0
2014-12-01 11:00:00,56.02,56.36,56.01,56.29,87600.0,56.02,56.36,56.01,56.29,87600.0
2014-12-01 11:30:00,56.3,56.31,56.0,56.05,53900.0,56.3,56.31,56.0,56.05,53900.0
2014-12-01 12:00:00,56.05,56.3,56.05,56.16,60200.0,56.05,56.3,56.05,56.16,60200.0
2014-12-01 12:30:00,56.16,56.56,56.16,56.55,56200.0,56.16,56.56,56.16,56.55,56200.0
2014-12-01 13:00:00,56.55,56.56,56.33,56.33,40200.0,56.55,56.56,56.33,56.33,40200.0
2014-12-01 13:30:00,56.33,56.52,56.32,56.5,59300.0,56.33,56.52,56.32,56.5,59300.0
2014-12-01 14:00:00,56.49,56.54,56.29,56.29,72200.0,56.49,56.54,56.29,56.29,72200.0
2014-12-01 14:30:00,56.29,56.39,56.28,56.31,64600.0,56.29,56.39,56.28,56.31,64600.0
2014-12-01 15:00:00,56.31,56.42,56.27,56.27,82100.0,56.31,56.42,56.27,56.27,82100.0
2014-12-01 15:30:00,56.27,56.3,56.13,56.14,206000.0,56.27,56.3,56.13,56.14,206000.0
2014-12-02 09:30:00,58.14,58.34,57.37,57.84,544200.0,58.14,58.34,57.37,57.84,544200.0
2014-12-02 10:00:00,57.86,58.14,57.51,57.58,215200.0,57.86,58.14,57.51,57.58,215200.0
2014-12-02 10:30:00,57.58,57.6,57.23,57.56,146200.0,57.58,57.6,57.23,57.56,146200.0
2014-12-02 11:00:00,57.56,57.62,57.14,57.15,115300.0,57.56,57.62,57.14,57.15,115300.0
2014-12-02 11:30:00,57.15,57.21,57.0,57.04,66800.0,57.15,57.21,57.0,57.04,66800.0
2014-12-02 12:00:00,57.05,57.11,56.85,56.91,58700.0,57.05,57.11,56.85,56.91,58700.0
2014-12-02 12:30:00,56.9,57.05,56.79,56.85,83700.0,56.9,57.05,56.79,56.85,83700.0
2014-12-02 13:00:00,56.89,56.94,56.69,56.84,85900.0,56.89,56.94,56.69,56.84,85900.0
2014-12-02 13:30:00,56.84,57.02,56.72,56.95,105200.0,56.84,57.02,56.72,56.95,105200.0
2014-12-02 14:00:00,56.95,57.0,56.82,56.88,71500.0,56.95,57.0,56.82,56.88,71500.0
2014-12-02 14:30:00,56.88,57.13,56.87,56.97,76100.0,56.88,57.13,56.87,56.97,76100.0
2014-12-02 15:00:00,56.98,57.1,56.97,57.05,76600.0,56.98,57.1,56.97,57.05,76600.0
2014-12-02 15:30:00,57.05,57.18,57.01,57.11,222900.0,57.05,57.18,57.01,57.11,222900.0
2014-12-03 09:30:00,56.53,58.46,56.53,58.45,169400.0,56.53,58.46,56.53,58.45,169400.0
2014-12-03 10:00:00,58.43,58.9,58.24,58.61,155400.0,58.43,58.9,58.24,58.61,155400.0
2014-12-03 10:30:00,58.62,58.89,58.51,58.53,161100.0,58.62,58.89,58.51,58.53,161100.0
2014-12-03 11:00:00,58.52,58.74,58.35,58.46,117300.0,58.52,58.74,58.35,58.46,117300.0
2014-12-03 11:30:00,58.47,58.57,58.37,58.5,87600.0,58.47,58.57,58.37,58.5,87600.0
2014-12-03 12:00:00,58.5,58.59,58.42,58.5,64100.0,58.5,58.59,58.42,58.5,64100.0
2014-12-03 12:30:00,58.5,58.76,58.39,58.71,116600.0,58.5,58.76,58.39,58.71,116600.0
2014-12-03 13:00:00,58.72,58.8,58.64,58.69,54800.0,58.72,58.8,58.64,58.69,54800.0
2014-12-03 13:30:00,58.7,58.81,58.51,58.75,65600.0,58.7,58.81,58.51,58.75,65600.0
2014-12-03 14:00:00,58.74,58.77,58.62,58.68,83600.0,58.74,58.77,58.62,58.68,83600.0
2014-12-03 14:30:00,58.69,58.75,58.58,58.63,102300.0,58.69,58.75,58.58,58.63,102300.0
2014-12-03 15:00:00,58.63,58.63,58.58,58.63,158300.0,58.63,58.63,58.58,58.63,158300.0
2014-12-03 15:30:00,58.63,58.85,58.62,58.74,289000.0,58.63,58.85,58.62,58.74,289000.0
2014-12-04 09:30:00,58.42,58.97,58.29,58.86,101500.0,58.42,58.97,58.29,58.86,101500.0
2014-12-04 10:00:00,58.9,59.15,58.81,59.14,135200.0,58.9,59.15,58.81,59.14,135200.0
2014-12-04 10:30:00,59.13,59.21,58.92,59.14,88800.0,59.13,59.21,58.92,59.14,88800.0
2014-12-04 11:00:00,59.14,59.37,59.14,59.19,105500.0,59.14,59.37,59.14,59.19,105500.0
2014-12-04 11:30:00,59.19,59.19,59.03,59.1,136700.0,59.19,59.19,59.03,59.1,136700.0
2014-12-04 12:00:00,59.09,59.28,59.05,59.28,66500.0,59.09,59.28,59.05,59.28,66500.0
2014-12-04 12:30:00,59.28,59.51,59.26,59.42,85500.0,59.28,59.51,59.26,59.42,85500.0
2014-12-04 13:00:00,59.43,59.68,59.4,59.64,143100.0,59.43,59.68,59.4,59.64,143100.0
2014-12-04 13:30:00,59.65,59.66,59.48,59.55,64300.0,59.65,59.66,59.48,59.55,64300.0
2014-12-04 14:00:00,59.55,59.75,59.55,59.59,105700.0,59.55,59.75,59.55,59.59,105700.0
2014-12-04 14:30:00,59.58,59.59,59.28,59.31,132800.0,59.58,59.59,59.28,59.31,132800.0
2014-12-04 15:00:00,59.32,59.35,59.07,59.11,147500.0,59.32,59.35,59.07,59.11,147500.0
2014-12-04 15:30:00,59.11,59.34,59.06,59.33,268000.0,59.11,59.34,59.06,59.33,268000.0
2014-12-05 09:30:00,59.15,59.18,58.77,58.77,81300.0,59.15,59.18,58.77,58.77,81300.0
2014-12-05 10:00:00,58.75,58.94,58.64,58.86,57100.0,58.75,58.94,58.64,58.86,57100.0
2014-12-05 10:30:00,58.87,58.89,58.6,58.66,61300.0,58.87,58.89,58.6,58.66,61300.0
2014-12-05 11:00:00,58.66,58.75,58.61,58.63,65200.0,58.66,58.75,58.61,58.63,65200.0
2014-12-05 11:30:00,58.63,59.01,58.61,58.93,179500.0,58.63,59.01,58.61,58.93,179500.0
2014-12-05 12:00:00,58.93,59.08,58.93,58.96,42500.0,58.93,59.08,58.93,58.96,42500.0
2014-12-05 12:30:00,58.96,59.06,58.95,58.99,31400.0,58.96,59.06,58.95,58.99,31400.0
2014-12-05 13:00:00,59.0,59.03,58.76,58.78,46800.0,59.0,59.03,58.76,58.78,46800.0
2014-12-05 13:30:00,58.79,58.92,58.77,58.91,58600.0,58.79,58.92,58.77,58.91,58600.0
2014-12-05 14:00:00,58.92,59.05,58.92,58.99,39100.0,58.92,59.05,58.92,58.99,39100.0
2014-12-05 14:30:00,58.99,59.03,58.88,58.88,42100.0,58.99,59.03,58.88,58.88,42100.0
2014-12-05 15:00:00,58.88,59.09,58.87,59.08,49500.0,58.88,59.09,58.87,59.08,49500.0
2014-12-05 15:30:00,59.07,59.08,58.87,59.06,138800.0,59.07,59.08,58.87,59.06,138800.0
2014-12-08 09:30:00,58.87,59.16,58.8,59.09,45200.0,58.87,59.16,58.8,59.09,45200.0
2014-12-08 10:00:00,59.07,59.32,59.02,59.3,84500.0,59.07,59.32,59.02,59.3,84500.0
2014-12-08 10:30:00,59.3,59.4,59.21,59.35,42300.0,59.3,59.4,59.21,59.35,42300.0
2014-12-08 11:00:00,59.36,59.36,59.08,59.09,43800.0,59.36,59.36,59.08,59.09,43800.0
2014-12-08 11:30:00,59.1,59.1,58.82,58.94,37200.0,59.1,59.1,58.82,58.94,37200.0
2014-12-08 12:00:00,58.92,59.21,58.63,58.71,102900.0,58.92,59.21,58.63,58.71,102900.0
2014-12-08 12:30:00,58.71,58.94,58.67,58.69,184800.0,58.71,58.94,58.67,58.69,184800.0
2014-12-08 13:00:00,58.71,58.79,58.5,58.58,140000.0,58.71,58.79,58.5,58.58,140000.0
2014-12-08 13:30:00,58.58,58.59,58.33,58.36,64900.0,58.58,58.59,58.33,58.36,64900.0
2014-12-08 14:00:00,58.36,58.47,58.25,58.46,63500.0,58.36,58.47,58.25,58.46,63500.0
2014-12-08 14:30:00,58.46,58.76,58.45,58.66,45500.0,58.46,58.76,58.45,58.66,45500.0
2014-12-08 15:00:00,58.66,58.7,58.51,58.64,71700.0,58.66,58.7,58.51,58.64,71700.0
2014-12-08 15:30:00,58.64,58.64,58.33,58.52,268500.0,58.64,58.64,58.33,58.52,268500.0
2014-12-09 09:30:00,57.98,58.5,57.93,58.3,152700.0,57.98,58.5,57.93,58.3,152700.0
2014-12-09 10:00:00,58.29,58.65,58.24,58.44,148300.0,58.29,58.65,58.24,58.44,148300.0
2014-12-09 10:30:00,58.44,58.63,58.43,58.48,157300.0,58.44,58.63,58.43,58.48,157300.0
2014-12-09 11:00:00,58.46,58.7,58.4,58.5,157400.0,58.46,58.7,58.4,58.5,157400.0
2014-12-09 11:30:00,58.51,58.62,58.47,58.53,110200.0,58.51,58.62,58.47,58.53,110200.0
2014-12-09 12:00:00,58.53,58.59,58.41,58.56,64200.0,58.53,58.59,58.41,58.56,64200.0
2014-12-09 12:30:00,58.58,58.79,58.54,58.79,27300.0,58.58,58.79,58.54,58.79,27300.0
2014-12-09 13:00:00,58.8,59.1,58.75,59.06,37500.0,58.8,59.1,58.75,59.06,37500.0
2014-12-09 13:30:00,59.07,59.33,59.06,59.26,59300.0,59.07,59.33,59.06,59.26,59300.0
2014-12-09 14:00:00,59.27,59.55,59.26,59.54,78600.0,59.27,59.55,59.26,59.54,78600.0
2014-12-09 14:30:00,59.53,59.54,59.12,59.21,92300.0,59.53,59.54,59.12,59.21,92300.0
2014-12-09 15:00:00,59.21,59.37,59.19,59.32,72500.0,59.21,59.37,59.19,59.32,72500.0
2014-12-09 15:30:00,59.32,59.55,59.18,59.48,213500.0,59.32,59.55,59.18,59.48,213500.0
2014-12-10 09:30:00,59.17,59.44,58.95,59.39,52100.0,59.17,59.44,58.95,59.39,52100.0
2014-12-10 10:00:00,59.39,59.65,59.34,59.53,57100.0,59.39,59.65,59.34,59.53,57100.0
2014-12-10 10:30:00,59.53,59.54,59.22,59.48,54500.0,59.53,59.54,59.22,59.48,54500.0
2014-12-10 11:00:00,59.49,59.52,59.19,59.2,59800.0,59.49,59.52,59.19,59.2,59800.0
2014-12-10 11:30:00,59.19,59.41,59.14,59.4,58400.0,59.19,59.41,59.14,59.4,58400.0
2014-12-10 12:00:00,59.41,59.43,59.28,59.34,55200.0,59.41,59.43,59.28,59.34,55200.0
2014-12-10 12:30:00,59.31,59.52,59.25,59.43,51700.0,59.31,59.52,59.25,59.43,51700.0
2014-12-10 13:00:00,59.43,59.43,59.21,59.3,52200.0,59.43,59.43,59.21,59.3,52200.0
2014-12-10 13:30:00,59.3,59.33,59.06,59.1,101000.0,59.3,59.33,59.06,59.1,101000.0
2014-12-10 14:00:00,59.1,59.13,58.98,59.05,84500.0,59.1,59.13,58.98,59.05,84500.0
2014-12-10 14:30:00,59.04,59.07,58.7,58.7,203200.0,59.04,59.07,58.7,58.7,203200.0
2014-12-10 15:00:00,58.72,59.08,58.67,59.06,96400.0,58.72,59.08,58.67,59.06,96400.0
2014-12-10 15:30:00,59.06,59.09,58.83,58.89,273300.0,59.06,59.09,58.83,58.89,273300.0
2014-12-11 09:30:00,59.02,60.43,59.02,60.43,137100.0,59.02,60.43,59.02,60.43,137100.0
2014-12-11 10:00:00,60.46,60.66,60.29,60.59,122600.0,60.46,60.66,60.29,60.59,122600.0
2014-12-11 10:30:00,60.6,60.65,60.06,60.06,110800.0,60.6,60.65,60.06,60.06,110800.0
2014-12-11 11:00:00,60.06,60.16,59.87,60.06,197400.0,60.06,60.16,59.87,60.06,197400.0
2014-12-11 11:30:00,60.04,60.34,60.02,60.33,65700.0,60.04,60.34,60.02,60.33,65700.0
2014-12-11 12:00:00,60.33,60.33,59.99,60.22,67700.0,60.33,60.33,59.99,60.22,67700.0
2014-12-11 12:30:00,60.22,60.26,60.11,60.18,62600.0,60.22,60.26,60.11,60.18,62600.0
2014-12-11 13:00:00,60.2,60.28,60.13,60.15,58000.0,60.2,60.28,60.13,60.15,58000.0
2014-12-11 13:30:00,60.16,60.23,60.14,60.16,84400.0,60.16,60.23,60.14,60.16,84400.0
2014-12-11 14:00:00,60.15,60.2,59.94,59.94,95200.0,60.15,60.2,59.94,59.94,95200.0
2014-12-11 14:30:00,59.95,59.98,59.63,59.67,103400.0,59.95,59.98,59.63,59.67,103400.0
2014-12-11 15:00:00,59.65,60.02,59.63,59.81,196100.0,59.65,60.02,59.63,59.81,196100.0
2014-12-11 15:30:00,59.8,59.91,59.39,59.52,315000.0,59.8,59.91,59.39,59.52,315000.0
2014-12-12 09:30:00,58.94,59.97,58.86,59.89,82300.0,58.94,59.97,58.86,59.89,82300.0
2014-12-12 10:00:00,59.9,60.09,59.68,59.81,65200.0,59.9,60.09,59.68,59.81,65200.0
2014-12-12 10:30:00,59.78,59.93,59.26,59.3,81000.0,59.78,59.93,59.26,59.3,81000.0
2014-12-12 11:00:00,59.28,59.59,59.22,59.22,74100.0,59.28,59.59,59.22,59.22,74100.0
2014-12-12 11:30:00,59.24,59.54,59.24,59.28,100700.0,59.24,59.54,59.24,59.28,100700.0
2014-12-12 12:00:00,59.3,59.42,59.13,59.32,104100.0,59.3,59.42,59.13,59.32,104100.0
2014-12-12 12:30:00,59.34,59.37,59.14,59.17,87500.0,59.34,59.37,59.14,59.17,87500.0
2014-12-12 13:00:00,59.18,59.41,59.04,59.31,69700.0,59.18,59.41,59.04,59.31,69700.0
2014-12-12 13:30:00,59.33,59.36,59.05,59.13,78800.0,59.33,59.36,59.05,59.13,78800.0
2014-12-12 14:00:00,59.13,59.24,58.91,58.92,73900.0,59.13,59.24,58.91,58.92,73900.0
2014-12-12 14:30:00,58.91,59.0,58.77,58.98,115000.0,58.91,59.0,58.77,58.98,115000.0
2014-12-12 15:00:00,58.98,59.05,58.65,58.67,171800.0,58.98,59.05,58.65,58.67,171800.0
2014-12-12 15:30:00,58.67,58.67,58.26,58.31,443600.0,58.67,58.67,58.26,58.31,443600.0
2014-12-15 09:30:00,58.82,59.26,58.76,59.08,211400.0,58.82,59.26,58.76,59.08,211400.0
2014-12-15 10:00:00,59.04,59.05,58.5,58.75,106800.0,59.04,59.05,58.5,58.75,106800.0
2014-12-15 10:30:00,58.73,58.78,58.16,58.43,157400.0,58.73,58.78,58.16,58.43,157400.0
2014-12-15 11:00:00,58.42,58.43,57.88,58.03,142200.0,58.42,58.43,57.88,58.03,142200.0
2014-12-15 11:30:00,58.03,58.28,57.82,57.87,174600.0,58.03,58.28,57.82,57.87,174600.0
2014-12-15 12:00:00,57.83,58.6,57.83,58.5,148600.0,57.83,58.6,57.83,58.5,148600.0
2014-12-15 12:30:00,58.51,58.85,58.33,58.81,90000.0,58.51,58.85,58.33,58.81,90000.0
2014-12-15 13:00:00,58.78,58.86,58.47,58.63,81300.0,58.78,58.86,58.47,58.63,81300.0
2014-12-15 13:30:00,58.6,58.81,58.58,58.75,95000.0,58.6,58.81,58.58,58.75,95000.0
2014-12-15 14:00:00,58.74,58.97,58.6,58.82,77400.0,58.74,58.97,58.6,58.82,77400.0
2014-12-15 14:30:00,58.83,58.98,58.52,58.67,92400.0,58.83,58.98,58.52,58.67,92400.0
2014-12-15 15:00:00,58.68,59.02,58.66,58.8,112900.0,58.68,59.02,58.66,58.8,112900.0
2014-12-15 15:30:00,58.8,59.13,58.78,58.84,382100.0,58.8,59.13,58.78,58.84,382100.0
2014-12-16 09:30:00,58.84,59.28,58.54,58.85,152000.0,58.84,59.28,58.54,58.85,152000.0
2014-12-16 10:00:00,58.8,58.99,58.56,58.81,155400.0,58.8,58.99,58.56,58.81,155400.0
2014-12-16 10:30:00,58.76,58.95,58.54,58.87,79300.0,58.76,58.95,58.54,58.87,79300.0
2014-12-16 11:00:00,58.86,59.08,58.72,58.97,155100.0,58.86,59.08,58.72,58.97,155100.0
2014-12-16 11:30:00,58.98,59.05,58.81,58.89,126400.0,58.98,59.05,58.81,58.89,126400.0
2014-12-16 12:00:00,58.89,58.91,58.38,58.5,104900.0,58.89,58.91,58.38,58.5,104900.0
2014-12-16 12:30:00,58.49,58.52,58.32,58.4,110800.0,58.49,58.52,58.32,58.4,110800.0
2014-12-16 13:00:00,58.42,58.49,58.23,58.41,187200.0,58.42,58.49,58.23,58.41,187200.0
2014-12-16 13:30:00,58.43,58.73,58.34,58.61,88000.0,58.43,58.73,58.34,58.61,88000.0
2014-12-16 14:00:00,58.61,58.68,58.47,58.54,84500.0,58.61,58.68,58.47,58.54,84500.0
2014-12-16 14:30:00,58.53,58.62,58.37,58.45,140000.0,58.53,58.62,58.37,58.45,140000.0
2014-12-16 15:00:00,58.45,58.54,58.4,58.41,175700.0,58.45,58.54,58.4,58.41,175700.0
2014-12-16 15:30:00,58.39,58.52,58.22,58.23,574900.0,58.39,58.52,58.22,58.23,574900.0
2014-12-17 09:30:00,58.25,58.62,58.15,58.5,105400.0,58.25,58.62,58.15,58.5,105400.0
2014-12-17 10:00:00,58.49,58.52,58.25,58.45,152700.0,58.49,58.52,58.25,58.45,152700.0
2014-12-17 10:30:00,58.44,58.52,58.21,58.37,158000.0,58.44,58.52,58.21,58.37,158000.0
2014-12-17 11:00:00,58.35,58.83,58.34,58.78,128400.0,58.35,58.83,58.34,58.78,128400.0
2014-12-17 11:30:00,58.79,59.19,58.74,59.05,130800.0,58.79,59.19,58.74,59.05,130800.0
2014-12-17 12:00:00,59.03,59.04,58.82,58.9,63000.0,59.03,59.04,58.82,58.9,63000.0
2014-12-17 12:30:00,58.92,59.03,58.84,58.98,58700.0,58.92,59.03,58.84,58.98,58700.0
2014-12-17 13:00:00,59.0,59.35,59.0,59.22,96300.0,59.0,59.35,59.0,59.22,96300.0
2014-12-17 13:30:00,59.21,59.22,58.96,59.12,124200.0,59.21,59.22,58.96,59.12,124200.0
2014-12-17 14:00:00,59.12,59.67,59.05,59.4,209400.0,59.12,59.67,59.05,59.4,209400.0
2014-12-17 14:30:00,59.43,59.53,59.08,59.27,202000.0,59.43,59.53,59.08,59.27,202000.0
2014-12-17 15:00:00,59.26,59.88,59.07,59.85,168600.0,59.26,59.88,59.07,59.85,168600.0
2014-12-17 15:30:00,59.84,60.33,59.74,60.13,455300.0,59.84,60.33,59.74,60.13,455300.0
2014-12-18 09:30:00,60.42,60.53,59.64,60.07,212700.0,60.42,60.53,59.64,60.07,212700.0
2014-12-18 10:00:00,60.05,60.14,59.66,59.74,272200.0,60.05,60.14,59.66,59.74,272200.0
2014-12-18 10:30:00,59.74,59.79,59.48,59.55,251600.0,59.74,59.79,59.48,59.55,251600.0
2014-12-18 11:00:00,59.53,59.76,59.22,59.54,194200.0,59.53,59.76,59.22,59.54,194200.0
2014-12-18 11:30:00,59.53,59.88,59.53,59.6,211400.0,59.53,59.88,59.53,59.6,211400.0
2014-12-18 12:00:00,59.6,59.93,59.57,59.86,280800.0,59.6,59.93,59.57,59.86,280800.0
2014-12-18 12:30:00,59.9,60.34,59.9,60.26,162200.0,59.9,60.34,59.9,60.26,162200.0
2014-12-18 13:00:00,60.26,60.38,60.08,60.37,129000.0,60.26,60.38,60.08,60.37,129000.0
2014-12-18 13:30:00,60.37,60.42,59.99,60.15,164900.0,60.37,60.42,59.99,60.15,164900.0
2014-12-18 14:00:00,60.15,60.17,59.8,59.82,265400.0,60.15,60.17,59.8,59.82,265400.0
2014-12-18 14:30:00,59.81,60.12,59.8,59.83,200900.0,59.81,60.12,59.8,59.83,200900.0
2014-12-18 15:00:00,59.85,60.31,59.84,60.21,272800.0,59.85,60.31,59.84,60.21,272800.0
2014-12-18 15:30:00,60.2,60.55,60.1,60.5,681600.0,60.2,60.55,60.1,60.5,681600.0
2014-12-19 09:30:00,65.57,66.87,64.66,65.7,1715400.0,65.57,66.87,64.66,65.7,1715400.0
2014-12-19 10:00:00,65.69,66.53,65.38,66.33,532600.0,65.69,66.53,65.38,66.33,532600.0
2014-12-19 10:30:00,66.35,66.91,66.17,66.5,541600.0,66.35,66.91,66.17,66.5,541600.0
2014-12-19 11:00:00,66.5,66.68,66.1,66.42,345900.0,66.5,66.68,66.1,66.42,345900.0
2014-12-19 11:30:00,66.43,66.49,66.18,66.18,165700.0,66.43,66.49,66.18,66.18,165700.0
2014-12-19 12:00:00,66.18,66.2,65.81,65.98,282800.0,66.18,66.2,65.81,65.98,282800.0
2014-12-19 12:30:00,65.97,66.4,65.86,66.25,112800.0,65.97,66.4,65.86,66.25,112800.0
2014-12-19 13:00:00,66.23,66.24,66.0,66.15,124500.0,66.23,66.24,66.0,66.15,124500.0
2014-12-19 13:30:00,66.16,66.55,66.14,66.53,146300.0,66.16,66.55,66.14,66.53,146300.0
2014-12-19 14:00:00,66.55,66.85,66.45,66.8,174600.0,66.55,66.85,66.45,66.8,174600.0
2014-12-19 14:30:00,66.8,67.36,66.79,67.15,343500.0,66.8,67.36,66.79,67.15,343500.0
2014-12-19 15:00:00,67.15,67.42,66.57,66.94,399400.0,67.15,67.42,66.57,66.94,399400.0
2014-12-19 15:30:00,66.94,67.43,66.9,67.31,742200.0,66.94,67.43,66.9,67.31,742200.0
2014-12-22 09:30:00,67.32,68.19,67.19,67.81,415100.0,67.32,68.19,67.19,67.81,415100.0
2014-12-22 10:00:00,67.81,68.18,67.3,68.06,346100.0,67.81,68.18,67.3,68.06,346100.0
2014-12-22 10:30:00,68.05,68.16,67.61,68.12,234600.0,68.05,68.16,67.61,68.12,234600.0
2014-12-22 11:00:00,68.11,68.56,68.01,68.35,355100.0,68.11,68.56,68.01,68.35,355100.0
2014-12-22 11:30:00,68.34,68.51,66.22,67.94,192200.0,68.34,68.51,66.22,67.94,192200.0
2014-12-22 12:00:00,67.96,68.01,67.81,67.88,147500.0,67.96,68.01,67.81,67.88,147500.0
2014-12-22 12:30:00,67.88,68.07,67.87,67.98,92000.0,67.88,68.07,67.87,67.98,92000.0
2014-12-22 13:00:00,67.99,68.14,67.76,68.05,105400.0,67.99,68.14,67.76,68.05,105400.0
2014-12-22 13:30:00,68.05,68.07,67.91,67.99,135800.0,68.05,68.07,67.91,67.99,135800.0
2014-12-22 14:00:00,68.0,68.54,67.86,68.5,112000.0,68.0,68.54,67.86,68.5,112000.0
2014-12-22 14:30:00,68.52,68.71,68.36,68.49,135900.0,68.52,68.71,68.36,68.49,135900.0
2014-12-22 15:00:00,68.49,68.54,68.23,68.48,195300.0,68.49,68.54,68.23,68.48,195300.0
2014-12-22 15:30:00,68.51,68.51,67.82,67.85,628300.0,68.51,68.51,67.82,67.85,628300.0
2014-12-23 09:30:00,67.66,68.31,67.45,67.93,291400.0,67.66,68.31,67.45,67.93,291400.0
2014-12-23 10:00:00,67.93,67.93,67.62,67.72,280500.0,67.93,67.93,67.62,67.72,280500.0
2014-12-23 10:30:00,67.72,67.8,67.66,67.75,163400.0,67.72,67.8,67.66,67.75,163400.0
2014-12-23 11:00:00,67.75,68.03,67.64,67.92,387700.0,67.75,68.03,67.64,67.92,387700.0
2014-12-23 11:30:00,67.92,67.95,67.81,67.85,620100.0,67.92,67.95,67.81,67.85,620100.0
2014-12-23 12:00:00,67.87,67.87,67.53,67.54,145800.0,67.87,67.87,67.53,67.54,145800.0
2014-12-23 12:30:00,67.56,67.87,67.56,67.8,152200.0,67.56,67.87,67.56,67.8,152200.0
2014-12-23 13:00:00,67.8,67.91,67.69,67.78,180600.0,67.8,67.91,67.69,67.78,180600.0
2014-12-23 13:30:00,67.78,67.88,67.62,67.65,243700.0,67.78,67.88,67.62,67.65,243700.0
2014-12-23 14:00:00,67.69,67.81,67.44,67.7,234400.0,67.69,67.81,67.44,67.7,234400.0
2014-12-23 14:30:00,67.69,67.86,67.65,67.8,286900.0,67.69,67.86,67.65,67.8,286900.0
2014-12-23 15:00:00,67.8,67.81,67.6,67.76,184000.0,67.8,67.81,67.6,67.76,184000.0
2014-12-23 15:30:00,67.77,67.89,67.66,67.75,524800.0,67.77,67.89,67.66,67.75,524800.0
2014-12-24 09:30:00,67.82,67.98,67.63,67.75,117800.0,67.82,67.98,67.63,67.75,117800.0
2014-12-24 10:00:00,67.75,67.91,67.7,67.73,77200.0,67.75,67.91,67.7,67.73,77200.0
2014-12-24 10:30:00,67.74,68.06,67.72,67.95,66200.0,67.74,68.06,67.72,67.95,66200.0
2014-12-24 11:00:00,67.94,68.06,67.92,68.0,75700.0,67.94,68.06,67.92,68.0,75700.0
2014-12-24 11:30:00,68.0,68.04,67.92,67.98,47900.0,68.0,68.04,67.92,67.98,47900.0
2014-12-24 12:00:00,67.97,67.99,67.74,67.75,53100.0,67.97,67.99,67.74,67.75,53100.0
2014-12-24 12:30:00,67.76,67.82,67.53,67.62,245300.0,67.76,67.82,67.53,67.62,245300.0
2014-12-26 09:30:00,67.8,68.31,67.7,67.8,62900.0,67.8,68.31,67.7,67.8,62900.0
2014-12-26 10:00:00,67.85,67.94,67.7,67.7,52900.0,67.85,67.94,67.7,67.7,52900.0
2014-12-26 10:30:00,67.7,67.79,67.6,67.69,45300.0,67.7,67.79,67.6,67.69,45300.0
2014-12-26 11:00:00,67.68,67.85,67.45,67.5,67900.0,67.68,67.85,67.45,67.5,67900.0
2014-12-26 11:30:00,67.51,67.56,67.43,67.44,28000.0,67.51,67.56,67.43,67.44,28000.0
2014-12-26 12:00:00,67.46,67.47,67.23,67.28,52500.0,67.46,67.47,67.23,67.28,52500.0
2014-12-26 12:30:00,67.31,67.58,67.29,67.58,34200.0,67.31,67.58,67.29,67.58,34200.0
2014-12-26 13:00:00,67.57,67.7,67.56,67.7,32400.0,67.57,67.7,67.56,67.7,32400.0
2014-12-26 13:30:00,67.68,67.8,67.64,67.74,25900.0,67.68,67.8,67.64,67.74,25900.0
2014-12-26 14:00:00,67.76,67.87,67.76,67.85,27100.0,67.76,67.87,67.76,67.85,27100.0
2014-12-26 14:30:00,67.86,67.91,67.84,67.86,54100.0,67.86,67.91,67.84,67.86,54100.0
2014-12-26 15:00:00,67.86,67.91,67.68,67.69,76300.0,67.86,67.91,67.68,67.69,76300.0
2014-12-26 15:30:00,67.69,67.72,67.55,67.61,141000.0,67.69,67.72,67.55,67.61,141000.0
2014-12-29 09:30:00,67.16,67.96,67.02,67.92,102400.0,67.16,67.96,67.02,67.92,102400.0
2014-12-29 10:00:00,67.96,67.96,67.69,67.87,90900.0,67.96,67.96,67.69,67.87,90900.0
2014-12-29 10:30:00,67.89,67.9,67.55,67.62,53800.0,67.89,67.9,67.55,67.62,53800.0
2014-12-29 11:00:00,67.61,67.76,67.57,67.74,37900.0,67.61,67.76,67.57,67.74,37900.0
2014-12-29 11:30:00,67.75,67.86,67.65,67.67,35900.0,67.75,67.86,67.65,67.67,35900.0
2014-12-29 12:00:00,67.68,67.73,67.56,67.71,37400.0,67.68,67.73,67.56,67.71,37400.0
2014-12-29 12:30:00,67.7,67.7,67.57,67.63,33400.0,67.7,67.7,67.57,67.63,33400.0
2014-12-29 13:00:00,67.65,67.82,67.63,67.79,27000.0,67.65,67.82,67.63,67.79,27000.0
2014-12-29 13:30:00,67.81,67.86,67.7,67.75,45300.0,67.81,67.86,67.7,67.75,45300.0
2014-12-29 14:00:00,67.74,67.88,67.72,67.83,33900.0,67.74,67.88,67.72,67.83,33900.0
2014-12-29 14:30:00,67.84,67.89,67.81,67.85,65700.0,67.84,67.89,67.81,67.85,65700.0
2014-12-29 15:00:00,67.85,67.95,67.8,67.87,90100.0,67.85,67.95,67.8,67.87,90100.0
2014-12-29 15:30:00,67.88,67.93,67.82,67.86,187200.0,67.88,67.93,67.82,67.86,187200.0
2014-12-30 09:30:00,67.38,67.86,67.23,67.3,91000.0,67.38,67.86,67.23,67.3,91000.0
2014-12-30 10:00:00,67.31,67.5,67.31,67.47,49700.0,67.31,67.5,67.31,67.47,49700.0
2014-12-30 10:30:00,67.48,67.61,67.43,67.57,50500.0,67.48,67.61,67.43,67.57,50500.0
2014-12-30 11:00:00,67.58,67.59,67.4,67.4,55100.0,67.58,67.59,67.4,67.4,55100.0
2014-12-30 11:30:00,67.42,67.45,67.27,67.28,55000.0,67.42,67.45,67.27,67.28,55000.0
2014-12-30 12:00:00,67.29,67.36,67.23,67.28,44700.0,67.29,67.36,67.23,67.28,44700.0
2014-12-30 12:30:00,67.29,67.32,67.16,67.16,42500.0,67.29,67.32,67.16,67.16,42500.0
2014-12-30 13:00:00,67.15,67.25,67.11,67.18,53100.0,67.15,67.25,67.11,67.18,53100.0
2014-12-30 13:30:00,67.19,67.24,67.08,67.15,55600.0,67.19,67.24,67.08,67.15,55600.0
2014-12-30 14:00:00,67.14,67.3,67.14,67.21,59900.0,67.14,67.3,67.14,67.21,59900.0
2014-12-30 14:30:00,67.21,67.56,67.21,67.5,92800.0,67.21,67.56,67.21,67.5,92800.0
2014-12-30 15:00:00,67.5,67.53,67.32,67.45,70300.0,67.5,67.53,67.32,67.45,70300.0
2014-12-30 15:30:00,67.45,67.46,67.23,67.26,163000.0,67.45,67.46,67.23,67.26,163000.0
2014-12-31 09:30:00,67.52,67.95,67.52,67.72,113000.0,67.52,67.95,67.52,67.72,113000.0
2014-12-31 10:00:00,67.72,67.89,67.56,67.72,59000.0,67.72,67.89,67.56,67.72,59000.0
2014-12-31 10:30:00,67.71,67.75,67.55,67.64,74600.0,67.71,67.75,67.55,67.64,74600.0
2014-12-31 11:00:00,67.64,67.71,67.52,67.67,73200.0,67.64,67.71,67.52,67.67,73200.0
2014-12-31 11:30:00,67.69,67.76,67.55,67.63,65500.0,67.69,67.76,67.55,67.63,65500.0
2014-12-31 12:00:00,67.65,67.65,67.35,67.39,50800.0,67.65,67.65,67.35,67.39,50800.0
2014-12-31 12:30:00,67.42,67.57,67.36,67.38,41100.0,67.42,67.57,67.36,67.38,41100.0
2014-12-31 13:00:00,67.39,67.53,67.23,67.27,66900.0,67.39,67.53,67.23,67.27,66900.0
2014-12-31 13:30:00,67.28,67.33,66.98,67.0,103300.0,67.28,67.33,66.98,67.0,103300.0
2014-12-31 14:00:00,67.0,67.01,66.74,66.86,142400.0,67.0,67.01,66.74,66.86,142400.0
2014-12-31 14:30:00,66.85,66.9,66.65,66.79,104300.0,66.85,66.9,66.65,66.79,104300.0
2014-12-31 15:00:00,66.78,66.92,66.69,66.84,86000.0,66.78,66.92,66.69,66.84,86000.0
2014-12-31 15:30:00,66.85,66.93,66.5,66.58,289200.0,66.85,66.93,66.5,66.58,289200.0
2015-01-02 09:30:00,67.04,67.71,67.02,67.25,204200.0,67.04,67.71,67.02,67.25,204200.0
2015-01-02 10:00:00,67.23,67.51,67.1,67.43,193300.0,67.23,67.51,67.1,67.43,193300.0
2015-01-02 10:30:00,67.44,67.44,66.64,67.06,161400.0,67.44,67.44,66.64,67.06,161400.0
2015-01-02 11:00:00,67.1,67.13,66.51,66.83,125400.0,67.1,67.13,66.51,66.83,125400.0
2015-01-02 11:30:00,66.83,66.9,66.6,66.82,78100.0,66.83,66.9,66.6,66.82,78100.0
2015-01-02 12:00:00,66.82,67.01,66.72,66.88,150700.0,66.82,67.01,66.72,66.88,150700.0
2015-01-02 12:30:00,66.87,66.87,66.35,66.4,79300.0,66.87,66.87,66.35,66.4,79300.0
2015-01-02 13:00:00,66.42,66.46,65.98,65.98,122100.0,66.42,66.46,65.98,65.98,122100.0
2015-01-02 13:30:00,66.0,66.12,65.86,66.01,79700.0,66.0,66.12,65.86,66.01,79700.0
2015-01-02 14:00:00,66.01,66.33,66.0,66.26,94600.0,66.01,66.33,66.0,66.26,94600.0
2015-01-02 14:30:00,66.26,66.37,66.2,66.21,69700.0,66.26,66.37,66.2,66.21,69700.0
2015-01-02 15:00:00,66.23,66.35,66.15,66.26,95700.0,66.23,66.35,66.15,66.26,95700.0
2015-01-02 15:30:00,66.26,66.68,66.25,66.49,199200.0,66.26,66.68,66.25,66.49,199200.0
2015-01-05 09:30:00,66.01,66.31,65.36,65.56,160200.0,66.01,66.31,65.36,65.56,160200.0
2015-01-05 10:00:00,65.54,65.59,65.36,65.44,93500.0,65.54,65.59,65.36,65.44,93500.0
2015-01-05 10:30:00,65.44,65.45,65.14,65.25,112200.0,65.44,65.45,65.14,65.25,112200.0
2015-01-05 11:00:00,65.24,65.31,64.9,65.02,117600.0,65.24,65.31,64.9,65.02,117600.0
2015-01-05 11:30:00,65.0,65.12,64.87,64.89,88800.0,65.0,65.12,64.87,64.89,88800.0
2015-01-05 12:00:00,64.89,64.98,64.52,64.52,155800.0,64.89,64.98,64.52,64.52,155800.0
2015-01-05 12:30:00,64.55,64.67,64.37,64.48,108900.0,64.55,64.67,64.37,64.48,108900.0
2015-01-05 13:00:00,64.49,64.51,64.15,64.25,103400.0,64.49,64.51,64.15,64.25,103400.0
2015-01-05 13:30:00,64.23,64.54,64.21,64.47,88400.0,64.23,64.54,64.21,64.47,88400.0
2015-01-05 14:00:00,64.46,64.46,64.17,64.18,116600.0,64.46,64.46,64.17,64.18,116600.0
2015-01-05 14:30:00,64.18,64.32,64.1,64.17,110800.0,64.18,64.32,64.1,64.17,110800.0
2015-01-05 15:00:00,64.17,64.45,64.12,64.41,204000.0,64.17,64.45,64.12,64.41,204000.0
2015-01-05 15:30:00,64.41,64.83,64.3,64.59,298000.0,64.41,64.83,64.3,64.59,298000.0
2015-01-06 09:30:00,64.97,65.08,64.25,64.45,201600.0,64.97,65.08,64.25,64.45,201600.0
2015-01-06 10:00:00,64.51,64.96,64.38,64.75,138500.0,64.51,64.96,64.38,64.75,138500.0
2015-01-06 10:30:00,64.75,64.75,64.32,64.32,92900.0,64.75,64.75,64.32,64.32,92900.0
2015-01-06 11:00:00,64.32,64.33,63.83,63.88,72400.0,64.32,64.33,63.83,63.88,72400.0
2015-01-06 11:30:00,63.89,63.97,63.48,63.52,109700.0,63.89,63.97,63.48,63.52,109700.0
2015-01-06 12:00:00,63.53,63.54,63.11,63.29,113600.0,63.53,63.54,63.11,63.29,113600.0
2015-01-06 12:30:00,63.31,63.73,63.21,63.73,149600.0,63.31,63.73,63.21,63.73,149600.0
2015-01-06 13:00:00,63.74,63.75,63.06,63.24,165200.0,63.74,63.75,63.06,63.24,165200.0
2015-01-06 13:30:00,63.23,63.54,63.18,63.52,93400.0,63.23,63.54,63.18,63.52,93400.0
2015-01-06 14:00:00,63.52,63.68,63.41,63.68,61100.0,63.52,63.68,63.41,63.68,61100.0
2015-01-06 14:30:00,63.65,64.02,63.57,63.87,104700.0,63.65,64.02,63.57,63.87,104700.0
2015-01-06 15:00:00,63.87,64.13,63.74,64.01,114700.0,63.87,64.13,63.74,64.01,114700.0
2015-01-06 15:30:00,64.01,64.03,63.63,63.74,371200.0,64.01,64.03,63.63,63.74,371200.0
2015-01-07 09:30:00,64.45,64.67,64.19,64.27,106500.0,64.45,64.67,64.19,64.27,106500.0
2015-01-07 10:00:00,64.26,64.35,63.95,64.0,88300.0,64.26,64.35,63.95,64.0,88300.0
2015-01-07 10:30:00,64.0,64.29,63.82,64.16,73500.0,64.0,64.29,63.82,64.16,73500.0
2015-01-07 11:00:00,64.18,64.29,63.79,63.88,125900.0,64.18,64.29,63.79,63.88,125900.0
2015-01-07 11:30:00,63.9,64.25,63.84,64.2,87700.0,63.9,64.25,63.84,64.2,87700.0
2015-01-07 12:00:00,64.21,64.56,64.2,64.44,91500.0,64.21,64.56,64.2,64.44,91500.0
2015-01-07 12:30:00,64.46,64.61,64.25,64.6,246700.0,64.46,64.61,64.25,64.6,246700.0
2015-01-07 13:00:00,64.61,64.68,64.37,64.57,131500.0,64.61,64.68,64.37,64.57,131500.0
2015-01-07 13:30:00,64.58,64.73,64.57,64.66,43200.0,64.58,64.73,64.57,64.66,43200.0
2015-01-07 14:00:00,64.65,64.69,64.48,64.63,88200.0,64.65,64.69,64.48,64.63,88200.0
2015-01-07 14:30:00,64.63,64.79,64.51,64.55,47400.0,64.63,64.79,64.51,64.55,47400.0
2015-01-07 15:00:00,64.57,64.73,64.54,64.65,111500.0,64.57,64.73,64.54,64.65,111500.0
2015-01-07 15:30:00,64.65,64.8,64.59,64.79,174600.0,64.65,64.8,64.59,64.79,174600.0
2015-01-08 09:30:00,65.66,66.17,65.48,66.13,102100.0,65.66,66.17,65.48,66.13,102100.0
2015-01-08 10:00:00,66.14,66.3,65.78,65.79,67400.0,66.14,66.3,65.78,65.79,67400.0
2015-01-08 10:30:00,65.81,66.02,65.76,65.89,66600.0,65.81,66.02,65.76,65.89,66600.0
2015-01-08 11:00:00,65.91,66.02,65.8,65.83,71400.0,65.91,66.02,65.8,65.83,71400.0
2015-01-08 11:30:00,65.84,65.98,65.83,65.9,53200.0,65.84,65.98,65.83,65.9,53200.0
2015-01-08 12:00:00,65.89,65.96,65.71,65.86,40500.0,65.89,65.96,65.71,65.86,40500.0
2015-01-08 12:30:00,65.86,66.06,65.86,65.93,43100.0,65.86,66.06,65.86,65.93,43100.0
2015-01-08 13:00:00,65.94,66.12,65.94,66.07,44900.0,65.94,66.12,65.94,66.07,44900.0
2015-01-08 13:30:00,66.07,66.16,65.91,65.93,37900.0,66.07,66.16,65.91,65.93,37900.0
2015-01-08 14:00:00,65.93,66.07,65.84,65.9,74700.0,65.93,66.07,65.84,65.9,74700.0
2015-01-08 14:30:00,65.94,66.05,65.93,65.95,57400.0,65.94,66.05,65.93,65.95,57400.0
2015-01-08 15:00:00,65.95,66.04,65.87,66.03,95000.0,65.95,66.04,65.87,66.03,95000.0
2015-01-08 15:30:00,66.01,66.11,65.89,66.07,226300.0,66.01,66.11,65.89,66.07,226300.0
2015-01-09 09:30:00,65.88,66.01,65.2,65.34,80600.0,65.88,66.01,65.2,65.34,80600.0
2015-01-09 10:00:00,65.36,65.5,65.28,65.36,68700.0,65.36,65.5,65.28,65.36,68700.0
2015-01-09 10:30:00,65.36,65.45,65.21,65.43,81600.0,65.36,65.45,65.21,65.43,81600.0
2015-01-09 11:00:00,65.39,65.45,65.22,65.24,148800.0,65.39,65.45,65.22,65.24,148800.0
2015-01-09 11:30:00,65.2,65.35,65.13,65.3,93800.0,65.2,65.35,65.13,65.3,93800.0
2015-01-09 12:00:00,65.25,65.37,65.19,65.23,60200.0,65.25,65.37,65.19,65.23,60200.0
2015-01-09 12:30:00,65.23,65.31,65.15,65.15,55900.0,65.23,65.31,65.15,65.15,55900.0
2015-01-09 13:00:00,65.15,65.35,65.1,65.28,43400.0,65.15,65.35,65.1,65.28,43400.0
2015-01-09 13:30:00,65.29,65.34,65.01,65.06,58500.0,65.29,65.34,65.01,65.06,58500.0
2015-01-09 14:00:00,65.02,65.04,64.92,64.92,66400.0,65.02,65.04,64.92,64.92,66400.0
2015-01-09 14:30:00,64.94,65.11,64.9,65.09,149100.0,64.94,65.11,64.9,65.09,149100.0
2015-01-09 15:00:00,65.08,65.25,65.04,65.11,84800.0,65.08,65.25,65.04,65.11,84800.0
2015-01-09 15:30:00,65.13,65.27,64.97,65.03,268300.0,65.13,65.27,64.97,65.03,268300.0
2015-01-12 09:30:00,64.93,65.23,64.41,64.47,143900.0,64.93,65.23,64.41,64.47,143900.0
2015-01-12 10:00:00,64.49,64.5,64.18,64.37,90100.0,64.49,64.5,64.18,64.37,90100.0
2015-01-12 10:30:00,64.41,64.88,64.38,64.81,230700.0,64.41,64.88,64.38,64.81,230700.0
2015-01-12 11:00:00,64.82,64.89,64.6,64.66,97200.0,64.82,64.89,64.6,64.66,97200.0
2015-01-12 11:30:00,64.67,64.69,64.27,64.31,103300.0,64.67,64.69,64.27,64.31,103300.0
2015-01-12 12:00:00,64.31,64.44,64.3,64.38,57200.0,64.31,64.44,64.3,64.38,57200.0
2015-01-12 12:30:00,64.38,64.48,64.34,64.39,50700.0,64.38,64.48,64.34,64.39,50700.0
2015-01-12 13:00:00,64.4,64.44,64.26,64.34,74700.0,64.4,64.44,64.26,64.34,74700.0
2015-01-12 13:30:00,64.35,64.53,64.33,64.47,36700.0,64.35,64.53,64.33,64.47,36700.0
2015-01-12 14:00:00,64.49,64.54,64.35,64.39,69600.0,64.49,64.54,64.35,64.39,69600.0
2015-01-12 14:30:00,64.39,64.43,64.29,64.4,43000.0,64.39,64.43,64.29,64.4,43000.0
2015-01-12 15:00:00,64.41,64.46,64.26,64.3,65500.0,64.41,64.46,64.26,64.3,65500.0
2015-01-12 15:30:00,64.32,64.49,64.19,64.37,154000.0,64.32,64.49,64.19,64.37,154000.0
2015-01-13 09:30:00,65.06,65.72,65.06,65.65,83700.0,65.06,65.72,65.06,65.65,83700.0
2015-01-13 10:00:00,65.67,65.68,65.26,65.31,69100.0,65.67,65.68,65.26,65.31,69100.0
2015-01-13 10:30:00,65.31,65.38,65.16,65.21,68100.0,65.31,65.38,65.16,65.21,68100.0
2015-01-13 11:00:00,65.22,65.23,65.03,65.11,65100.0,65.22,65.23,65.03,65.11,65100.0
2015-01-13 11:30:00,65.11,65.22,65.02,65.12,58700.0,65.11,65.22,65.02,65.12,58700.0
2015-01-13 12:00:00,65.13,65.16,64.81,64.87,42100.0,65.13,65.16,64.81,64.87,42100.0
2015-01-13 12:30:00,64.85,64.86,64.66,64.83,33300.0,64.85,64.86,64.66,64.83,33300.0
2015-01-13 13:00:00,64.84,64.88,64.46,64.53,53500.0,64.84,64.88,64.46,64.53,53500.0
2015-01-13 13:30:00,64.52,64.52,63.95,64.04,106700.0,64.52,64.52,63.95,64.04,106700.0
2015-01-13 14:00:00,64.01,64.06,63.77,64.05,113000.0,64.01,64.06,63.77,64.05,113000.0
2015-01-13 14:30:00,64.05,64.28,63.99,64.0,60000.0,64.05,64.28,63.99,64.0,60000.0
2015-01-13 15:00:00,63.99,64.27,63.94,63.95,97600.0,63.99,64.27,63.94,63.95,97600.0
2015-01-13 15:30:00,63.96,64.42,63.96,64.27,217700.0,63.96,64.42,63.96,64.27,217700.0
2015-01-14 09:30:00,63.98,64.07,63.46,63.9,80000.0,63.98,64.07,63.46,63.9,80000.0
2015-01-14 10:00:00,63.88,64.08,63.33,63.37,150900.0,63.88,64.08,63.33,63.37,150900.0
2015-01-14 10:30:00,63.38,63.38,63.13,63.3,119100.0,63.38,63.38,63.13,63.3,119100.0
2015-01-14 11:00:00,63.29,63.29,62.79,62.86,172400.0,63.29,63.29,62.79,62.86,172400.0
2015-01-14 11:30:00,62.87,63.23,62.84,63.12,88100.0,62.87,63.23,62.84,63.12,88100.0
2015-01-14 12:00:00,63.11,63.2,62.91,63.04,89300.0,63.11,63.2,62.91,63.04,89300.0
2015-01-14 12:30:00,63.04,63.28,63.01,63.12,107100.0,63.04,63.28,63.01,63.12,107100.0
2015-01-14 13:00:00,63.1,63.18,62.77,62.8,56800.0,63.1,63.18,62.77,62.8,56800.0
2015-01-14 13:30:00,62.8,62.81,62.58,62.63,120100.0,62.8,62.81,62.58,62.63,120100.0
2015-01-14 14:00:00,62.66,63.1,62.63,63.07,98300.0,62.66,63.1,62.63,63.07,98300.0
2015-01-14 14:30:00,63.07,63.31,62.96,63.04,78500.0,63.07,63.31,62.96,63.04,78500.0
2015-01-14 15:00:00,63.04,63.48,63.0,63.39,108300.0,63.04,63.48,63.0,63.39,108300.0
2015-01-14 15:30:00,63.4,63.58,63.26,63.43,229800.0,63.4,63.58,63.26,63.43,229800.0
2015-01-15 09:30:00,64.04,64.94,63.09,63.23,127200.0,64.04,64.94,63.09,63.23,127200.0
2015-01-15 10:00:00,63.22,63.52,63.06,63.49,72200.0,63.22,63.52,63.06,63.49,72200.0
2015-01-15 10:30:00,63.49,63.74,63.12,63.17,80600.0,63.49,63.74,63.12,63.17,80600.0
2015-01-15 11:00:00,63.18,63.24,62.94,63.01,89600.0,63.18,63.24,62.94,63.01,89600.0
2015-01-15 11:30:00,62.99,63.18,62.71,62.8,81800.0,62.99,63.18,62.71,62.8,81800.0
2015-01-15 12:00:00,62.87,63.02,62.81,62.91,36200.0,62.87,63.02,62.81,62.91,36200.0
2015-01-15 12:30:00,62.9,62.9,62.4,62.48,39500.0,62.9,62.9,62.4,62.48,39500.0
2015-01-15 13:00:00,62.47,62.76,62.41,62.51,55700.0,62.47,62.76,62.41,62.51,55700.0
2015-01-15 13:30:00,62.49,62.8,62.46,62.62,44100.0,62.49,62.8,62.46,62.62,44100.0
2015-01-15 14:00:00,62.62,62.74,62.49,62.59,62100.0,62.62,62.74,62.49,62.59,62100.0
2015-01-15 14:30:00,62.59,62.67,62.49,62.61,71100.0,62.59,62.67,62.49,62.61,71100.0
2015-01-15 15:00:00,62.61,62.65,62.3,62.52,89000.0,62.61,62.65,62.3,62.52,89000.0
2015-01-15 15:30:00,62.53,62.61,62.18,62.23,220900.0,62.53,62.61,62.18,62.23,220900.0
2015-01-16 09:30:00,61.93,62.6,61.93,62.27,131500.0,61.93,62.6,61.93,62.27,131500.0
2015-01-16 10:00:00,62.31,62.71,61.83,62.26,135100.0,62.31,62.71,61.83,62.26,135100.0
2015-01-16 10:30:00,62.26,62.93,62.18,62.83,93300.0,62.26,62.93,62.18,62.83,93300.0
2015-01-16 11:00:00,62.79,62.84,62.52,62.71,66400.0,62.79,62.84,62.52,62.71,66400.0
2015-01-16 11:30:00,62.76,63.0,62.74,62.85,65700.0,62.76,63.0,62.74,62.85,65700.0
2015-01-16 12:00:00,62.84,62.95,62.71,62.9,51000.0,62.84,62.95,62.71,62.9,51000.0
2015-01-16 12:30:00,62.86,63.11,62.81,63.03,54000.0,62.86,63.11,62.81,63.03,54000.0
2015-01-16 13:00:00,63.02,63.07,62.84,62.89,68000.0,63.02,63.07,62.84,62.89,68000.0
2015-01-16 13:30:00,62.91,63.07,62.85,63.06,31900.0,62.91,63.07,62.85,63.06,31900.0
2015-01-16 14:00:00,63.07,63.09,62.9,63.01,56700.0,63.07,63.09,62.9,63.01,56700.0
2015-01-16 14:30:00,63.01,63.09,62.94,63.05,47900.0,63.01,63.09,62.94,63.05,47900.0
2015-01-16 15:00:00,63.05,63.26,63.0,63.19,86500.0,63.05,63.26,63.0,63.19,86500.0
2015-01-16 15:30:00,63.2,63.56,63.17,63.46,229700.0,63.2,63.56,63.17,63.46,229700.0
2015-01-20 09:30:00,63.55,63.72,62.75,62.8,91800.0,63.55,63.72,62.75,62.8,91800.0
2015-01-20 10:00:00,62.78,62.78,62.43,62.63,56900.0,62.78,62.78,62.43,62.63,56900.0
2015-01-20 10:30:00,62.63,62.66,62.12,62.18,46300.0,62.63,62.66,62.12,62.18,46300.0
2015-01-20 11:00:00,62.18,62.46,62.12,62.46,65500.0,62.18,62.46,62.12,62.46,65500.0
2015-01-20 11:30:00,62.45,62.51,62.17,62.36,83000.0,62.45,62.51,62.17,62.36,83000.0
2015-01-20 12:00:00,62.36,62.63,62.35,62.63,82000.0,62.36,62.63,62.35,62.63,82000.0
2015-01-20 12:30:00,62.63,62.73,62.48,62.55,65300.0,62.63,62.73,62.48,62.55,65300.0
2015-01-20 13:00:00,62.55,62.69,62.36,62.58,28000.0,62.55,62.69,62.36,62.58,28000.0
2015-01-20 13:30:00,62.59,62.77,62.58,62.68,38300.0,62.59,62.77,62.58,62.68,38300.0
2015-01-20 14:00:00,62.67,62.9,62.66,62.78,55400.0,62.67,62.9,62.66,62.78,55400.0
2015-01-20 14:30:00,62.78,63.09,62.77,62.99,39700.0,62.78,63.09,62.77,62.99,39700.0
2015-01-20 15:00:00,63.0,63.11,62.91,62.92,56600.0,63.0,63.11,62.91,62.92,56600.0
2015-01-20 15:30:00,62.93,62.97,62.7,62.82,189000.0,62.93,62.97,62.7,62.82,189000.0
2015-01-21 09:30:00,62.6,63.1,62.21,62.35,158800.0,62.6,63.1,62.21,62.35,158800.0
2015-01-21 10:00:00,62.33,62.78,62.3,62.78,95100.0,62.33,62.78,62.3,62.78,95100.0
2015-01-21 10:30:00,62.79,63.35,62.74,63.31,93600.0,62.79,63.35,62.74,63.31,93600.0
2015-01-21 11:00:00,63.32,63.35,62.9,63.06,76700.0,63.32,63.35,62.9,63.06,76700.0
2015-01-21 11:30:00,63.08,63.21,62.93,63.2,46000.0,63.08,63.21,62.93,63.2,46000.0
2015-01-21 12:00:00,63.19,63.35,63.16,63.32,50100.0,63.19,63.35,63.16,63.32,50100.0
2015-01-21 12:30:00,63.32,63.36,62.87,62.9,47200.0,63.32,63.36,62.87,62.9,47200.0
2015-01-21 13:00:00,62.89,63.03,62.64,62.71,71100.0,62.89,63.03,62.64,62.71,71100.0
2015-01-21 13:30:00,62.71,62.76,62.57,62.6,57000.0,62.71,62.76,62.57,62.6,57000.0
2015-01-21 14:00:00,62.6,62.76,62.48,62.72,57000.0,62.6,62.76,62.48,62.72,57000.0
2015-01-21 14:30:00,62.71,63.04,62.7,63.02,57200.0,62.71,63.04,62.7,63.02,57200.0
2015-01-21 15:00:00,63.02,63.08,62.8,62.99,79000.0,63.02,63.08,62.8,62.99,79000.0
2015-01-21 15:30:00,62.98,63.07,62.92,63.03,138600.0,62.98,63.07,62.92,63.03,138600.0
2015-01-22 09:30:00,63.29,63.67,62.76,63.13,68100.0,63.29,63.67,62.76,63.13,68100.0
2015-01-22 10:00:00,63.11,63.85,63.11,63.81,94700.0,63.11,63.85,63.11,63.81,94700.0
2015-01-22 10:30:00,63.8,64.2,63.76,64.19,89100.0,63.8,64.2,63.76,64.19,89100.0
2015-01-22 11:00:00,64.19,64.21,63.97,64.17,64100.0,64.19,64.21,63.97,64.17,64100.0
2015-01-22 11:30:00,64.18,64.23,64.04,64.22,68600.0,64.18,64.23,64.04,64.22,68600.0
2015-01-22 12:00:00,64.23,64.28,64.09,64.2,44200.0,64.23,64.28,64.09,64.2,44200.0
2015-01-22 12:30:00,64.19,64.19,63.97,63.98,40300.0,64.19,64.19,63.97,63.98,40300.0
2015-01-22 13:00:00,63.98,64.01,63.8,63.83,53000.0,63.98,64.01,63.8,63.83,53000.0
2015-01-22 13:30:00,63.84,64.06,63.84,63.89,32800.0,63.84,64.06,63.84,63.89,32800.0
2015-01-22 14:00:00,63.89,64.03,63.86,63.97,40600.0,63.89,64.03,63.86,63.97,40600.0
2015-01-22 14:30:00,64.0,64.26,63.99,64.25,55400.0,64.0,64.26,63.99,64.25,55400.0
2015-01-22 15:00:00,64.26,64.44,64.23,64.32,85400.0,64.26,64.44,64.23,64.32,85400.0
2015-01-22 15:30:00,64.32,64.35,64.13,64.24,149400.0,64.32,64.35,64.13,64.24,149400.0
2015-01-23 09:30:00,64.38,65.48,64.27,65.12,284000.0,64.38,65.48,64.27,65.12,284000.0
2015-01-23 10:00:00,65.15,65.6,65.13,65.42,208300.0,65.15,65.6,65.13,65.42,208300.0
2015-01-23 10:30:00,65.43,65.85,65.28,65.78,166400.0,65.43,65.85,65.28,65.78,166400.0
2015-01-23 11:00:00,65.77,65.82,65.41,65.5,91200.0,65.77,65.82,65.41,65.5,91200.0
2015-01-23 11:30:00,65.51,65.71,65.49,65.71,59600.0,65.51,65.71,65.49,65.71,59600.0
2015-01-23 12:00:00,65.72,65.72,65.31,65.35,59100.0,65.72,65.72,65.31,65.35,59100.0
2015-01-23 12:30:00,65.34,65.53,65.28,65.45,43200.0,65.34,65.53,65.28,65.45,43200.0
2015-01-23 13:00:00,65.45,65.56,65.24,65.26,41300.0,65.45,65.56,65.24,65.26,41300.0
2015-01-23 13:30:00,65.25,65.26,65.1,65.19,63800.0,65.25,65.26,65.1,65.19,63800.0
2015-01-23 14:00:00,65.2,65.25,65.03,65.05,80400.0,65.2,65.25,65.03,65.05,80400.0
2015-01-23 14:30:00,65.08,65.08,64.86,64.92,65100.0,65.08,65.08,64.86,64.92,65100.0
2015-01-23 15:00:00,64.93,65.01,64.88,64.96,68500.0,64.93,65.01,64.88,64.96,68500.0
2015-01-23 15:30:00,64.96,65.04,64.86,64.88,118000.0,64.96,65.04,64.86,64.88,118000.0
2015-01-26 09:30:00,64.75,65.42,64.62,64.71,151900.0,64.75,65.42,64.62,64.71,151900.0
2015-01-26 10:00:00,64.73,64.81,64.48,64.7,56000.0,64.73,64.81,64.48,64.7,56000.0
2015-01-26 10:30:00,64.67,64.8,64.46,64.48,105600.0,64.67,64.8,64.46,64.48,105600.0
2015-01-26 11:00:00,64.49,64.53,64.32,64.37,67900.0,64.49,64.53,64.32,64.37,67900.0
2015-01-26 11:30:00,64.37,64.73,64.33,64.67,55300.0,64.37,64.73,64.33,64.67,55300.0
2015-01-26 12:00:00,64.66,64.74,64.55,64.58,75300.0,64.66,64.74,64.55,64.58,75300.0
2015-01-26 12:30:00,64.58,64.6,64.24,64.29,45400.0,64.58,64.6,64.24,64.29,45400.0
2015-01-26 13:00:00,64.3,64.49,64.24,64.44,52300.0,64.3,64.49,64.24,64.44,52300.0
2015-01-26 13:30:00,64.45,64.7,64.45,64.59,37700.0,64.45,64.7,64.45,64.59,37700.0
2015-01-26 14:00:00,64.58,64.62,64.45,64.57,52500.0,64.58,64.62,64.45,64.57,52500.0
2015-01-26 14:30:00,64.57,64.64,64.46,64.63,48000.0,64.57,64.64,64.46,64.63,48000.0
2015-01-26 15:00:00,64.63,64.72,64.57,64.61,72900.0,64.63,64.72,64.57,64.61,72900.0
2015-01-26 15:30:00,64.59,64.84,64.58,64.77,365500.0,64.59,64.84,64.58,64.77,365500.0
2015-01-27 09:30:00,63.9,64.33,63.89,64.13,149400.0,63.9,64.33,63.89,64.13,149400.0
2015-01-27 10:00:00,64.13,64.21,63.8,63.96,115000.0,64.13,64.21,63.8,63.96,115000.0
2015-01-27 10:30:00,63.92,63.96,63.39,63.71,81500.0,63.92,63.96,63.39,63.71,81500.0
2015-01-27 11:00:00,63.74,64.19,63.64,64.17,59600.0,63.74,64.19,63.64,64.17,59600.0
2015-01-27 11:30:00,64.21,64.37,63.91,63.94,49500.0,64.21,64.37,63.91,63.94,49500.0
2015-01-27 12:00:00,63.95,64.1,63.73,64.09,28900.0,63.95,64.1,63.73,64.09,28900.0
2015-01-27 12:30:00,64.11,64.2,64.02,64.13,84700.0,64.11,64.2,64.02,64.13,84700.0
2015-01-27 13:00:00,64.13,64.33,64.11,64.19,77200.0,64.13,64.33,64.11,64.19,77200.0
2015-01-27 13:30:00,64.19,64.21,64.03,64.1,34500.0,64.19,64.21,64.03,64.1,34500.0
2015-01-27 14:00:00,64.1,64.51,64.06,64.48,50600.0,64.1,64.51,64.06,64.48,50600.0
2015-01-27 14:30:00,64.5,64.51,63.91,63.97,101500.0,64.5,64.51,63.91,63.97,101500.0
2015-01-27 15:00:00,63.97,64.0,63.69,63.69,137500.0,63.97,64.0,63.69,63.69,137500.0
2015-01-27 15:30:00,63.68,63.89,63.6,63.69,210800.0,63.68,63.89,63.6,63.69,210800.0
2015-01-28 09:30:00,64.11,64.38,63.81,63.96,86800.0,64.11,64.38,63.81,63.96,86800.0
2015-01-28 10:00:00,63.99,64.02,63.74,63.84,51400.0,63.99,64.02,63.74,63.84,51400.0
2015-01-28 10:30:00,63.82,63.9,63.2,63.26,119500.0,63.82,63.9,63.2,63.26,119500.0
2015-01-28 11:00:00,63.28,63.52,63.25,63.38,142000.0,63.28,63.52,63.25,63.38,142000.0
2015-01-28 11:30:00,63.37,63.38,63.13,63.3,58900.0,63.37,63.38,63.13,63.3,58900.0
2015-01-28 12:00:00,63.33,63.63,63.3,63.63,54700.0,63.33,63.63,63.3,63.63,54700.0
2015-01-28 12:30:00,63.64,63.65,63.48,63.57,38000.0,63.64,63.65,63.48,63.57,38000.0
2015-01-28 13:00:00,63.57,63.57,63.41,63.46,21900.0,63.57,63.57,63.41,63.46,21900.0
2015-01-28 13:30:00,63.44,63.57,63.38,63.4,24300.0,63.44,63.57,63.38,63.4,24300.0
2015-01-28 14:00:00,63.43,63.77,63.23,63.29,67500.0,63.43,63.77,63.23,63.29,67500.0
2015-01-28 14:30:00,63.28,63.49,63.02,63.23,51400.0,63.28,63.49,63.02,63.23,51400.0
2015-01-28 15:00:00,63.24,63.35,62.82,62.9,60800.0,63.24,63.35,62.82,62.9,60800.0
2015-01-28 15:30:00,62.9,62.93,62.42,62.52,181000.0,62.9,62.93,62.42,62.52,181000.0
2015-01-29 09:30:00,62.6,62.9,62.35,62.72,37300.0,62.6,62.9,62.35,62.72,37300.0
2015-01-29 10:00:00,62.64,62.89,62.33,62.59,47600.0,62.64,62.89,62.33,62.59,47600.0
2015-01-29 10:30:00,62.59,62.62,62.22,62.32,77100.0,62.59,62.62,62.22,62.32,77100.0
2015-01-29 11:00:00,62.3,62.5,62.22,62.46,108300.0,62.3,62.5,62.22,62.46,108300.0
2015-01-29 11:30:00,62.52,62.92,62.52,62.72,24600.0,62.52,62.92,62.52,62.72,24600.0
2015-01-29 12:00:00,62.74,62.91,62.62,62.74,22500.0,62.74,62.91,62.62,62.74,22500.0
2015-01-29 12:30:00,62.75,62.8,62.55,62.66,28800.0,62.75,62.8,62.55,62.66,28800.0
2015-01-29 13:00:00,62.66,62.92,62.63,62.92,38400.0,62.66,62.92,62.63,62.92,38400.0
2015-01-29 13:30:00,62.85,63.26,62.85,63.08,84500.0,62.85,63.26,62.85,63.08,84500.0
2015-01-29 14:00:00,63.1,63.14,62.88,63.02,30200.0,63.1,63.14,62.88,63.02,30200.0
2015-01-29 14:30:00,63.05,63.11,62.83,62.99,33300.0,63.05,63.11,62.83,62.99,33300.0
2015-01-29 15:00:00,62.99,63.32,62.97,63.24,51600.0,62.99,63.32,62.97,63.24,51600.0
2015-01-29 15:30:00,63.26,63.45,63.23,63.31,152900.0,63.26,63.45,63.23,63.31,152900.0
2015-01-30 09:30:00,62.7,62.97,62.28,62.28,67600.0,62.7,62.97,62.28,62.28,67600.0
2015-01-30 10:00:00,62.34,62.53,62.22,62.39,63200.0,62.34,62.53,62.22,62.39,63200.0
2015-01-30 10:30:00,62.35,62.49,62.16,62.39,51200.0,62.35,62.49,62.16,62.39,51200.0
2015-01-30 11:00:00,62.42,62.51,62.31,62.51,52200.0,62.42,62.51,62.31,62.51,52200.0
2015-01-30 11:30:00,62.48,62.62,62.29,62.59,48400.0,62.48,62.62,62.29,62.59,48400.0
2015-01-30 12:00:00,62.63,62.85,62.58,62.72,24600.0,62.63,62.85,62.58,62.72,24600.0
2015-01-30 12:30:00,62.72,62.72,62.35,62.4,46600.0,62.72,62.72,62.35,62.4,46600.0
2015-01-30 13:00:00,62.41,62.48,62.21,62.44,54100.0,62.41,62.48,62.21,62.44,54100.0
2015-01-30 13:30:00,62.44,63.2,62.41,63.03,99000.0,62.44,63.2,62.41,63.03,99000.0
2015-01-30 14:00:00,63.02,63.06,62.72,63.06,38100.0,63.02,63.06,62.72,63.06,38100.0
2015-01-30 14:30:00,63.08,63.11,62.57,62.61,27900.0,63.08,63.11,62.57,62.61,27900.0
2015-01-30 15:00:00,62.62,62.68,62.18,62.38,52500.0,62.62,62.68,62.18,62.38,52500.0
2015-01-30 15:30:00,62.35,62.36,62.02,62.09,185400.0,62.35,62.36,62.02,62.09,185400.0
2015-02-02 09:30:00,62.21,62.25,61.4,61.45,108100.0,62.21,62.25,61.4,61.45,108100.0
2015-02-02 10:00:00,61.45,61.54,60.85,60.86,150900.0,61.45,61.54,60.85,60.86,150900.0
2015-02-02 10:30:00,60.86,61.19,60.83,61.06,105200.0,60.86,61.19,60.83,61.06,105200.0
2015-02-02 11:00:00,61.04,61.86,61.04,61.66,47600.0,61.04,61.86,61.04,61.66,47600.0
2015-02-02 11:30:00,61.72,62.19,61.64,62.11,78200.0,61.72,62.19,61.64,62.11,78200.0
2015-02-02 12:00:00,62.13,62.13,61.64,61.72,34400.0,62.13,62.13,61.64,61.72,34400.0
2015-02-02 12:30:00,61.73,61.85,61.58,61.61,35300.0,61.73,61.85,61.58,61.61,35300.0
2015-02-02 13:00:00,61.6,61.83,61.5,61.74,33500.0,61.6,61.83,61.5,61.74,33500.0
2015-02-02 13:30:00,61.75,61.8,61.39,61.48,61000.0,61.75,61.8,61.39,61.48,61000.0
2015-02-02 14:00:00,61.48,62.04,61.46,62.0,42500.0,61.48,62.04,61.46,62.0,42500.0
2015-02-02 14:30:00,62.02,62.06,61.62,61.8,50300.0,62.02,62.06,61.62,61.8,50300.0
2015-02-02 15:00:00,61.8,62.14,61.77,62.04,55300.0,61.8,62.14,61.77,62.04,55300.0
2015-02-02 15:30:00,62.05,62.59,62.01,62.52,181500.0,62.05,62.59,62.01,62.52,181500.0
2015-02-03 09:30:00,63.2,63.76,62.99,63.11,226000.0,63.2,63.76,62.99,63.11,226000.0
2015-02-03 10:00:00,63.11,63.23,62.87,63.23,44900.0,63.11,63.23,62.87,63.23,44900.0
2015-02-03 10:30:00,63.27,63.27,62.8,62.81,57100.0,63.27,63.27,62.8,62.81,57100.0
2015-02-03 11:00:00,62.8,63.25,62.75,63.14,53000.0,62.8,63.25,62.75,63.14,53000.0
2015-02-03 11:30:00,63.16,63.4,62.96,63.02,66200.0,63.16,63.4,62.96,63.02,66200.0
2015-02-03 12:00:00,63.01,63.18,62.84,63.09,72500.0,63.01,63.18,62.84,63.09,72500.0
2015-02-03 12:30:00,63.11,63.39,62.99,63.22,56500.0,63.11,63.39,62.99,63.22,56500.0
2015-02-03 13:00:00,63.26,63.5,63.17,63.46,35600.0,63.26,63.5,63.17,63.46,35600.0
2015-02-03 13:30:00,63.45,63.61,63.4,63.55,50900.0,63.45,63.61,63.4,63.55,50900.0
2015-02-03 14:00:00,63.56,63.7,63.43,63.69,83900.0,63.56,63.7,63.43,63.69,83900.0
2015-02-03 14:30:00,63.71,63.76,63.62,63.66,69400.0,63.71,63.76,63.62,63.66,69400.0
2015-02-03 15:00:00,63.67,63.67,63.53,63.65,155100.0,63.67,63.67,63.53,63.65,155100.0
2015-02-03 15:30:00,63.65,63.91,63.52,63.77,315000.0,63.65,63.91,63.52,63.77,315000.0
2015-02-04 09:30:00,63.61,64.78,63.45,64.67,137900.0,63.61,64.78,63.45,64.67,137900.0
2015-02-04 10:00:00,64.7,64.78,64.16,64.42,161500.0,64.7,64.78,64.16,64.42,161500.0
2015-02-04 10:30:00,64.41,64.65,64.4,64.5,139700.0,64.41,64.65,64.4,64.5,139700.0
2015-02-04 11:00:00,64.49,64.65,64.4,64.64,59800.0,64.49,64.65,64.4,64.64,59800.0
2015-02-04 11:30:00,64.64,64.82,64.59,64.77,47800.0,64.64,64.82,64.59,64.77,47800.0
2015-02-04 12:00:00,64.77,64.82,64.69,64.74,41200.0,64.77,64.82,64.69,64.74,41200.0
2015-02-04 12:30:00,64.73,64.78,64.37,64.49,69500.0,64.73,64.78,64.37,64.49,69500.0
2015-02-04 13:00:00,64.5,64.5,64.39,64.46,45800.0,64.5,64.5,64.39,64.46,45800.0
2015-02-04 13:30:00,64.46,64.5,64.33,64.4,37200.0,64.46,64.5,64.33,64.4,37200.0
2015-02-04 14:00:00,64.41,64.5,64.29,64.38,43300.0,64.41,64.5,64.29,64.38,43300.0
2015-02-04 14:30:00,64.38,64.5,64.35,64.45,34900.0,64.38,64.5,64.35,64.45,34900.0
2015-02-04 15:00:00,64.45,64.77,64.43,64.77,100600.0,64.45,64.77,64.43,64.77,100600.0
2015-02-04 15:30:00,64.77,64.79,64.11,64.46,326400.0,64.77,64.79,64.11,64.46,326400.0
2015-02-05 09:30:00,64.66,64.98,64.38,64.6,159400.0,64.66,64.98,64.38,64.6,159400.0
2015-02-05 10:00:00,64.61,64.72,64.37,64.46,146000.0,64.61,64.72,64.37,64.46,146000.0
2015-02-05 10:30:00,64.46,64.53,64.37,64.42,149900.0,64.46,64.53,64.37,64.42,149900.0
2015-02-05 11:00:00,64.4,64.47,64.24,64.35,50800.0,64.4,64.47,64.24,64.35,50800.0
2015-02-05 11:30:00,64.34,64.52,64.29,64.43,62900.0,64.34,64.52,64.29,64.43,62900.0
2015-02-05 12:00:00,64.43,64.48,64.33,64.33,37300.0,64.43,64.48,64.33,64.33,37300.0
2015-02-05 12:30:00,64.33,64.39,64.24,64.33,45300.0,64.33,64.39,64.24,64.33,45300.0
2015-02-05 13:00:00,64.32,64.46,64.32,64.39,55000.0,64.32,64.46,64.32,64.39,55000.0
2015-02-05 13:30:00,64.4,64.49,64.35,64.4,32000.0,64.4,64.49,64.35,64.4,32000.0
2015-02-05 14:00:00,64.39,64.52,64.34,64.41,56200.0,64.39,64.52,64.34,64.41,56200.0
2015-02-05 14:30:00,64.42,64.49,64.32,64.36,53400.0,64.42,64.49,64.32,64.36,53400.0
2015-02-05 15:00:00,64.37,64.5,64.33,64.48,71000.0,64.37,64.5,64.33,64.48,71000.0
2015-02-05 15:30:00,64.47,64.58,64.39,64.53,250400.0,64.47,64.58,64.39,64.53,250400.0
2015-02-06 09:30:00,64.54,64.6,64.32,64.47,139100.0,64.54,64.6,64.32,64.47,139100.0
2015-02-06 10:00:00,64.5,64.77,64.35,64.75,46700.0,64.5,64.77,64.35,64.75,46700.0
2015-02-06 10:30:00,64.75,64.88,64.71,64.78,46600.0,64.75,64.88,64.71,64.78,46600.0
2015-02-06 11:00:00,64.75,64.97,64.74,64.92,24500.0,64.75,64.97,64.74,64.92,24500.0
2015-02-06 11:30:00,64.93,64.94,64.83,64.86,25500.0,64.93,64.94,64.83,64.86,25500.0
2015-02-06 12:00:00,64.87,64.89,64.72,64.74,22800.0,64.87,64.89,64.72,64.74,22800.0
2015-02-06 12:30:00,64.76,64.84,64.67,64.79,44200.0,64.76,64.84,64.67,64.79,44200.0
2015-02-06 13:00:00,64.8,64.83,64.67,64.74,50600.0,64.8,64.83,64.67,64.74,50600.0
2015-02-06 13:30:00,64.75,64.75,64.53,64.57,92700.0,64.75,64.75,64.53,64.57,92700.0
2015-02-06 14:00:00,64.59,64.62,64.53,64.56,58100.0,64.59,64.62,64.53,64.56,58100.0
2015-02-06 14:30:00,64.56,64.61,64.47,64.47,26000.0,64.56,64.61,64.47,64.47,26000.0
2015-02-06 15:00:00,64.46,64.46,64.14,64.22,45200.0,64.46,64.46,64.14,64.22,45200.0
2015-02-06 15:30:00,64.21,64.43,64.18,64.43,77300.0,64.21,64.43,64.18,64.43,77300.0
2015-02-09 09:30:00,63.96,64.32,63.9,64.12,88800.0,63.96,64.32,63.9,64.12,88800.0
2015-02-09 10:00:00,64.16,64.23,63.87,63.87,36500.0,64.16,64.23,63.87,63.87,36500.0
2015-02-09 10:30:00,63.84,64.03,63.81,64.01,102500.0,63.84,64.03,63.81,64.01,102500.0
2015-02-09 11:00:00,64.04,64.7,64.04,64.66,42400.0,64.04,64.7,64.04,64.66,42400.0
2015-02-09 11:30:00,64.66,64.66,64.51,64.61,35100.0,64.66,64.66,64.51,64.61,35100.0
2015-02-09 12:00:00,64.62,64.87,64.57,64.86,40600.0,64.62,64.87,64.57,64.86,40600.0
2015-02-09 12:30:00,64.87,65.01,64.85,64.91,66000.0,64.87,65.01,64.85,64.91,66000.0
2015-02-09 13:00:00,64.91,64.94,64.72,64.77,113700.0,64.91,64.94,64.72,64.77,113700.0
2015-02-09 13:30:00,64.75,64.81,64.73,64.76,82800.0,64.75,64.81,64.73,64.76,82800.0
2015-02-09 14:00:00,64.75,64.86,64.63,64.86,62400.0,64.75,64.86,64.63,64.86,62400.0
2015-02-09 14:30:00,64.84,64.85,64.71,64.73,72500.0,64.84,64.85,64.71,64.73,72500.0
2015-02-09 15:00:00,64.73,64.79,64.58,64.79,87000.0,64.73,64.79,64.58,64.79,87000.0
2015-02-09 15:30:00,64.79,64.79,64.53,64.55,277800.0,64.79,64.79,64.53,64.55,277800.0
2015-02-10 09:30:00,65.05,65.44,64.9,65.42,85000.0,65.05,65.44,64.9,65.42,85000.0
2015-02-10 10:00:00,65.42,65.45,65.27,65.3,119800.0,65.42,65.45,65.27,65.3,119800.0
2015-02-10 10:30:00,65.28,65.32,65.16,65.3,79600.0,65.28,65.32,65.16,65.3,79600.0
2015-02-10 11:00:00,65.3,65.38,65.27,65.3,104200.0,65.3,65.38,65.27,65.3,104200.0
2015-02-10 11:30:00,65.3,65.32,65.26,65.3,59900.0,65.3,65.32,65.26,65.3,59900.0
2015-02-10 12:00:00,65.3,65.33,65.15,65.26,61300.0,65.3,65.33,65.15,65.26,61300.0
2015-02-10 12:30:00,65.24,65.35,65.24,65.29,43100.0,65.24,65.35,65.24,65.29,43100.0
2015-02-10 13:00:00,65.3,65.34,65.19,65.34,38400.0,65.3,65.34,65.19,65.34,38400.0
2015-02-10 13:30:00,65.33,65.34,65.28,65.31,71600.0,65.33,65.34,65.28,65.31,71600.0
2015-02-10 14:00:00,65.31,65.35,65.21,65.35,58600.0,65.31,65.35,65.21,65.35,58600.0
2015-02-10 14:30:00,65.35,65.68,65.34,65.68,57800.0,65.35,65.68,65.34,65.68,57800.0
2015-02-10 15:00:00,65.69,65.74,65.57,65.65,110800.0,65.69,65.74,65.57,65.65,110800.0
2015-02-10 15:30:00,65.65,65.7,65.51,65.66,421600.0,65.65,65.7,65.51,65.66,421600.0
2015-02-11 09:30:00,65.42,65.51,64.77,65.15,129100.0,65.42,65.51,64.77,65.15,129100.0
2015-02-11 10:00:00,65.15,65.38,65.03,65.38,121300.0,65.15,65.38,65.03,65.38,121300.0
2015-02-11 10:30:00,65.38,65.43,65.27,65.32,96700.0,65.38,65.43,65.27,65.32,96700.0
2015-02-11 11:00:00,65.32,65.45,65.32,65.44,84000.0,65.32,65.45,65.32,65.44,84000.0
2015-02-11 11:30:00,65.43,65.65,65.36,65.6,50200.0,65.43,65.65,65.36,65.6,50200.0
2015-02-11 12:00:00,65.58,65.64,65.54,65.58,34700.0,65.58,65.64,65.54,65.58,34700.0
2015-02-11 12:30:00,65.58,65.64,65.23,65.37,49800.0,65.58,65.64,65.23,65.37,49800.0
2015-02-11 13:00:00,65.37,65.45,65.23,65.4,58300.0,65.37,65.45,65.23,65.4,58300.0
2015-02-11 13:30:00,65.4,65.66,65.35,65.56,66900.0,65.4,65.66,65.35,65.56,66900.0
2015-02-11 14:00:00,65.59,65.67,65.43,65.46,54900.0,65.59,65.67,65.43,65.46,54900.0
2015-02-11 14:30:00,65.46,65.84,65.46,65.78,65700.0,65.46,65.84,65.46,65.78,65700.0
2015-02-11 15:00:00,65.76,66.04,65.76,66.02,102100.0,65.76,66.04,65.76,66.02,102100.0
2015-02-11 15:30:00,66.02,66.08,65.84,65.96,279000.0,66.02,66.08,65.84,65.96,279000.0
2015-02-12 09:30:00,66.04,66.29,65.5,66.21,147800.0,66.04,66.29,65.5,66.21,147800.0
2015-02-12 10:00:00,66.24,66.54,66.06,66.4,143400.0,66.24,66.54,66.06,66.4,143400.0
2015-02-12 10:30:00,66.36,66.53,66.17,66.35,70200.0,66.36,66.53,66.17,66.35,70200.0
2015-02-12 11:00:00,66.35,66.41,66.19,66.32,42000.0,66.35,66.41,66.19,66.32,42000.0
2015-02-12 11:30:00,66.33,66.44,66.33,66.38,30700.0,66.33,66.44,66.33,66.38,30700.0
2015-02-12 12:00:00,66.37,66.52,66.37,66.46,50900.0,66.37,66.52,66.37,66.46,50900.0
2015-02-12 12:30:00,66.47,66.5,66.34,66.42,28600.0,66.47,66.5,66.34,66.42,28600.0
2015-02-12 13:00:00,66.41,66.5,66.37,66.49,28600.0,66.41,66.5,66.37,66.49,28600.0
2015-02-12 13:30:00,66.47,66.54,66.42,66.51,44700.0,66.47,66.54,66.42,66.51,44700.0
2015-02-12 14:00:00,66.51,66.58,66.46,66.51,62200.0,66.51,66.58,66.46,66.51,62200.0
2015-02-12 14:30:00,66.5,66.51,66.4,66.45,61900.0,66.5,66.51,66.4,66.45,61900.0
2015-02-12 15:00:00,66.46,66.54,66.43,66.5,45500.0,66.46,66.54,66.43,66.5,45500.0
2015-02-12 15:30:00,66.5,66.67,66.49,66.56,164800.0,66.5,66.67,66.49,66.56,164800.0
2015-02-13 09:30:00,66.51,67.17,66.51,66.94,99300.0,66.51,67.17,66.51,66.94,99300.0
2015-02-13 10:00:00,66.9,67.05,66.59,66.92,126000.0,66.9,67.05,66.59,66.92,126000.0
2015-02-13 10:30:00,66.96,66.96,66.73,66.92,66500.0,66.96,66.96,66.73,66.92,66500.0
2015-02-13 11:00:00,66.93,67.23,66.91,67.19,83000.0,66.93,67.23,66.91,67.19,83000.0
2015-02-13 11:30:00,67.2,67.36,66.98,67.31,73900.0,67.2,67.36,66.98,67.31,73900.0
2015-02-13 12:00:00,67.3,67.47,67.27,67.43,55800.0,67.3,67.47,67.27,67.43,55800.0
2015-02-13 12:30:00,67.42,67.44,67.27,67.39,49900.0,67.42,67.44,67.27,67.39,49900.0
2015-02-13 13:00:00,67.4,67.5,67.31,67.31,43400.0,67.4,67.5,67.31,67.31,43400.0
2015-02-13 13:30:00,67.32,67.32,67.17,67.28,40600.0,67.32,67.32,67.17,67.28,40600.0
2015-02-13 14:00:00,67.26,67.6,67.24,67.56,54700.0,67.26,67.6,67.24,67.56,54700.0
2015-02-13 14:30:00,67.57,67.59,67.45,67.57,51900.0,67.57,67.59,67.45,67.57,51900.0
2015-02-13 15:00:00,67.56,67.73,67.53,67.63,92300.0,67.56,67.73,67.53,67.63,92300.0
2015-02-13 15:30:00,67.64,67.73,67.52,67.68,225900.0,67.64,67.73,67.52,67.68,225900.0
2015-02-17 09:30:00,67.66,67.78,67.01,67.48,80900.0,67.66,67.78,67.01,67.48,80900.0
2015-02-17 10:00:00,67.48,67.88,67.39,67.76,122500.0,67.48,67.88,67.39,67.76,122500.0
2015-02-17 10:30:00,67.75,67.77,67.5,67.61,51400.0,67.75,67.77,67.5,67.61,51400.0
2015-02-17 11:00:00,67.61,67.83,67.5,67.77,96700.0,67.61,67.83,67.5,67.77,96700.0
2015-02-17 11:30:00,67.77,67.86,67.71,67.81,66000.0,67.77,67.86,67.71,67.81,66000.0
2015-02-17 12:00:00,67.81,68.01,67.81,67.92,55300.0,67.81,68.01,67.81,67.92,55300.0
2015-02-17 12:30:00,67.91,68.03,67.84,67.86,32600.0,67.91,68.03,67.84,67.86,32600.0
2015-02-17 13:00:00,67.86,68.08,67.85,67.98,37400.0,67.86,68.08,67.85,67.98,37400.0
2015-02-17 13:30:00,67.98,68.0,67.74,67.78,31100.0,67.98,68.0,67.74,67.78,31100.0
2015-02-17 14:00:00,67.76,67.78,67.54,67.55,38600.0,67.76,67.78,67.54,67.55,38600.0
2015-02-17 14:30:00,67.57,67.66,67.46,67.47,35200.0,67.57,67.66,67.46,67.47,35200.0
2015-02-17 15:00:00,67.5,67.58,67.48,67.56,46100.0,67.5,67.58,67.48,67.56,46100.0
2015-02-17 15:30:00,67.54,67.54,67.3,67.46,112500.0,67.54,67.54,67.3,67.46,112500.0
2015-02-18 09:30:00,67.17,67.57,66.89,67.42,79100.0,67.17,67.57,66.89,67.42,79100.0
2015-02-18 10:00:00,67.39,67.39,66.96,67.08,77300.0,67.39,67.39,66.96,67.08,77300.0
2015-02-18 10:30:00,67.08,67.63,67.06,67.6,74300.0,67.08,67.63,67.06,67.6,74300.0
2015-02-18 11:00:00,67.59,67.63,67.43,67.49,44800.0,67.59,67.63,67.43,67.49,44800.0
2015-02-18 11:30:00,67.49,67.57,67.4,67.5,97700.0,67.49,67.57,67.4,67.5,97700.0
2015-02-18 12:00:00,67.49,67.53,67.46,67.51,39900.0,67.49,67.53,67.46,67.51,39900.0
2015-02-18 12:30:00,67.51,67.51,67.2,67.34,38800.0,67.51,67.51,67.2,67.34,38800.0
2015-02-18 13:00:00,67.34,67.44,67.26,67.34,31900.0,67.34,67.44,67.26,67.34,31900.0
2015-02-18 13:30:00,67.36,67.46,67.24,67.25,29900.0,67.36,67.46,67.24,67.25,29900.0
2015-02-18 14:00:00,67.29,67.55,67.29,67.34,43700.0,67.29,67.55,67.29,67.34,43700.0
2015-02-18 14:30:00,67.34,67.62,67.33,67.59,49400.0,67.34,67.62,67.33,67.59,49400.0
2015-02-18 15:00:00,67.6,67.69,67.55,67.62,53300.0,67.6,67.69,67.55,67.62,53300.0
2015-02-18 15:30:00,67.62,67.62,67.37,67.51,152700.0,67.62,67.62,67.37,67.51,152700.0
2015-02-19 09:30:00,67.55,68.2,67.34,68.15,88600.0,67.55,68.2,67.34,68.15,88600.0
2015-02-19 10:00:00,68.1,68.23,67.75,67.88,63200.0,68.1,68.23,67.75,67.88,63200.0
2015-02-19 10:30:00,67.87,68.07,67.87,68.0,38100.0,67.87,68.07,67.87,68.0,38100.0
2015-02-19 11:00:00,67.98,68.08,67.93,68.07,44100.0,67.98,68.08,67.93,68.07,44100.0
2015-02-19 11:30:00,68.05,68.24,68.01,68.2,36200.0,68.05,68.24,68.01,68.2,36200.0
2015-02-19 12:00:00,68.2,68.23,68.11,68.15,37700.0,68.2,68.23,68.11,68.15,37700.0
2015-02-19 12:30:00,68.15,68.16,67.94,68.02,34300.0,68.15,68.16,67.94,68.02,34300.0
2015-02-19 13:00:00,68.02,68.03,67.86,67.96,17800.0,68.02,68.03,67.86,67.96,17800.0
2015-02-19 13:30:00,67.95,68.05,67.86,68.03,23300.0,67.95,68.05,67.86,68.03,23300.0
2015-02-19 14:00:00,68.02,68.17,68.02,68.1,51600.0,68.02,68.17,68.02,68.1,51600.0
2015-02-19 14:30:00,68.13,68.15,68.0,68.07,69900.0,68.13,68.15,68.0,68.07,69900.0
2015-02-19 15:00:00,68.08,68.21,68.06,68.21,70800.0,68.08,68.21,68.06,68.21,70800.0
2015-02-19 15:30:00,68.2,68.41,68.18,68.3,255200.0,68.2,68.41,68.18,68.3,255200.0
2015-02-20 09:30:00,68.22,68.33,66.98,67.12,130100.0,68.22,68.33,66.98,67.12,130100.0
2015-02-20 10:00:00,67.12,67.25,66.99,67.22,99600.0,67.12,67.25,66.99,67.22,99600.0
2015-02-20 10:30:00,67.2,67.48,67.16,67.32,123800.0,67.2,67.48,67.16,67.32,123800.0
2015-02-20 11:00:00,67.34,67.47,67.2,67.29,51000.0,67.34,67.47,67.2,67.29,51000.0
2015-02-20 11:30:00,67.29,67.32,67.2,67.27,50300.0,67.29,67.32,67.2,67.27,50300.0
2015-02-20 12:00:00,67.26,67.54,67.23,67.49,67500.0,67.26,67.54,67.23,67.49,67500.0
2015-02-20 12:30:00,67.49,67.72,67.45,67.58,36700.0,67.49,67.72,67.45,67.58,36700.0
2015-02-20 13:00:00,67.57,67.65,67.5,67.54,27700.0,67.57,67.65,67.5,67.54,27700.0
2015-02-20 13:30:00,67.55,67.76,67.55,67.76,42900.0,67.55,67.76,67.55,67.76,42900.0
2015-02-20 14:00:00,67.75,67.76,67.61,67.67,41600.0,67.75,67.76,67.61,67.67,41600.0
2015-02-20 14:30:00,67.68,67.82,67.68,67.79,23700.0,67.68,67.82,67.68,67.79,23700.0
2015-02-20 15:00:00,67.81,67.99,67.81,67.92,55500.0,67.81,67.99,67.81,67.92,55500.0
2015-02-20 15:30:00,67.95,68.14,67.9,68.13,170900.0,67.95,68.14,67.9,68.13,170900.0
2015-02-23 09:30:00,68.2,68.33,67.76,67.9,28800.0,68.2,68.33,67.76,67.9,28800.0
2015-02-23 10:00:00,67.9,67.95,67.76,67.87,38800.0,67.9,67.95,67.76,67.87,38800.0
2015-02-23 10:30:00,67.89,67.99,67.76,67.86,19600.0,67.89,67.99,67.76,67.86,19600.0
2015-02-23 11:00:00,67.84,67.84,67.66,67.68,16500.0,67.84,67.84,67.66,67.68,16500.0
2015-02-23 11:30:00,67.68,67.7,67.46,67.48,82400.0,67.68,67.7,67.46,67.48,82400.0
2015-02-23 12:00:00,67.49,67.52,67.36,67.49,30100.0,67.49,67.52,67.36,67.49,30100.0
2015-02-23 12:30:00,67.48,67.54,67.41,67.51,12600.0,67.48,67.54,67.41,67.51,12600.0
2015-02-23 13:00:00,67.48,67.49,67.34,67.39,12200.0,67.48,67.49,67.34,67.39,12200.0
2015-02-23 13:30:00,67.38,67.48,67.38,67.41,40200.0,67.38,67.48,67.38,67.41,40200.0
2015-02-23 14:00:00,67.41,67.41,67.29,67.33,31600.0,67.41,67.41,67.29,67.33,31600.0
2015-02-23 14:30:00,67.35,67.42,67.29,67.31,23000.0,67.35,67.42,67.29,67.31,23000.0
2015-02-23 15:00:00,67.33,67.47,67.26,67.44,33400.0,67.33,67.47,67.26,67.44,33400.0
2015-02-23 15:30:00,67.45,67.61,67.44,67.6,99600.0,67.45,67.61,67.44,67.6,99600.0
2015-02-24 09:30:00,66.6,67.4,65.87,67.36,224600.0,66.6,67.4,65.87,67.36,224600.0
2015-02-24 10:00:00,67.37,67.62,67.1,67.6,50900.0,67.37,67.62,67.1,67.6,50900.0
2015-02-24 10:30:00,67.63,67.67,67.36,67.36,50800.0,67.63,67.67,67.36,67.36,50800.0
2015-02-24 11:00:00,67.35,67.39,67.16,67.28,27300.0,67.35,67.39,67.16,67.28,27300.0
2015-02-24 11:30:00,67.31,67.31,67.13,67.13,50100.0,67.31,67.31,67.13,67.13,50100.0
2015-02-24 12:00:00,67.12,67.26,66.99,67.06,25900.0,67.12,67.26,66.99,67.06,25900.0
2015-02-24 12:30:00,67.07,67.18,66.93,67.13,29400.0,67.07,67.18,66.93,67.13,29400.0
2015-02-24 13:00:00,67.14,67.14,66.96,67.13,17600.0,67.14,67.14,66.96,67.13,17600.0
2015-02-24 13:30:00,67.13,67.22,67.11,67.17,14800.0,67.13,67.22,67.11,67.17,14800.0
2015-02-24 14:00:00,67.16,67.19,67.05,67.12,18400.0,67.16,67.19,67.05,67.12,18400.0
2015-02-24 14:30:00,67.11,67.23,67.11,67.21,20500.0,67.11,67.23,67.11,67.21,20500.0
2015-02-24 15:00:00,67.21,67.23,67.15,67.15,41600.0,67.21,67.23,67.15,67.15,41600.0
2015-02-24 15:30:00,67.16,67.34,67.14,67.3,108900.0,67.16,67.34,67.14,67.3,108900.0
2015-02-25 09:30:00,67.41,67.78,67.4,67.71,74900.0,67.41,67.78,67.4,67.71,74900.0
2015-02-25 10:00:00,67.71,67.9,67.7,67.82,38600.0,67.71,67.9,67.7,67.82,38600.0
2015-02-25 10:30:00,67.77,67.93,67.72,67.87,55100.0,67.77,67.93,67.72,67.87,55100.0
2015-02-25 11:00:00,67.86,67.9,67.66,67.74,24500.0,67.86,67.9,67.66,67.74,24500.0
2015-02-25 11:30:00,67.72,67.89,67.67,67.78,18300.0,67.72,67.89,67.67,67.78,18300.0
2015-02-25 12:00:00,67.77,67.88,67.74,67.86,16600.0,67.77,67.88,67.74,67.86,16600.0
2015-02-25 12:30:00,67.85,67.97,67.84,67.84,19500.0,67.85,67.97,67.84,67.84,19500.0
2015-02-25 13:00:00,67.83,67.97,67.79,67.96,41600.0,67.83,67.97,67.79,67.96,41600.0
2015-02-25 13:30:00,67.98,68.15,67.92,68.1,30600.0,67.98,68.15,67.92,68.1,30600.0
2015-02-25 14:00:00,68.07,68.15,67.99,68.08,24500.0,68.07,68.15,67.99,68.08,24500.0
2015-02-25 14:30:00,68.06,68.12,67.84,67.97,24500.0,68.06,68.12,67.84,67.97,24500.0
2015-02-25 15:00:00,67.98,68.03,67.79,67.82,47800.0,67.98,68.03,67.79,67.82,47800.0
2015-02-25 15:30:00,67.83,68.15,67.83,68.1,110100.0,67.83,68.15,67.83,68.1,110100.0
2015-02-26 09:30:00,68.12,68.3,67.6,67.6,81800.0,68.12,68.3,67.6,67.6,81800.0
2015-02-26 10:00:00,67.67,67.89,67.67,67.78,17300.0,67.67,67.89,67.67,67.78,17300.0
2015-02-26 10:30:00,67.78,67.96,67.74,67.96,18600.0,67.78,67.96,67.74,67.96,18600.0
2015-02-26 11:00:00,67.95,68.05,67.87,67.94,44900.0,67.95,68.05,67.87,67.94,44900.0
2015-02-26 11:30:00,67.97,68.1,67.91,67.97,16600.0,67.97,68.1,67.91,67.97,16600.0
2015-02-26 12:00:00,67.97,68.03,67.84,67.95,27300.0,67.97,68.03,67.84,67.95,27300.0
2015-02-26 12:30:00,67.91,68.07,67.91,68.06,10700.0,67.91,68.07,67.91,68.06,10700.0
2015-02-26 13:00:00,68.12,68.15,67.92,67.92,11200.0,68.12,68.15,67.92,67.92,11200.0
2015-02-26 13:30:00,67.92,67.94,67.82,67.86,16300.0,67.92,67.94,67.82,67.86,16300.0
2015-02-26 14:00:00,67.86,67.88,67.74,67.76,20000.0,67.86,67.88,67.74,67.76,20000.0
2015-02-26 14:30:00,67.77,67.83,67.6,67.66,27100.0,67.77,67.83,67.6,67.66,27100.0
2015-02-26 15:00:00,67.66,67.68,67.57,67.65,60200.0,67.66,67.68,67.57,67.65,60200.0
2015-02-26 15:30:00,67.66,67.78,67.6,67.7,121700.0,67.66,67.78,67.6,67.7,121700.0
2015-02-27 09:30:00,67.75,67.75,67.19,67.47,110500.0,67.75,67.75,67.19,67.47,110500.0
2015-02-27 10:00:00,67.52,67.81,67.42,67.81,13300.0,67.52,67.81,67.42,67.81,13300.0
2015-02-27 10:30:00,67.81,67.98,67.73,67.89,25800.0,67.81,67.98,67.73,67.89,25800.0
2015-02-27 11:00:00,67.89,67.9,67.52,67.54,35600.0,67.89,67.9,67.52,67.54,35600.0
2015-02-27 11:30:00,67.53,67.68,67.5,67.53,28000.0,67.53,67.68,67.5,67.53,28000.0
2015-02-27 12:00:00,67.54,67.55,67.42,67.55,11400.0,67.54,67.55,67.42,67.55,11400.0
2015-02-27 12:30:00,67.56,67.57,67.41,67.46,34100.0,67.56,67.57,67.41,67.46,34100.0
2015-02-27 13:00:00,67.45,67.45,67.24,67.26,21800.0,67.45,67.45,67.24,67.26,21800.0
2015-02-27 13:30:00,67.26,67.3,67.23,67.3,20300.0,67.26,67.3,67.23,67.3,20300.0
2015-02-27 14:00:00,67.31,67.47,67.28,67.47,16700.0,67.31,67.47,67.28,67.47,16700.0
2015-02-27 14:30:00,67.45,67.48,67.21,67.22,31600.0,67.45,67.48,67.21,67.22,31600.0
2015-02-27 15:00:00,67.22,67.22,67.03,67.12,70800.0,67.22,67.22,67.03,67.12,70800.0
2015-02-27 15:30:00,67.13,67.23,66.99,67.11,158800.0,67.13,67.23,66.99,67.11,158800.0
2015-03-02 09:30:00,67.32,68.23,67.15,68.14,75400.0,67.32,68.23,67.15,68.14,75400.0
2015-03-02 10:00:00,68.12,68.19,67.93,68.01,47000.0,68.12,68.19,67.93,68.01,47000.0
2015-03-02 10:30:00,68.04,68.2,67.95,68.0,50900.0,68.04,68.2,67.95,68.0,50900.0
2015-03-02 11:00:00,68.01,68.03,67.69,67.83,44100.0,68.01,68.03,67.69,67.83,44100.0
2015-03-02 11:30:00,67.83,67.96,67.79,67.8,31400.0,67.83,67.96,67.79,67.8,31400.0
2015-03-02 12:00:00,67.79,67.79,67.54,67.62,40300.0,67.79,67.79,67.54,67.62,40300.0
2015-03-02 12:30:00,67.63,67.75,67.6,67.74,25400.0,67.63,67.75,67.6,67.74,25400.0
2015-03-02 13:00:00,67.73,67.87,67.64,67.71,29500.0,67.73,67.87,67.64,67.71,29500.0
2015-03-02 13:30:00,67.72,67.83,67.67,67.75,59500.0,67.72,67.83,67.67,67.75,59500.0
2015-03-02 14:00:00,67.74,67.76,67.43,67.54,153200.0,67.74,67.76,67.43,67.54,153200.0
2015-03-02 14:30:00,67.55,67.81,67.51,67.71,87000.0,67.55,67.81,67.51,67.71,87000.0
2015-03-02 15:00:00,67.7,67.71,67.48,67.61,86100.0,67.7,67.71,67.48,67.61,86100.0
2015-03-02 15:30:00,67.63,67.81,67.62,67.77,160600.0,67.63,67.81,67.62,67.77,160600.0
2015-03-03 09:30:00,67.69,67.69,67.07,67.12,109700.0,67.69,67.69,67.07,67.12,109700.0
2015-03-03 10:00:00,67.12,67.4,67.12,67.33,70200.0,67.12,67.4,67.12,67.33,70200.0
2015-03-03 10:30:00,67.34,67.4,67.07,67.11,69400.0,67.34,67.4,67.07,67.11,69400.0
2015-03-03 11:00:00,67.12,67.4,67.08,67.28,54200.0,67.12,67.4,67.08,67.28,54200.0
2015-03-03 11:30:00,67.28,67.29,67.0,67.13,56200.0,67.28,67.29,67.0,67.13,56200.0
2015-03-03 12:00:00,67.13,67.13,66.95,67.02,28800.0,67.13,67.13,66.95,67.02,28800.0
2015-03-03 12:30:00,67.0,67.39,66.96,67.39,37800.0,67.0,67.39,66.96,67.39,37800.0
2015-03-03 13:00:00,67.38,67.4,67.28,67.38,27500.0,67.38,67.4,67.28,67.38,27500.0
2015-03-03 13:30:00,67.4,67.43,67.27,67.36,30700.0,67.4,67.43,67.27,67.36,30700.0
2015-03-03 14:00:00,67.35,67.41,67.3,67.38,27600.0,67.35,67.41,67.3,67.38,27600.0
2015-03-03 14:30:00,67.38,67.41,67.25,67.38,32700.0,67.38,67.41,67.25,67.38,32700.0
2015-03-03 15:00:00,67.39,67.51,67.33,67.41,53200.0,67.39,67.51,67.33,67.41,53200.0
2015-03-03 15:30:00,67.41,67.51,67.29,67.39,127700.0,67.41,67.51,67.29,67.39,127700.0
2015-03-04 09:30:00,65.86,66.0,65.21,65.47,196800.0,65.86,66.0,65.21,65.47,196800.0
2015-03-04 10:00:00,65.46,65.58,64.65,64.93,250500.0,65.46,65.58,64.65,64.93,250500.0
2015-03-04 10:30:00,64.92,65.0,64.55,64.67,102600.0,64.92,65.0,64.55,64.67,102600.0
2015-03-04 11:00:00,64.69,65.04,64.59,64.71,138500.0,64.69,65.04,64.59,64.71,138500.0
2015-03-04 11:30:00,64.72,64.97,64.71,64.87,62400.0,64.72,64.97,64.71,64.87,62400.0
2015-03-04 12:00:00,64.88,64.92,64.69,64.92,69600.0,64.88,64.92,64.69,64.92,69600.0
2015-03-04 12:30:00,64.92,65.02,64.9,64.93,66900.0,64.92,65.02,64.9,64.93,66900.0
2015-03-04 13:00:00,64.94,65.1,64.82,64.82,96700.0,64.94,65.1,64.82,64.82,96700.0
2015-03-04 13:30:00,64.82,64.82,64.59,64.63,36400.0,64.82,64.82,64.59,64.63,36400.0
2015-03-04 14:00:00,64.63,64.72,64.54,64.7,43100.0,64.63,64.72,64.54,64.7,43100.0
2015-03-04 14:30:00,64.7,64.86,64.65,64.84,64100.0,64.7,64.86,64.65,64.84,64100.0
2015-03-04 15:00:00,64.85,64.88,64.77,64.84,80500.0,64.85,64.88,64.77,64.84,80500.0
2015-03-04 15:30:00,64.85,64.89,64.65,64.69,228500.0,64.85,64.89,64.65,64.69,228500.0
2015-03-05 09:30:00,64.69,65.02,64.59,64.86,103700.0,64.69,65.02,64.59,64.86,103700.0
2015-03-05 10:00:00,64.85,64.86,64.59,64.77,45200.0,64.85,64.86,64.59,64.77,45200.0
2015-03-05 10:30:00,64.77,64.85,64.67,64.76,53400.0,64.77,64.85,64.67,64.76,53400.0
2015-03-05 11:00:00,64.76,64.76,64.62,64.63,53900.0,64.76,64.76,64.62,64.63,53900.0
2015-03-05 11:30:00,64.65,64.79,64.64,64.69,45600.0,64.65,64.79,64.64,64.69,45600.0
2015-03-05 12:00:00,64.68,64.79,64.62,64.62,22300.0,64.68,64.79,64.62,64.62,22300.0
2015-03-05 12:30:00,64.62,64.74,64.57,64.61,32500.0,64.62,64.74,64.57,64.61,32500.0
2015-03-05 13:00:00,64.6,64.71,64.57,64.67,40700.0,64.6,64.71,64.57,64.67,40700.0
2015-03-05 13:30:00,64.67,64.74,64.62,64.74,32700.0,64.67,64.74,64.62,64.74,32700.0
2015-03-05 14:00:00,64.71,64.72,64.59,64.61,39200.0,64.71,64.72,64.59,64.61,39200.0
2015-03-05 14:30:00,64.59,64.63,64.53,64.58,44400.0,64.59,64.63,64.53,64.58,44400.0
2015-03-05 15:00:00,64.59,64.76,64.55,64.75,60800.0,64.59,64.76,64.55,64.75,60800.0
2015-03-05 15:30:00,64.75,64.75,64.57,64.61,287400.0,64.75,64.75,64.57,64.61,287400.0
2015-03-06 09:30:00,64.12,64.62,63.93,64.46,81200.0,64.12,64.62,63.93,64.46,81200.0
2015-03-06 10:00:00,64.46,64.63,64.42,64.5,90400.0,64.46,64.63,64.42,64.5,90400.0
2015-03-06 10:30:00,64.48,64.59,64.23,64.23,77500.0,64.48,64.59,64.23,64.23,77500.0
2015-03-06 11:00:00,64.23,64.24,63.77,63.8,104400.0,64.23,64.24,63.77,63.8,104400.0
2015-03-06 11:30:00,63.8,63.81,63.55,63.59,101200.0,63.8,63.81,63.55,63.59,101200.0
2015-03-06 12:00:00,63.63,63.76,63.3,63.35,71000.0,63.63,63.76,63.3,63.35,71000.0
2015-03-06 12:30:00,63.35,63.66,63.31,63.46,84400.0,63.35,63.66,63.31,63.46,84400.0
2015-03-06 13:00:00,63.51,63.54,63.38,63.41,64900.0,63.51,63.54,63.38,63.41,64900.0
2015-03-06 13:30:00,63.42,63.54,63.35,63.45,106900.0,63.42,63.54,63.35,63.45,106900.0
2015-03-06 14:00:00,63.44,63.46,63.07,63.1,113500.0,63.44,63.46,63.07,63.1,113500.0
2015-03-06 14:30:00,63.1,63.23,63.02,63.18,87200.0,63.1,63.23,63.02,63.18,87200.0
2015-03-06 15:00:00,63.18,63.31,63.1,63.13,170800.0,63.18,63.31,63.1,63.13,170800.0
2015-03-06 15:30:00,63.14,63.19,62.89,63.12,419600.0,63.14,63.19,62.89,63.12,419600.0
2015-03-09 09:30:00,62.84,62.97,62.46,62.6,177900.0,62.84,62.97,62.46,62.6,177900.0
2015-03-09 10:00:00,62.52,63.15,62.52,62.95,120700.0,62.52,63.15,62.52,62.95,120700.0
2015-03-09 10:30:00,62.94,63.19,62.92,63.04,114900.0,62.94,63.19,62.92,63.04,114900.0
2015-03-09 11:00:00,63.04,63.17,62.97,63.13,67100.0,63.04,63.17,62.97,63.13,67100.0
2015-03-09 11:30:00,63.12,63.22,62.99,63.0,84700.0,63.12,63.22,62.99,63.0,84700.0
2015-03-09 12:00:00,62.98,63.06,62.88,62.88,72100.0,62.98,63.06,62.88,62.88,72100.0
2015-03-09 12:30:00,62.89,63.02,62.87,63.0,151000.0,62.89,63.02,62.87,63.0,151000.0
2015-03-09 13:00:00,63.0,63.13,62.99,63.11,40600.0,63.0,63.13,62.99,63.11,40600.0
2015-03-09 13:30:00,63.1,63.38,63.06,63.31,50200.0,63.1,63.38,63.06,63.31,50200.0
2015-03-09 14:00:00,63.31,63.42,63.27,63.33,60900.0,63.31,63.42,63.27,63.33,60900.0
2015-03-09 14:30:00,63.33,63.4,63.24,63.35,90200.0,63.33,63.4,63.24,63.35,90200.0
2015-03-09 15:00:00,63.35,63.35,63.18,63.24,91200.0,63.35,63.35,63.18,63.24,91200.0
2015-03-09 15:30:00,63.24,63.45,63.23,63.31,233800.0,63.24,63.45,63.23,63.31,233800.0
2015-03-10 09:30:00,62.72,63.0,62.45,62.69,54100.0,62.72,63.0,62.45,62.69,54100.0
2015-03-10 10:00:00,62.68,62.73,62.34,62.47,120300.0,62.68,62.73,62.34,62.47,120300.0
2015-03-10 10:30:00,62.47,62.48,62.26,62.36,70600.0,62.47,62.48,62.26,62.36,70600.0
2015-03-10 11:00:00,62.37,62.73,62.36,62.72,69000.0,62.37,62.73,62.36,62.72,69000.0
2015-03-10 11:30:00,62.73,62.74,62.38,62.38,52000.0,62.73,62.74,62.38,62.38,52000.0
2015-03-10 12:00:00,62.36,62.37,62.24,62.28,50600.0,62.36,62.37,62.24,62.28,50600.0
2015-03-10 12:30:00,62.25,62.32,62.18,62.2,45500.0,62.25,62.32,62.18,62.2,45500.0
2015-03-10 13:00:00,62.19,62.35,62.19,62.29,128700.0,62.19,62.35,62.19,62.29,128700.0
2015-03-10 13:30:00,62.27,62.38,62.22,62.35,140900.0,62.27,62.38,62.22,62.35,140900.0
2015-03-10 14:00:00,62.33,62.48,62.32,62.42,167900.0,62.33,62.48,62.32,62.42,167900.0
2015-03-10 14:30:00,62.42,62.45,62.37,62.39,80100.0,62.42,62.45,62.37,62.39,80100.0
2015-03-10 15:00:00,62.41,62.5,62.37,62.4,105500.0,62.41,62.5,62.37,62.4,105500.0
2015-03-10 15:30:00,62.41,62.43,62.18,62.18,302200.0,62.41,62.43,62.18,62.18,302200.0
2015-03-11 09:30:00,62.23,62.4,62.21,62.3,89000.0,62.23,62.4,62.21,62.3,89000.0
2015-03-11 10:00:00,62.29,62.45,62.21,62.25,139700.0,62.29,62.45,62.21,62.25,139700.0
2015-03-11 10:30:00,62.24,62.26,61.98,62.18,95000.0,62.24,62.26,61.98,62.18,95000.0
2015-03-11 11:00:00,62.17,62.28,62.14,62.27,60900.0,62.17,62.28,62.14,62.27,60900.0
2015-03-11 11:30:00,62.27,62.37,62.25,62.32,63300.0,62.27,62.37,62.25,62.32,63300.0
2015-03-11 12:00:00,62.33,62.35,62.19,62.23,47900.0,62.33,62.35,62.19,62.23,47900.0
2015-03-11 12:30:00,62.22,62.32,62.17,62.3,70400.0,62.22,62.32,62.17,62.3,70400.0
2015-03-11 13:00:00,62.29,62.38,62.27,62.28,134500.0,62.29,62.38,62.27,62.28,134500.0
2015-03-11 13:30:00,62.29,62.3,62.04,62.16,57400.0,62.29,62.3,62.04,62.16,57400.0
2015-03-11 14:00:00,62.16,62.26,62.09,62.15,90100.0,62.16,62.26,62.09,62.15,90100.0
2015-03-11 14:30:00,62.14,62.2,62.04,62.14,47600.0,62.14,62.2,62.04,62.14,47600.0
2015-03-11 15:00:00,62.13,62.18,62.05,62.08,187400.0,62.13,62.18,62.05,62.08,187400.0
2015-03-11 15:30:00,62.08,62.17,61.98,62.04,183200.0,62.08,62.17,61.98,62.04,183200.0
2015-03-12 09:30:00,62.3,62.76,62.24,62.63,92100.0,62.3,62.76,62.24,62.63,92100.0
2015-03-12 10:00:00,62.64,62.7,62.15,62.4,99700.0,62.64,62.7,62.15,62.4,99700.0
2015-03-12 10:30:00,62.4,62.68,62.38,62.64,70300.0,62.4,62.68,62.38,62.64,70300.0
2015-03-12 11:00:00,62.64,62.65,62.46,62.46,116500.0,62.64,62.65,62.46,62.46,116500.0
2015-03-12 11:30:00,62.47,62.61,62.45,62.54,100900.0,62.47,62.61,62.45,62.54,100900.0
2015-03-12 12:00:00,62.53,62.61,62.44,62.55,78500.0,62.53,62.61,62.44,62.55,78500.0
2015-03-12 12:30:00,62.55,62.83,62.55,62.72,82900.0,62.55,62.83,62.55,62.72,82900.0
2015-03-12 13:00:00,62.73,62.84,62.73,62.79,44000.0,62.73,62.84,62.73,62.79,44000.0
2015-03-12 13:30:00,62.79,62.9,62.78,62.9,54200.0,62.79,62.9,62.78,62.9,54200.0
2015-03-12 14:00:00,62.9,62.95,62.85,62.86,48300.0,62.9,62.95,62.85,62.86,48300.0
2015-03-12 14:30:00,62.88,62.88,62.63,62.65,104100.0,62.88,62.88,62.63,62.65,104100.0
2015-03-12 15:00:00,62.65,62.7,62.49,62.58,390800.0,62.65,62.7,62.49,62.58,390800.0
2015-03-12 15:30:00,62.58,62.64,62.45,62.55,537500.0,62.58,62.64,62.45,62.55,537500.0
2015-03-13 09:30:00,62.67,63.37,62.31,63.25,142800.0,62.67,63.37,62.31,63.25,142800.0
2015-03-13 10:00:00,63.24,63.39,62.76,63.19,138300.0,63.24,63.39,62.76,63.19,138300.0
2015-03-13 10:30:00,63.17,63.39,63.12,63.31,127800.0,63.17,63.39,63.12,63.31,127800.0
2015-03-13 11:00:00,63.3,63.33,62.8,62.8,107100.0,63.3,63.33,62.8,62.8,107100.0
2015-03-13 11:30:00,62.81,62.97,62.65,62.97,149800.0,62.81,62.97,62.65,62.97,149800.0
2015-03-13 12:00:00,62.96,63.08,62.83,62.96,51700.0,62.96,63.08,62.83,62.96,51700.0
2015-03-13 12:30:00,62.96,63.26,62.96,63.23,59600.0,62.96,63.26,62.96,63.23,59600.0
2015-03-13 13:00:00,63.21,63.21,62.97,62.97,48600.0,63.21,63.21,62.97,62.97,48600.0
2015-03-13 13:30:00,62.97,63.19,62.93,63.09,51600.0,62.97,63.19,62.93,63.09,51600.0
2015-03-13 14:00:00,63.1,63.2,63.01,63.15,60500.0,63.1,63.2,63.01,63.15,60500.0
2015-03-13 14:30:00,63.16,63.25,62.93,63.25,68000.0,63.16,63.25,62.93,63.25,68000.0
2015-03-13 15:00:00,63.25,63.27,63.06,63.25,75700.0,63.25,63.27,63.06,63.25,75700.0
2015-03-13 15:30:00,63.25,63.42,63.09,63.3,156600.0,63.25,63.42,63.09,63.3,156600.0
2015-03-16 09:30:00,63.73,64.19,63.73,63.8,85000.0,63.73,64.19,63.73,63.8,85000.0
2015-03-16 10:00:00,63.8,64.11,63.78,64.01,109700.0,63.8,64.11,63.78,64.01,109700.0
2015-03-16 10:30:00,64.03,64.34,64.0,64.27,119100.0,64.03,64.34,64.0,64.27,119100.0
2015-03-16 11:00:00,64.29,64.37,64.2,64.34,59400.0,64.29,64.37,64.2,64.34,59400.0
2015-03-16 11:30:00,64.34,64.4,64.0,64.06,82300.0,64.34,64.4,64.0,64.06,82300.0
2015-03-16 12:00:00,64.05,64.15,64.01,64.09,51900.0,64.05,64.15,64.01,64.09,51900.0
2015-03-16 12:30:00,64.09,64.28,64.09,64.17,38900.0,64.09,64.28,64.09,64.17,38900.0
2015-03-16 13:00:00,64.16,64.27,64.09,64.17,41900.0,64.16,64.27,64.09,64.17,41900.0
2015-03-16 13:30:00,64.17,64.25,64.15,64.17,29300.0,64.17,64.25,64.15,64.17,29300.0
2015-03-16 14:00:00,64.17,64.21,64.08,64.09,49500.0,64.17,64.21,64.08,64.09,49500.0
2015-03-16 14:30:00,64.08,64.21,64.05,64.14,55900.0,64.08,64.21,64.05,64.14,55900.0
2015-03-16 15:00:00,64.16,64.29,64.15,64.26,72600.0,64.16,64.29,64.15,64.26,72600.0
2015-03-16 15:30:00,64.26,64.32,64.12,64.19,221200.0,64.26,64.32,64.12,64.19,221200.0
2015-03-17 09:30:00,63.96,64.27,63.85,64.1,139700.0,63.96,64.27,63.85,64.1,139700.0
2015-03-17 10:00:00,64.1,64.72,64.09,64.66,171000.0,64.1,64.72,64.09,64.66,171000.0
2015-03-17 10:30:00,64.65,64.79,64.54,64.7,107700.0,64.65,64.79,64.54,64.7,107700.0
2015-03-17 11:00:00,64.69,64.69,64.4,64.48,85800.0,64.69,64.69,64.4,64.48,85800.0
2015-03-17 11:30:00,64.48,64.48,64.26,64.34,117100.0,64.48,64.48,64.26,64.34,117100.0
2015-03-17 12:00:00,64.33,64.5,64.26,64.48,61900.0,64.33,64.5,64.26,64.48,61900.0
2015-03-17 12:30:00,64.47,64.47,64.37,64.47,39400.0,64.47,64.47,64.37,64.47,39400.0
2015-03-17 13:00:00,64.47,64.52,64.34,64.5,53300.0,64.47,64.52,64.34,64.5,53300.0
2015-03-17 13:30:00,64.5,64.74,64.5,64.74,53700.0,64.5,64.74,64.5,64.74,53700.0
2015-03-17 14:00:00,64.73,64.78,64.43,64.51,106600.0,64.73,64.78,64.43,64.51,106600.0
2015-03-17 14:30:00,64.51,64.69,64.44,64.69,93100.0,64.51,64.69,64.44,64.69,93100.0
2015-03-17 15:00:00,64.7,64.86,64.69,64.72,91700.0,64.7,64.86,64.69,64.72,91700.0
2015-03-17 15:30:00,64.72,64.84,64.67,64.75,268100.0,64.72,64.84,64.67,64.75,268100.0
2015-03-18 09:30:00,64.69,64.71,64.43,64.53,60400.0,64.69,64.71,64.43,64.53,60400.0
2015-03-18 10:00:00,64.52,64.78,64.49,64.68,73900.0,64.52,64.78,64.49,64.68,73900.0
2015-03-18 10:30:00,64.7,64.85,64.56,64.82,61900.0,64.7,64.85,64.56,64.82,61900.0
2015-03-18 11:00:00,64.83,64.87,64.71,64.76,37000.0,64.83,64.87,64.71,64.76,37000.0
2015-03-18 11:30:00,64.72,64.81,64.49,64.58,38500.0,64.72,64.81,64.49,64.58,38500.0
2015-03-18 12:00:00,64.57,64.58,64.45,64.54,32500.0,64.57,64.58,64.45,64.54,32500.0
2015-03-18 12:30:00,64.54,64.59,64.37,64.38,26300.0,64.54,64.59,64.37,64.38,26300.0
2015-03-18 13:00:00,64.4,64.49,64.36,64.47,17300.0,64.4,64.49,64.36,64.47,17300.0
2015-03-18 13:30:00,64.44,64.61,64.16,64.59,70000.0,64.44,64.61,64.16,64.59,70000.0
2015-03-18 14:00:00,64.62,65.64,64.4,65.41,108200.0,64.62,65.64,64.4,65.41,108200.0
2015-03-18 14:30:00,65.38,65.59,65.36,65.55,86400.0,65.38,65.59,65.36,65.55,86400.0
2015-03-18 15:00:00,65.57,66.0,65.5,65.77,131900.0,65.57,66.0,65.5,65.77,131900.0
2015-03-18 15:30:00,65.77,65.78,65.39,65.48,241000.0,65.77,65.78,65.39,65.48,241000.0
2015-03-19 09:30:00,65.21,65.58,65.18,65.58,64600.0,65.21,65.58,65.18,65.58,64600.0
2015-03-19 10:00:00,65.56,65.83,65.56,65.78,56500.0,65.56,65.83,65.56,65.78,56500.0
2015-03-19 10:30:00,65.79,65.83,65.6,65.72,54000.0,65.79,65.83,65.6,65.72,54000.0
2015-03-19 11:00:00,65.72,65.75,65.59,65.6,44900.0,65.72,65.75,65.59,65.6,44900.0
2015-03-19 11:30:00,65.57,65.57,65.22,65.31,61200.0,65.57,65.57,65.22,65.31,61200.0
2015-03-19 12:00:00,65.31,65.35,65.21,65.31,25400.0,65.31,65.35,65.21,65.31,25400.0
2015-03-19 12:30:00,65.33,65.33,65.16,65.22,27000.0,65.33,65.33,65.16,65.22,27000.0
2015-03-19 13:00:00,65.21,65.6,65.21,65.57,26200.0,65.21,65.6,65.21,65.57,26200.0
2015-03-19 13:30:00,65.57,65.57,65.4,65.41,28400.0,65.57,65.57,65.4,65.41,28400.0
2015-03-19 14:00:00,65.4,65.59,65.39,65.51,28000.0,65.4,65.59,65.39,65.51,28000.0
2015-03-19 14:30:00,65.5,65.59,65.38,65.53,35400.0,65.5,65.59,65.38,65.53,35400.0
2015-03-19 15:00:00,65.56,65.61,65.43,65.54,62700.0,65.56,65.61,65.43,65.54,62700.0
2015-03-19 15:30:00,65.54,65.72,65.5,65.66,250100.0,65.54,65.72,65.5,65.66,250100.0
2015-03-20 09:30:00,66.14,66.14,65.52,65.97,280000.0,66.14,66.14,65.52,65.97,280000.0
2015-03-20 10:00:00,65.98,66.26,65.91,66.21,103100.0,65.98,66.26,65.91,66.21,103100.0
2015-03-20 10:30:00,66.2,66.33,66.17,66.19,79100.0,66.2,66.33,66.17,66.19,79100.0
2015-03-20 11:00:00,66.2,66.35,66.18,66.22,63600.0,66.2,66.35,66.18,66.22,63600.0
2015-03-20 11:30:00,66.22,66.28,66.15,66.28,48700.0,66.22,66.28,66.15,66.28,48700.0
2015-03-20 12:00:00,66.27,66.41,66.25,66.4,50300.0,66.27,66.41,66.25,66.4,50300.0
2015-03-20 12:30:00,66.41,66.45,66.29,66.44,40800.0,66.41,66.45,66.29,66.44,40800.0
2015-03-20 13:00:00,66.44,66.45,66.3,66.38,30600.0,66.44,66.45,66.3,66.38,30600.0
2015-03-20 13:30:00,66.39,66.5,66.34,66.42,39000.0,66.39,66.5,66.34,66.42,39000.0
2015-03-20 14:00:00,66.42,66.48,66.33,66.43,49000.0,66.42,66.48,66.33,66.43,49000.0
2015-03-20 14:30:00,66.45,66.45,66.31,66.43,44100.0,66.45,66.45,66.31,66.43,44100.0
2015-03-20 15:00:00,66.43,66.46,66.26,66.3,67100.0,66.43,66.46,66.26,66.3,67100.0
2015-03-20 15:30:00,66.3,66.69,66.28,66.54,409000.0,66.3,66.69,66.28,66.54,409000.0
2015-03-23 09:30:00,66.5,66.64,66.24,66.64,74500.0,66.5,66.64,66.24,66.64,74500.0
2015-03-23 10:00:00,66.63,66.65,66.53,66.63,38800.0,66.63,66.65,66.53,66.63,38800.0
2015-03-23 10:30:00,66.62,66.84,66.56,66.79,54300.0,66.62,66.84,66.56,66.79,54300.0
2015-03-23 11:00:00,66.81,66.91,66.64,66.64,37300.0,66.81,66.91,66.64,66.64,37300.0
2015-03-23 11:30:00,66.66,66.84,66.66,66.81,37800.0,66.66,66.84,66.66,66.81,37800.0
2015-03-23 12:00:00,66.82,66.86,66.77,66.77,45300.0,66.82,66.86,66.77,66.77,45300.0
2015-03-23 12:30:00,66.78,66.86,66.74,66.77,37800.0,66.78,66.86,66.74,66.77,37800.0
2015-03-23 13:00:00,66.77,66.93,66.76,66.88,25300.0,66.77,66.93,66.76,66.88,25300.0
2015-03-23 13:30:00,66.87,66.87,66.74,66.75,34900.0,66.87,66.87,66.74,66.75,34900.0
2015-03-23 14:00:00,66.74,66.98,66.68,66.87,54800.0,66.74,66.98,66.68,66.87,54800.0
2015-03-23 14:30:00,66.88,66.97,66.85,66.9,45100.0,66.88,66.97,66.85,66.9,45100.0
2015-03-23 15:00:00,66.9,66.91,66.75,66.75,55900.0,66.9,66.91,66.75,66.75,55900.0
2015-03-23 15:30:00,66.75,66.78,66.45,66.45,228600.0,66.75,66.78,66.45,66.45,228600.0
2015-03-24 09:30:00,66.4,66.96,66.23,66.8,98600.0,66.4,66.96,66.23,66.8,98600.0
2015-03-24 10:00:00,66.81,67.36,66.81,67.26,83700.0,66.81,67.36,66.81,67.26,83700.0
2015-03-24 10:30:00,67.27,67.45,67.21,67.45,72100.0,67.27,67.45,67.21,67.45,72100.0
2015-03-24 11:00:00,67.46,67.82,67.43,67.81,83700.0,67.46,67.82,67.43,67.81,83700.0
2015-03-24 11:30:00,67.82,67.84,67.65,67.7,67900.0,67.82,67.84,67.65,67.7,67900.0
2015-03-24 12:00:00,67.7,67.83,67.66,67.68,69800.0,67.7,67.83,67.66,67.68,69800.0
2015-03-24 12:30:00,67.68,67.7,67.4,67.4,67400.0,67.68,67.7,67.4,67.4,67400.0
2015-03-24 13:00:00,67.38,67.49,67.2,67.26,46000.0,67.38,67.49,67.2,67.26,46000.0
2015-03-24 13:30:00,67.26,67.32,67.2,67.3,37900.0,67.26,67.32,67.2,67.3,37900.0
2015-03-24 14:00:00,67.29,67.48,67.28,67.33,107800.0,67.29,67.48,67.28,67.33,107800.0
2015-03-24 14:30:00,67.34,67.5,67.32,67.45,71500.0,67.34,67.5,67.32,67.45,71500.0
2015-03-24 15:00:00,67.45,67.59,67.3,67.31,110400.0,67.45,67.59,67.3,67.31,110400.0
2015-03-24 15:30:00,67.3,67.34,67.17,67.21,361600.0,67.3,67.34,67.17,67.21,361600.0
2015-03-25 09:30:00,67.23,67.45,66.41,66.87,123200.0,67.23,67.45,66.41,66.87,123200.0
2015-03-25 10:00:00,66.87,67.45,66.87,67.16,121600.0,66.87,67.45,66.87,67.16,121600.0
2015-03-25 10:30:00,67.17,67.37,67.1,67.18,87000.0,67.17,67.37,67.1,67.18,87000.0
2015-03-25 11:00:00,67.19,67.21,66.95,67.03,83900.0,67.19,67.21,66.95,67.03,83900.0
2015-03-25 11:30:00,67.01,67.03,66.8,66.95,140200.0,67.01,67.03,66.8,66.95,140200.0
2015-03-25 12:00:00,66.96,67.03,66.75,66.94,157800.0,66.96,67.03,66.75,66.94,157800.0
2015-03-25 12:30:00,66.93,66.95,66.64,66.94,107800.0,66.93,66.95,66.64,66.94,107800.0
2015-03-25 13:00:00,66.93,67.0,66.62,66.81,95800.0,66.93,67.0,66.62,66.81,95800.0
2015-03-25 13:30:00,66.81,66.85,66.68,66.71,55700.0,66.81,66.85,66.68,66.71,55700.0
2015-03-25 14:00:00,66.7,66.82,66.63,66.82,69500.0,66.7,66.82,66.63,66.82,69500.0
2015-03-25 14:30:00,66.81,66.83,66.37,66.4,89500.0,66.81,66.83,66.37,66.4,89500.0
2015-03-25 15:00:00,66.41,66.6,66.33,66.54,128600.0,66.41,66.6,66.33,66.54,128600.0
2015-03-25 15:30:00,66.53,66.54,66.18,66.26,436100.0,66.53,66.54,66.18,66.26,436100.0
2015-03-26 09:30:00,65.87,65.91,65.26,65.6,93400.0,65.87,65.91,65.26,65.6,93400.0
2015-03-26 10:00:00,65.59,65.77,65.37,65.47,59900.0,65.59,65.77,65.37,65.47,59900.0
2015-03-26 10:30:00,65.47,65.96,65.42,65.95,108600.0,65.47,65.96,65.42,65.95,108600.0
2015-03-26 11:00:00,65.92,66.06,65.79,65.89,89700.0,65.92,66.06,65.79,65.89,89700.0
2015-03-26 11:30:00,65.88,65.96,65.82,65.84,68800.0,65.88,65.96,65.82,65.84,68800.0
2015-03-26 12:00:00,65.85,65.91,65.63,65.69,129600.0,65.85,65.91,65.63,65.69,129600.0
2015-03-26 12:30:00,65.69,65.92,65.65,65.91,119500.0,65.69,65.92,65.65,65.91,119500.0
2015-03-26 13:00:00,65.9,65.93,65.67,65.74,68100.0,65.9,65.93,65.67,65.74,68100.0
2015-03-26 13:30:00,65.74,66.19,65.71,66.15,60100.0,65.74,66.19,65.71,66.15,60100.0
2015-03-26 14:00:00,66.14,66.19,66.07,66.07,93600.0,66.14,66.19,66.07,66.07,93600.0
2015-03-26 14:30:00,66.08,66.09,65.74,65.74,67400.0,66.08,66.09,65.74,65.74,67400.0
2015-03-26 15:00:00,65.74,65.9,65.69,65.83,77900.0,65.74,65.9,65.69,65.83,77900.0
2015-03-26 15:30:00,65.82,65.97,65.73,65.79,294600.0,65.82,65.97,65.73,65.79,294600.0
2015-03-27 09:30:00,65.74,66.26,65.67,66.1,117100.0,65.74,66.26,65.67,66.1,117100.0
2015-03-27 10:00:00,66.1,66.24,65.66,66.06,76500.0,66.1,66.24,65.66,66.06,76500.0
2015-03-27 10:30:00,66.05,66.65,65.91,66.52,137300.0,66.05,66.65,65.91,66.52,137300.0
2015-03-27 11:00:00,66.53,66.58,66.34,66.44,74900.0,66.53,66.58,66.34,66.44,74900.0
2015-03-27 11:30:00,66.43,66.67,66.36,66.54,60700.0,66.43,66.67,66.36,66.54,60700.0
2015-03-27 12:00:00,66.55,66.68,66.44,66.59,43500.0,66.55,66.68,66.44,66.59,43500.0
2015-03-27 12:30:00,66.58,66.72,66.49,66.68,28700.0,66.58,66.72,66.49,66.68,28700.0
2015-03-27 13:00:00,66.67,66.67,66.51,66.59,66800.0,66.67,66.67,66.51,66.59,66800.0
2015-03-27 13:30:00,66.55,66.66,66.46,66.6,62600.0,66.55,66.66,66.46,66.6,62600.0
2015-03-27 14:00:00,66.58,66.8,66.58,66.66,55900.0,66.58,66.8,66.58,66.66,55900.0
2015-03-27 14:30:00,66.66,66.81,66.61,66.68,55300.0,66.66,66.81,66.61,66.68,55300.0
2015-03-27 15:00:00,66.68,66.69,66.47,66.51,114000.0,66.68,66.69,66.47,66.51,114000.0
2015-03-27 15:30:00,66.51,66.75,66.47,66.67,235700.0,66.51,66.75,66.47,66.67,235700.0
2015-03-30 09:30:00,67.19,68.55,66.97,68.11,170700.0,67.19,68.55,66.97,68.11,170700.0
2015-03-30 10:00:00,68.1,68.39,68.09,68.39,101300.0,68.1,68.39,68.09,68.39,101300.0
2015-03-30 10:30:00,68.4,68.53,68.28,68.49,71300.0,68.4,68.53,68.28,68.49,71300.0
2015-03-30 11:00:00,68.48,68.59,68.4,68.54,64800.0,68.48,68.59,68.4,68.54,64800.0
2015-03-30 11:30:00,68.52,69.09,68.49,69.01,151600.0,68.52,69.09,68.49,69.01,151600.0
2015-03-30 12:00:00,69.03,69.18,68.9,68.95,259700.0,69.03,69.18,68.9,68.95,259700.0
2015-03-30 12:30:00,68.96,68.98,68.8,68.95,40600.0,68.96,68.98,68.8,68.95,40600.0
2015-03-30 13:00:00,68.93,69.18,68.93,69.12,64500.0,68.93,69.18,68.93,69.12,64500.0
2015-03-30 13:30:00,69.1,69.17,69.04,69.16,89400.0,69.1,69.17,69.04,69.16,89400.0
2015-03-30 14:00:00,69.16,69.2,69.08,69.11,55700.0,69.16,69.2,69.08,69.11,55700.0
2015-03-30 14:30:00,69.11,69.29,69.08,69.25,75000.0,69.11,69.29,69.08,69.25,75000.0
2015-03-30 15:00:00,69.26,69.28,69.04,69.13,121500.0,69.26,69.28,69.04,69.13,121500.0
2015-03-30 15:30:00,69.13,69.25,69.08,69.2,255100.0,69.13,69.25,69.08,69.2,255100.0
2015-03-31 09:30:00,69.19,69.24,68.75,68.99,156300.0,69.19,69.24,68.75,68.99,156300.0
2015-03-31 10:00:00,69.01,69.52,68.92,69.41,187000.0,69.01,69.52,68.92,69.41,187000.0
2015-03-31 10:30:00,69.42,69.49,69.24,69.25,87100.0,69.42,69.49,69.24,69.25,87100.0
2015-03-31 11:00:00,69.25,69.42,69.24,69.25,108500.0,69.25,69.42,69.24,69.25,108500.0
2015-03-31 11:30:00,69.25,69.38,69.17,69.17,96100.0,69.25,69.38,69.17,69.17,96100.0
2015-03-31 12:00:00,69.18,69.36,68.97,69.3,83200.0,69.18,69.36,68.97,69.3,83200.0
2015-03-31 12:30:00,69.3,69.36,69.22,69.27,71500.0,69.3,69.36,69.22,69.27,71500.0
2015-03-31 13:00:00,69.27,69.49,69.22,69.49,69000.0,69.27,69.49,69.22,69.49,69000.0
2015-03-31 13:30:00,69.5,69.6,69.4,69.49,704700.0,69.5,69.6,69.4,69.49,704700.0
2015-03-31 14:00:00,69.48,69.6,69.4,69.41,238500.0,69.48,69.6,69.4,69.41,238500.0
2015-03-31 14:30:00,69.4,69.47,69.22,69.34,218200.0,69.4,69.47,69.22,69.34,218200.0
2015-03-31 15:00:00,69.34,69.38,68.95,69.04,283100.0,69.34,69.38,68.95,69.04,283100.0
2015-03-31 15:30:00,69.02,69.02,68.8,68.94,413600.0,69.02,69.02,68.8,68.94,413600.0
2015-04-01 09:30:00,69.01,69.21,67.67,67.93,239700.0,69.01,69.21,67.67,67.93,239700.0
2015-04-01 10:00:00,67.93,68.49,67.9,68.37,150500.0,67.93,68.49,67.9,68.37,150500.0
2015-04-01 10:30:00,68.36,68.61,68.09,68.56,134200.0,68.36,68.61,68.09,68.56,134200.0
2015-04-01 11:00:00,68.56,68.71,68.4,68.44,103800.0,68.56,68.71,68.4,68.44,103800.0
2015-04-01 11:30:00,68.43,68.45,68.28,68.35,122600.0,68.43,68.45,68.28,68.35,122600.0
2015-04-01 12:00:00,68.35,68.38,68.07,68.13,104400.0,68.35,68.38,68.07,68.13,104400.0
2015-04-01 12:30:00,68.15,68.39,68.08,68.32,117200.0,68.15,68.39,68.08,68.32,117200.0
2015-04-01 13:00:00,68.3,68.41,68.23,68.41,138300.0,68.3,68.41,68.23,68.41,138300.0
2015-04-01 13:30:00,68.4,68.44,68.26,68.37,133400.0,68.4,68.44,68.26,68.37,133400.0
2015-04-01 14:00:00,68.37,68.39,68.2,68.34,126100.0,68.37,68.39,68.2,68.34,126100.0
2015-04-01 14:30:00,68.33,68.39,68.05,68.33,197300.0,68.33,68.39,68.05,68.33,197300.0
2015-04-01 15:00:00,68.34,68.36,67.9,68.01,228800.0,68.34,68.36,67.9,68.01,228800.0
2015-04-01 15:30:00,68.01,68.42,67.95,68.41,444100.0,68.01,68.42,67.95,68.41,444100.0
2015-04-02 09:30:00,71.98,74.43,71.97,73.7,1974400.0,71.98,74.43,71.97,73.7,1974400.0
2015-04-02 10:00:00,73.7,74.98,73.61,74.98,1212000.0,73.7,74.98,73.61,74.98,1212000.0
2015-04-02 10:30:00,74.98,75.4,74.71,75.09,823200.0,74.98,75.4,74.71,75.09,823200.0
2015-04-02 11:00:00,75.08,75.31,74.72,74.97,542400.0,75.08,75.31,74.72,74.97,542400.0
2015-04-02 11:30:00,75.0,75.17,74.7,74.74,308400.0,75.0,75.17,74.7,74.74,308400.0
2015-04-02 12:00:00,74.72,74.82,74.45,74.7,421600.0,74.72,74.82,74.45,74.7,421600.0
2015-04-02 12:30:00,74.72,74.96,74.57,74.78,183200.0,74.72,74.96,74.57,74.78,183200.0
2015-04-02 13:00:00,74.78,75.35,74.59,74.83,402900.0,74.78,75.35,74.59,74.83,402900.0
2015-04-02 13:30:00,74.84,74.89,74.29,74.64,291700.0,74.84,74.89,74.29,74.64,291700.0
2015-04-02 14:00:00,74.66,74.77,74.38,74.49,254100.0,74.66,74.77,74.38,74.49,254100.0
2015-04-02 14:30:00,74.5,74.62,74.15,74.24,258900.0,74.5,74.62,74.15,74.24,258900.0
2015-04-02 15:00:00,74.23,74.56,74.19,74.55,406700.0,74.23,74.56,74.19,74.55,406700.0
2015-04-02 15:30:00,74.56,75.02,74.51,74.73,1062000.0,74.56,75.02,74.51,74.73,1062000.0
2015-04-06 09:30:00,74.16,75.22,74.16,74.83,336500.0,74.16,75.22,74.16,74.83,336500.0
2015-04-06 10:00:00,74.84,74.99,74.31,74.74,297700.0,74.84,74.99,74.31,74.74,297700.0
2015-04-06 10:30:00,74.73,74.75,74.24,74.32,224300.0,74.73,74.75,74.24,74.32,224300.0
2015-04-06 11:00:00,74.33,74.36,74.04,74.05,250500.0,74.33,74.36,74.04,74.05,250500.0
2015-04-06 11:30:00,74.04,74.15,73.84,73.96,136300.0,74.04,74.15,73.84,73.96,136300.0
2015-04-06 12:00:00,73.96,74.19,73.77,74.07,152300.0,73.96,74.19,73.77,74.07,152300.0
2015-04-06 12:30:00,74.07,74.17,73.97,74.0,138500.0,74.07,74.17,73.97,74.0,138500.0
2015-04-06 13:00:00,74.0,74.17,73.99,74.06,97800.0,74.0,74.17,73.99,74.06,97800.0
2015-04-06 13:30:00,74.07,74.1,73.85,73.97,86700.0,74.07,74.1,73.85,73.97,86700.0
2015-04-06 14:00:00,73.96,74.06,73.87,74.0,144700.0,73.96,74.06,73.87,74.0,144700.0
2015-04-06 14:30:00,74.0,74.03,73.87,73.97,84200.0,74.0,74.03,73.87,73.97,84200.0
2015-04-06 15:00:00,73.98,74.08,73.84,74.08,182800.0,73.98,74.08,73.84,74.08,182800.0
2015-04-06 15:30:00,74.07,74.1,73.89,73.97,414900.0,74.07,74.1,73.89,73.97,414900.0
2015-04-07 09:30:00,73.95,74.25,73.39,73.39,324400.0,73.95,74.25,73.39,73.39,324400.0
2015-04-07 10:00:00,73.43,73.85,73.28,73.61,277300.0,73.43,73.85,73.28,73.61,277300.0
2015-04-07 10:30:00,73.6,73.8,73.56,73.58,197300.0,73.6,73.8,73.56,73.58,197300.0
2015-04-07 11:00:00,73.59,73.75,73.54,73.66,128200.0,73.59,73.75,73.54,73.66,128200.0
2015-04-07 11:30:00,73.67,73.72,73.51,73.62,154700.0,73.67,73.72,73.51,73.62,154700.0
2015-04-07 12:00:00,73.62,73.7,73.53,73.56,129200.0,73.62,73.7,73.53,73.56,129200.0
2015-04-07 12:30:00,73.57,73.61,73.36,73.42,204500.0,73.57,73.61,73.36,73.42,204500.0
2015-04-07 13:00:00,73.44,73.67,73.42,73.65,143600.0,73.44,73.67,73.42,73.65,143600.0
2015-04-07 13:30:00,73.65,73.84,73.63,73.74,151400.0,73.65,73.84,73.63,73.74,151400.0
2015-04-07 14:00:00,73.74,73.79,73.72,73.72,93400.0,73.74,73.79,73.72,73.72,93400.0
2015-04-07 14:30:00,73.73,73.8,73.67,73.76,112800.0,73.73,73.8,73.67,73.76,112800.0
2015-04-07 15:00:00,73.75,73.8,73.59,73.62,200500.0,73.75,73.8,73.59,73.62,200500.0
2015-04-07 15:30:00,73.61,73.65,73.39,73.41,378000.0,73.61,73.65,73.39,73.41,378000.0
2015-04-08 09:30:00,73.62,73.94,73.6,73.61,160900.0,73.62,73.94,73.6,73.61,160900.0
2015-04-08 10:00:00,73.63,73.69,73.43,73.61,272300.0,73.63,73.69,73.43,73.61,272300.0
2015-04-08 10:30:00,73.62,73.64,73.45,73.57,223800.0,73.62,73.64,73.45,73.57,223800.0
2015-04-08 11:00:00,73.58,73.76,73.56,73.75,143900.0,73.58,73.76,73.56,73.75,143900.0
2015-04-08 11:30:00,73.75,73.79,73.65,73.77,152400.0,73.75,73.79,73.65,73.77,152400.0
2015-04-08 12:00:00,73.77,73.95,73.74,73.8,109100.0,73.77,73.95,73.74,73.8,109100.0
2015-04-08 12:30:00,73.81,73.82,73.61,73.71,100500.0,73.81,73.82,73.61,73.71,100500.0
2015-04-08 13:00:00,73.72,73.91,73.71,73.89,60700.0,73.72,73.91,73.71,73.89,60700.0
2015-04-08 13:30:00,73.89,73.95,73.66,73.66,124000.0,73.89,73.95,73.66,73.66,124000.0
2015-04-08 14:00:00,73.67,73.84,73.36,73.64,235600.0,73.67,73.84,73.36,73.64,235600.0
2015-04-08 14:30:00,73.66,73.89,73.63,73.83,115700.0,73.66,73.89,73.63,73.83,115700.0
2015-04-08 15:00:00,73.84,74.03,73.78,73.91,184500.0,73.84,74.03,73.78,73.91,184500.0
2015-04-08 15:30:00,73.91,74.07,73.88,74.06,377800.0,73.91,74.07,73.88,74.06,377800.0
2015-04-09 09:30:00,74.0,74.55,73.8,73.85,106800.0,74.0,74.55,73.8,73.85,106800.0
2015-04-09 10:00:00,73.85,73.95,73.67,73.87,90700.0,73.85,73.95,73.67,73.87,90700.0
2015-04-09 10:30:00,73.85,73.88,73.58,73.83,77900.0,73.85,73.88,73.58,73.83,77900.0
2015-04-09 11:00:00,73.82,73.83,73.4,73.47,63300.0,73.82,73.83,73.4,73.47,63300.0
2015-04-09 11:30:00,73.48,73.76,73.45,73.66,50600.0,73.48,73.76,73.45,73.66,50600.0
2015-04-09 12:00:00,73.68,73.89,73.66,73.83,33000.0,73.68,73.89,73.66,73.83,33000.0
2015-04-09 12:30:00,73.83,73.89,73.7,73.83,52600.0,73.83,73.89,73.7,73.83,52600.0
2015-04-09 13:00:00,73.84,73.91,73.7,73.83,50800.0,73.84,73.91,73.7,73.83,50800.0
2015-04-09 13:30:00,73.81,73.9,73.74,73.85,52400.0,73.81,73.9,73.74,73.85,52400.0
2015-04-09 14:00:00,73.86,73.98,73.76,73.96,90800.0,73.86,73.98,73.76,73.96,90800.0
2015-04-09 14:30:00,73.97,74.03,73.84,73.89,74800.0,73.97,74.03,73.84,73.89,74800.0
2015-04-09 15:00:00,73.9,74.2,73.9,74.2,139800.0,73.9,74.2,73.9,74.2,139800.0
2015-04-09 15:30:00,74.2,74.21,74.05,74.08,344000.0,74.2,74.21,74.05,74.08,344000.0
2015-04-10 09:30:00,74.01,74.14,73.48,73.59,65600.0,74.01,74.14,73.48,73.59,65600.0
2015-04-10 10:00:00,73.59,73.94,73.57,73.77,66200.0,73.59,73.94,73.57,73.77,66200.0
2015-04-10 10:30:00,73.78,73.9,73.77,73.8,47100.0,73.78,73.9,73.77,73.8,47100.0
2015-04-10 11:00:00,73.8,73.86,73.66,73.7,57000.0,73.8,73.86,73.66,73.7,57000.0
2015-04-10 11:30:00,73.71,73.77,73.53,73.56,71900.0,73.71,73.77,73.53,73.56,71900.0
2015-04-10 12:00:00,73.56,73.62,73.51,73.52,33200.0,73.56,73.62,73.51,73.52,33200.0
2015-04-10 12:30:00,73.52,73.59,73.36,73.36,53500.0,73.52,73.59,73.36,73.36,53500.0
2015-04-10 13:00:00,73.37,73.42,73.32,73.38,53700.0,73.37,73.42,73.32,73.38,53700.0
2015-04-10 13:30:00,73.39,73.46,73.31,73.32,58400.0,73.39,73.46,73.31,73.32,58400.0
2015-04-10 14:00:00,73.31,73.44,73.3,73.38,71000.0,73.31,73.44,73.3,73.38,71000.0
2015-04-10 14:30:00,73.37,73.45,73.28,73.31,80600.0,73.37,73.45,73.28,73.31,80600.0
2015-04-10 15:00:00,73.31,73.32,73.11,73.16,100600.0,73.31,73.32,73.11,73.16,100600.0
2015-04-10 15:30:00,73.16,73.24,73.12,73.19,174700.0,73.16,73.24,73.12,73.19,174700.0
2015-04-13 09:30:00,73.34,73.7,73.11,73.59,72200.0,73.34,73.7,73.11,73.59,72200.0
2015-04-13 10:00:00,73.55,73.59,73.36,73.49,54300.0,73.55,73.59,73.36,73.49,54300.0
2015-04-13 10:30:00,73.49,73.7,73.49,73.65,59300.0,73.49,73.7,73.49,73.65,59300.0
2015-04-13 11:00:00,73.65,73.74,73.6,73.7,50100.0,73.65,73.74,73.6,73.7,50100.0
2015-04-13 11:30:00,73.7,73.73,73.52,73.6,36300.0,73.7,73.73,73.52,73.6,36300.0
2015-04-13 12:00:00,73.61,73.68,73.53,73.61,29400.0,73.61,73.68,73.53,73.61,29400.0
2015-04-13 12:30:00,73.62,73.62,73.33,73.48,118900.0,73.62,73.62,73.33,73.48,118900.0
2015-04-13 13:00:00,73.48,73.5,73.26,73.31,45300.0,73.48,73.5,73.26,73.31,45300.0
2015-04-13 13:30:00,73.31,73.38,73.25,73.32,52400.0,73.31,73.38,73.25,73.32,52400.0
2015-04-13 14:00:00,73.33,73.44,73.2,73.38,89200.0,73.33,73.44,73.2,73.38,89200.0
2015-04-13 14:30:00,73.4,73.4,73.19,73.33,45500.0,73.4,73.4,73.19,73.33,45500.0
2015-04-13 15:00:00,73.33,73.33,72.95,73.0,114500.0,73.33,73.33,72.95,73.0,114500.0
2015-04-13 15:30:00,73.0,73.07,72.91,72.99,288500.0,73.0,73.07,72.91,72.99,288500.0
2015-04-14 09:30:00,72.82,72.97,72.18,72.23,97500.0,72.82,72.97,72.18,72.23,97500.0
2015-04-14 10:00:00,72.24,72.35,71.86,72.3,95200.0,72.24,72.35,71.86,72.3,95200.0
2015-04-14 10:30:00,72.3,72.62,72.12,72.5,70400.0,72.3,72.62,72.12,72.5,70400.0
2015-04-14 11:00:00,72.51,72.9,72.42,72.86,26000.0,72.51,72.9,72.42,72.86,26000.0
2015-04-14 11:30:00,72.89,72.94,72.8,72.85,25500.0,72.89,72.94,72.8,72.85,25500.0
2015-04-14 12:00:00,72.86,73.0,72.82,72.93,22000.0,72.86,73.0,72.82,72.93,22000.0
2015-04-14 12:30:00,72.96,73.09,72.79,72.83,45100.0,72.96,73.09,72.79,72.83,45100.0
2015-04-14 13:00:00,72.81,72.86,72.67,72.7,34600.0,72.81,72.86,72.67,72.7,34600.0
2015-04-14 13:30:00,72.71,72.75,72.62,72.64,21800.0,72.71,72.75,72.62,72.64,21800.0
2015-04-14 14:00:00,72.66,72.67,72.54,72.6,42600.0,72.66,72.67,72.54,72.6,42600.0
2015-04-14 14:30:00,72.6,72.61,72.45,72.47,45300.0,72.6,72.61,72.45,72.47,45300.0
2015-04-14 15:00:00,72.5,72.63,72.43,72.45,58700.0,72.5,72.63,72.43,72.45,58700.0
2015-04-14 15:30:00,72.47,72.55,72.4,72.48,147300.0,72.47,72.55,72.4,72.48,147300.0
2015-04-15 09:30:00,72.57,72.92,72.52,72.82,58700.0,72.57,72.92,72.52,72.82,58700.0
2015-04-15 10:00:00,72.83,72.83,72.5,72.6,45600.0,72.83,72.83,72.5,72.6,45600.0
2015-04-15 10:30:00,72.63,72.76,72.58,72.7,38200.0,72.63,72.76,72.58,72.7,38200.0
2015-04-15 11:00:00,72.7,72.72,72.51,72.58,47800.0,72.7,72.72,72.51,72.58,47800.0
2015-04-15 11:30:00,72.61,72.63,72.43,72.57,45700.0,72.61,72.63,72.43,72.57,45700.0
2015-04-15 12:00:00,72.57,72.71,72.56,72.59,46700.0,72.57,72.71,72.56,72.59,46700.0
2015-04-15 12:30:00,72.58,72.68,72.56,72.68,48400.0,72.58,72.68,72.56,72.68,48400.0
2015-04-15 13:00:00,72.7,72.76,72.58,72.72,42600.0,72.7,72.76,72.58,72.72,42600.0
2015-04-15 13:30:00,72.73,72.76,72.57,72.63,61500.0,72.73,72.76,72.57,72.63,61500.0
2015-04-15 14:00:00,72.63,72.71,72.58,72.64,46200.0,72.63,72.71,72.58,72.64,46200.0
2015-04-15 14:30:00,72.63,72.66,72.56,72.57,39000.0,72.63,72.66,72.56,72.57,39000.0
2015-04-15 15:00:00,72.57,72.68,72.54,72.67,70200.0,72.57,72.68,72.54,72.67,70200.0
2015-04-15 15:30:00,72.67,72.68,72.37,72.41,199600.0,72.67,72.68,72.37,72.41,199600.0
2015-04-16 09:30:00,72.42,72.45,71.98,72.22,44800.0,72.42,72.45,71.98,72.22,44800.0
2015-04-16 10:00:00,72.3,72.37,71.95,72.01,31200.0,72.3,72.37,71.95,72.01,31200.0
2015-04-16 10:30:00,71.99,72.08,71.91,72.04,33100.0,71.99,72.08,71.91,72.04,33100.0
2015-04-16 11:00:00,72.03,72.14,71.91,71.95,41900.0,72.03,72.14,71.91,71.95,41900.0
2015-04-16 11:30:00,71.97,72.04,71.76,72.04,30600.0,71.97,72.04,71.76,72.04,30600.0
2015-04-16 12:00:00,72.06,72.06,71.85,71.86,24700.0,72.06,72.06,71.85,71.86,24700.0
2015-04-16 12:30:00,71.87,71.94,71.82,71.84,21500.0,71.87,71.94,71.82,71.84,21500.0
2015-04-16 13:00:00,71.83,71.83,71.62,71.67,47700.0,71.83,71.83,71.62,71.67,47700.0
2015-04-16 13:30:00,71.7,71.83,71.57,71.75,65100.0,71.7,71.83,71.57,71.75,65100.0
2015-04-16 14:00:00,71.79,71.79,71.58,71.75,59600.0,71.79,71.79,71.58,71.75,59600.0
2015-04-16 14:30:00,71.75,71.82,71.69,71.78,48900.0,71.75,71.82,71.69,71.78,48900.0
2015-04-16 15:00:00,71.79,71.88,71.77,71.8,95000.0,71.79,71.88,71.77,71.8,95000.0
2015-04-16 15:30:00,71.81,71.86,71.64,71.7,135900.0,71.81,71.86,71.64,71.7,135900.0
2015-04-17 09:30:00,71.22,71.39,70.71,70.97,185400.0,71.22,71.39,70.71,70.97,185400.0
2015-04-17 10:00:00,70.92,71.0,70.53,70.66,102000.0,70.92,71.0,70.53,70.66,102000.0
2015-04-17 10:30:00,70.64,70.8,70.53,70.57,113300.0,70.64,70.8,70.53,70.57,113300.0
2015-04-17 11:00:00,70.53,70.66,70.39,70.59,51500.0,70.53,70.66,70.39,70.59,51500.0
2015-04-17 11:30:00,70.61,70.61,70.43,70.5,86300.0,70.61,70.61,70.43,70.5,86300.0
2015-04-17 12:00:00,70.52,70.77,70.51,70.69,37000.0,70.52,70.77,70.51,70.69,37000.0
2015-04-17 12:30:00,70.7,70.74,70.62,70.62,31700.0,70.7,70.74,70.62,70.62,31700.0
2015-04-17 13:00:00,70.62,70.74,70.57,70.7,48900.0,70.62,70.74,70.57,70.7,48900.0
2015-04-17 13:30:00,70.66,70.66,70.33,70.4,55100.0,70.66,70.66,70.33,70.4,55100.0
2015-04-17 14:00:00,70.38,70.44,70.15,70.29,55800.0,70.38,70.44,70.15,70.29,55800.0
2015-04-17 14:30:00,70.29,70.3,70.13,70.17,60800.0,70.29,70.3,70.13,70.17,60800.0
2015-04-17 15:00:00,70.17,70.38,70.15,70.32,79900.0,70.17,70.38,70.15,70.32,79900.0
2015-04-17 15:30:00,70.32,70.69,70.31,70.64,249400.0,70.32,70.69,70.31,70.64,249400.0
2015-04-20 09:30:00,70.97,71.25,70.92,71.08,62200.0,70.97,71.25,70.92,71.08,62200.0
2015-04-20 10:00:00,71.11,71.17,70.77,70.77,105500.0,71.11,71.17,70.77,70.77,105500.0
2015-04-20 10:30:00,70.77,71.11,70.77,71.0,41900.0,70.77,71.11,70.77,71.0,41900.0
2015-04-20 11:00:00,71.02,71.21,70.98,71.06,132300.0,71.02,71.21,70.98,71.06,132300.0
2015-04-20 11:30:00,71.07,71.07,70.87,71.0,50900.0,71.07,71.07,70.87,71.0,50900.0
2015-04-20 12:00:00,71.01,71.01,70.91,70.99,30800.0,71.01,71.01,70.91,70.99,30800.0
2015-04-20 12:30:00,71.0,71.1,70.97,71.1,37100.0,71.0,71.1,70.97,71.1,37100.0
2015-04-20 13:00:00,71.11,71.16,70.91,70.95,66000.0,71.11,71.16,70.91,70.95,66000.0
2015-04-20 13:30:00,70.94,71.11,70.93,71.1,28300.0,70.94,71.11,70.93,71.1,28300.0
2015-04-20 14:00:00,71.1,71.11,70.89,70.98,108600.0,71.1,71.11,70.89,70.98,108600.0
2015-04-20 14:30:00,70.98,71.01,70.94,70.97,53200.0,70.98,71.01,70.94,70.97,53200.0
2015-04-20 15:00:00,70.98,71.08,70.95,71.0,208600.0,70.98,71.08,70.95,71.0,208600.0
2015-04-20 15:30:00,71.0,71.03,70.93,70.96,161500.0,71.0,71.03,70.93,70.96,161500.0
2015-04-21 09:30:00,71.33,71.91,71.03,71.17,95100.0,71.33,71.91,71.03,71.17,95100.0
2015-04-21 10:00:00,71.13,71.24,70.8,70.9,73600.0,71.13,71.24,70.8,70.9,73600.0
2015-04-21 10:30:00,70.88,71.03,70.84,70.95,35100.0,70.88,71.03,70.84,70.95,35100.0
2015-04-21 11:00:00,70.94,71.06,70.94,70.99,58400.0,70.94,71.06,70.94,70.99,58400.0
2015-04-21 11:30:00,70.96,71.02,70.75,70.81,139500.0,70.96,71.02,70.75,70.81,139500.0
2015-04-21 12:00:00,70.82,70.91,70.75,70.8,76400.0,70.82,70.91,70.75,70.8,76400.0
2015-04-21 12:30:00,70.79,70.95,70.76,70.93,90900.0,70.79,70.95,70.76,70.93,90900.0
2015-04-21 13:00:00,70.93,71.02,70.92,70.99,30400.0,70.93,71.02,70.92,70.99,30400.0
2015-04-21 13:30:00,71.0,71.02,70.88,70.94,32700.0,71.0,71.02,70.88,70.94,32700.0
2015-04-21 14:00:00,70.93,71.03,70.87,71.0,73700.0,70.93,71.03,70.87,71.0,73700.0
2015-04-21 14:30:00,71.0,71.03,70.96,70.99,102300.0,71.0,71.03,70.96,70.99,102300.0
2015-04-21 15:00:00,71.0,71.03,70.8,70.8,102000.0,71.0,71.03,70.8,70.8,102000.0
2015-04-21 15:30:00,70.8,70.98,70.79,70.87,130000.0,70.8,70.98,70.79,70.87,130000.0
2015-04-22 09:30:00,71.2,71.52,70.46,70.52,131600.0,71.2,71.52,70.46,70.52,131600.0
2015-04-22 10:00:00,70.52,70.94,70.52,70.76,62700.0,70.52,70.94,70.52,70.76,62700.0
2015-04-22 10:30:00,70.79,70.97,70.67,70.91,68800.0,70.79,70.97,70.67,70.91,68800.0
2015-04-22 11:00:00,70.93,71.0,70.65,70.76,73900.0,70.93,71.0,70.65,70.76,73900.0
2015-04-22 11:30:00,70.77,70.89,70.76,70.85,54300.0,70.77,70.89,70.76,70.85,54300.0
2015-04-22 12:00:00,70.86,71.01,70.75,70.89,31100.0,70.86,71.01,70.75,70.89,31100.0
2015-04-22 12:30:00,70.9,71.02,70.84,70.98,28500.0,70.9,71.02,70.84,70.98,28500.0
2015-04-22 13:00:00,71.0,71.02,70.86,70.86,58700.0,71.0,71.02,70.86,70.86,58700.0
2015-04-22 13:30:00,70.86,70.95,70.85,70.94,186900.0,70.86,70.95,70.85,70.94,186900.0
2015-04-22 14:00:00,70.96,71.01,70.87,70.92,46800.0,70.96,71.01,70.87,70.92,46800.0
2015-04-22 14:30:00,70.92,70.92,70.87,70.89,33700.0,70.92,70.92,70.87,70.89,33700.0
2015-04-22 15:00:00,70.89,71.01,70.88,70.98,76100.0,70.89,71.01,70.88,70.98,76100.0
2015-04-22 15:30:00,70.98,70.99,70.84,70.86,356200.0,70.98,70.99,70.84,70.86,356200.0
2015-04-23 09:30:00,70.78,71.05,70.7,70.9,71000.0,70.78,71.05,70.7,70.9,71000.0
2015-04-23 10:00:00,70.9,70.9,70.41,70.52,39100.0,70.9,70.9,70.41,70.52,39100.0
2015-04-23 10:30:00,70.55,70.65,70.43,70.54,30200.0,70.55,70.65,70.43,70.54,30200.0
2015-04-23 11:00:00,70.55,70.83,70.54,70.7,40900.0,70.55,70.83,70.54,70.7,40900.0
2015-04-23 11:30:00,70.7,70.79,70.58,70.71,46500.0,70.7,70.79,70.58,70.71,46500.0
2015-04-23 12:00:00,70.71,70.83,70.68,70.83,57200.0,70.71,70.83,70.68,70.83,57200.0
2015-04-23 12:30:00,70.84,70.89,70.71,70.74,73900.0,70.84,70.89,70.71,70.74,73900.0
2015-04-23 13:00:00,70.75,70.76,70.61,70.66,30500.0,70.75,70.76,70.61,70.66,30500.0
2015-04-23 13:30:00,70.63,70.8,70.55,70.65,45000.0,70.63,70.8,70.55,70.65,45000.0
2015-04-23 14:00:00,70.66,70.66,70.3,70.54,207900.0,70.66,70.66,70.3,70.54,207900.0
2015-04-23 14:30:00,70.56,70.73,70.51,70.71,25700.0,70.56,70.73,70.51,70.71,25700.0
2015-04-23 15:00:00,70.72,70.88,70.7,70.77,43200.0,70.72,70.88,70.7,70.77,43200.0
2015-04-23 15:30:00,70.75,70.84,70.67,70.71,120200.0,70.75,70.84,70.67,70.71,120200.0
2015-04-24 09:30:00,70.83,70.83,69.81,70.01,130400.0,70.83,70.83,69.81,70.01,130400.0
2015-04-24 10:00:00,70.02,70.14,69.89,69.92,63200.0,70.02,70.14,69.89,69.92,63200.0
2015-04-24 10:30:00,69.92,70.06,69.87,70.04,52800.0,69.92,70.06,69.87,70.04,52800.0
2015-04-24 11:00:00,70.05,70.18,70.04,70.16,59000.0,70.05,70.18,70.04,70.16,59000.0
2015-04-24 11:30:00,70.16,70.2,69.95,69.96,46400.0,70.16,70.2,69.95,69.96,46400.0
2015-04-24 12:00:00,69.95,70.01,69.93,69.97,26800.0,69.95,70.01,69.93,69.97,26800.0
2015-04-24 12:30:00,69.97,70.01,69.89,70.01,43100.0,69.97,70.01,69.89,70.01,43100.0
2015-04-24 13:00:00,70.02,70.04,69.97,69.98,23100.0,70.02,70.04,69.97,69.98,23100.0
2015-04-24 13:30:00,69.97,69.99,69.91,69.95,26500.0,69.97,69.99,69.91,69.95,26500.0
2015-04-24 14:00:00,69.97,70.0,69.96,70.0,33400.0,69.97,70.0,69.96,70.0,33400.0
2015-04-24 14:30:00,70.0,70.01,69.86,69.87,36600.0,70.0,70.01,69.86,69.87,36600.0
2015-04-24 15:00:00,69.87,70.0,69.87,69.89,34300.0,69.87,70.0,69.87,69.89,34300.0
2015-04-24 15:30:00,69.89,70.0,69.88,69.97,112000.0,69.89,70.0,69.88,69.97,112000.0
2015-04-27 09:30:00,70.0,70.23,69.89,70.06,75600.0,70.0,70.23,69.89,70.06,75600.0
2015-04-27 10:00:00,70.07,70.2,69.9,69.95,53200.0,70.07,70.2,69.9,69.95,53200.0
2015-04-27 10:30:00,69.96,70.12,69.79,69.88,42500.0,69.96,70.12,69.79,69.88,42500.0
2015-04-27 11:00:00,69.87,69.96,69.78,69.89,26700.0,69.87,69.96,69.78,69.89,26700.0
2015-04-27 11:30:00,69.91,70.0,69.75,69.79,34800.0,69.91,70.0,69.75,69.79,34800.0
2015-04-27 12:00:00,69.81,69.84,69.47,69.54,70700.0,69.81,69.84,69.47,69.54,70700.0
2015-04-27 12:30:00,69.55,69.57,69.25,69.28,40900.0,69.55,69.57,69.25,69.28,40900.0
2015-04-27 13:00:00,69.28,69.4,69.18,69.29,42500.0,69.28,69.4,69.18,69.29,42500.0
2015-04-27 13:30:00,69.29,69.47,69.24,69.28,53900.0,69.29,69.47,69.24,69.28,53900.0
2015-04-27 14:00:00,69.27,69.28,69.07,69.17,34000.0,69.27,69.28,69.07,69.17,34000.0
2015-04-27 14:30:00,69.17,69.18,68.98,69.05,45800.0,69.17,69.18,68.98,69.05,45800.0
2015-04-27 15:00:00,69.06,69.09,68.84,68.92,55000.0,69.06,69.09,68.84,68.92,55000.0
2015-04-27 15:30:00,68.91,68.91,68.74,68.81,156000.0,68.91,68.91,68.74,68.81,156000.0
2015-04-28 09:30:00,68.96,69.22,68.67,68.97,120700.0,68.96,69.22,68.67,68.97,120700.0
2015-04-28 10:00:00,68.93,68.97,68.35,68.78,119700.0,68.93,68.97,68.35,68.78,119700.0
2015-04-28 10:30:00,68.78,69.29,68.78,69.12,81900.0,68.78,69.29,68.78,69.12,81900.0
2015-04-28 11:00:00,69.12,69.35,69.12,69.28,66300.0,69.12,69.35,69.12,69.28,66300.0
2015-04-28 11:30:00,69.29,69.39,69.16,69.35,42100.0,69.29,69.39,69.16,69.35,42100.0
2015-04-28 12:00:00,69.35,69.45,69.14,69.34,51800.0,69.35,69.45,69.14,69.34,51800.0
2015-04-28 12:30:00,69.35,69.45,69.32,69.38,49100.0,69.35,69.45,69.32,69.38,49100.0
2015-04-28 13:00:00,69.38,69.46,69.3,69.3,34500.0,69.38,69.46,69.3,69.3,34500.0
2015-04-28 13:30:00,69.32,69.61,69.32,69.45,45700.0,69.32,69.61,69.32,69.45,45700.0
2015-04-28 14:00:00,69.43,69.47,69.19,69.19,56800.0,69.43,69.47,69.19,69.19,56800.0
2015-04-28 14:30:00,69.16,69.42,69.14,69.41,53500.0,69.16,69.42,69.14,69.41,53500.0
2015-04-28 15:00:00,69.4,69.52,69.35,69.38,81700.0,69.4,69.52,69.35,69.38,81700.0
2015-04-28 15:30:00,69.38,69.49,69.3,69.41,170300.0,69.38,69.49,69.3,69.41,170300.0
2015-04-29 09:30:00,69.21,69.28,68.7,69.05,72800.0,69.21,69.28,68.7,69.05,72800.0
2015-04-29 10:00:00,69.05,69.16,68.76,68.81,66100.0,69.05,69.16,68.76,68.81,66100.0
2015-04-29 10:30:00,68.81,68.98,68.77,68.84,58100.0,68.81,68.98,68.77,68.84,58100.0
2015-04-29 11:00:00,68.84,68.97,68.58,68.66,62900.0,68.84,68.97,68.58,68.66,62900.0
2015-04-29 11:30:00,68.67,68.8,68.46,68.73,56200.0,68.67,68.8,68.46,68.73,56200.0
2015-04-29 12:00:00,68.72,68.75,68.38,68.59,72400.0,68.72,68.75,68.38,68.59,72400.0
2015-04-29 12:30:00,68.61,68.62,68.39,68.6,36800.0,68.61,68.62,68.39,68.6,36800.0
2015-04-29 13:00:00,68.57,68.58,68.37,68.42,33800.0,68.57,68.58,68.37,68.42,33800.0
2015-04-29 13:30:00,68.41,68.69,68.39,68.67,34100.0,68.41,68.69,68.39,68.67,34100.0
2015-04-29 14:00:00,68.7,68.88,68.5,68.85,50000.0,68.7,68.88,68.5,68.85,50000.0
2015-04-29 14:30:00,68.85,68.89,68.71,68.75,41900.0,68.85,68.89,68.71,68.75,41900.0
2015-04-29 15:00:00,68.76,68.87,68.75,68.83,79600.0,68.76,68.87,68.75,68.83,79600.0
2015-04-29 15:30:00,68.84,68.94,68.75,68.78,112200.0,68.84,68.94,68.75,68.78,112200.0
2015-04-30 09:30:00,68.44,68.76,68.12,68.25,45200.0,68.44,68.76,68.12,68.25,45200.0
2015-04-30 10:00:00,68.16,68.53,67.92,68.42,66700.0,68.16,68.53,67.92,68.42,66700.0
2015-04-30 10:30:00,68.41,68.55,68.36,68.55,62500.0,68.41,68.55,68.36,68.55,62500.0
2015-04-30 11:00:00,68.55,68.83,68.52,68.65,44900.0,68.55,68.83,68.52,68.65,44900.0
2015-04-30 11:30:00,68.64,68.74,68.39,68.39,32100.0,68.64,68.74,68.39,68.39,32100.0
2015-04-30 12:00:00,68.35,68.45,68.33,68.42,37300.0,68.35,68.45,68.33,68.42,37300.0
2015-04-30 12:30:00,68.4,68.45,68.23,68.38,49700.0,68.4,68.45,68.23,68.38,49700.0
2015-04-30 13:00:00,68.39,68.56,68.37,68.56,29200.0,68.39,68.56,68.37,68.56,29200.0
2015-04-30 13:30:00,68.56,68.56,68.38,68.43,50800.0,68.56,68.56,68.38,68.43,50800.0
2015-04-30 14:00:00,68.43,68.57,68.31,68.33,43600.0,68.43,68.57,68.31,68.33,43600.0
2015-04-30 14:30:00,68.34,68.34,67.96,67.96,72400.0,68.34,68.34,67.96,67.96,72400.0
2015-04-30 15:00:00,67.95,67.99,67.69,67.77,87800.0,67.95,67.99,67.69,67.77,87800.0
2015-04-30 15:30:00,67.76,68.12,67.73,68.12,219100.0,67.76,68.12,67.73,68.12,219100.0
2015-05-01 09:30:00,68.25,68.72,68.17,68.42,72500.0,68.25,68.72,68.17,68.42,72500.0
2015-05-01 10:00:00,68.39,69.25,68.39,69.03,75300.0,68.39,69.25,68.39,69.03,75300.0
2015-05-01 10:30:00,69.06,69.1,68.9,68.97,47800.0,69.06,69.1,68.9,68.97,47800.0
2015-05-01 11:00:00,68.97,69.19,68.93,69.13,35000.0,68.97,69.19,68.93,69.13,35000.0
2015-05-01 11:30:00,69.17,69.18,68.89,69.08,50900.0,69.17,69.18,68.89,69.08,50900.0
2015-05-01 12:00:00,69.06,69.12,68.91,69.06,39600.0,69.06,69.12,68.91,69.06,39600.0
2015-05-01 12:30:00,69.07,69.18,69.02,69.17,45300.0,69.07,69.18,69.02,69.17,45300.0
2015-05-01 13:00:00,69.18,69.36,69.11,69.34,44900.0,69.18,69.36,69.11,69.34,44900.0
2015-05-01 13:30:00,69.34,69.63,69.27,69.57,77900.0,69.34,69.63,69.27,69.57,77900.0
2015-05-01 14:00:00,69.58,69.79,69.5,69.75,66800.0,69.58,69.79,69.5,69.75,66800.0
2015-05-01 14:30:00,69.75,69.78,69.47,69.56,95700.0,69.75,69.78,69.47,69.56,95700.0
2015-05-01 15:00:00,69.57,69.74,69.54,69.57,109700.0,69.57,69.74,69.54,69.57,109700.0
2015-05-01 15:30:00,69.58,69.82,69.51,69.8,259600.0,69.58,69.82,69.51,69.8,259600.0
2015-05-04 09:30:00,70.05,70.88,69.93,70.8,113800.0,70.05,70.88,69.93,70.8,113800.0
2015-05-04 10:00:00,70.86,70.95,70.48,70.61,80800.0,70.86,70.95,70.48,70.61,80800.0
2015-05-04 10:30:00,70.59,70.64,70.43,70.57,52400.0,70.59,70.64,70.43,70.57,52400.0
2015-05-04 11:00:00,70.59,70.65,70.44,70.57,47900.0,70.59,70.65,70.44,70.57,47900.0
2015-05-04 11:30:00,70.57,70.61,70.35,70.4,36900.0,70.57,70.61,70.35,70.4,36900.0
2015-05-04 12:00:00,70.39,70.41,70.25,70.39,31500.0,70.39,70.41,70.25,70.39,31500.0
2015-05-04 12:30:00,70.39,70.63,70.29,70.5,40500.0,70.39,70.63,70.29,70.5,40500.0
2015-05-04 13:00:00,70.49,70.63,70.4,70.54,100100.0,70.49,70.63,70.4,70.54,100100.0
2015-05-04 13:30:00,70.53,70.77,70.48,70.75,49500.0,70.53,70.77,70.48,70.75,49500.0
2015-05-04 14:00:00,70.76,71.35,70.71,71.18,127100.0,70.76,71.35,70.71,71.18,127100.0
2015-05-04 14:30:00,71.19,71.2,71.02,71.05,75000.0,71.19,71.2,71.02,71.05,75000.0
2015-05-04 15:00:00,71.05,71.35,71.03,71.28,184800.0,71.05,71.35,71.03,71.28,184800.0
2015-05-04 15:30:00,71.28,71.36,71.19,71.33,409100.0,71.28,71.36,71.19,71.33,409100.0
2015-05-05 09:30:00,71.11,71.84,70.75,71.74,173300.0,71.11,71.84,70.75,71.74,173300.0
2015-05-05 10:00:00,71.71,71.72,70.73,70.93,193700.0,71.71,71.72,70.73,70.93,193700.0
2015-05-05 10:30:00,70.94,71.2,70.92,71.05,92900.0,70.94,71.2,70.92,71.05,92900.0
2015-05-05 11:00:00,71.04,71.07,70.76,70.83,97800.0,71.04,71.07,70.76,70.83,97800.0
2015-05-05 11:30:00,70.82,70.82,70.54,70.69,66900.0,70.82,70.82,70.54,70.69,66900.0
2015-05-05 12:00:00,70.7,70.77,70.59,70.72,49000.0,70.7,70.77,70.59,70.72,49000.0
2015-05-05 12:30:00,70.71,70.79,70.56,70.68,44700.0,70.71,70.79,70.56,70.68,44700.0
2015-05-05 13:00:00,70.69,70.72,70.55,70.65,61100.0,70.69,70.72,70.55,70.65,61100.0
2015-05-05 13:30:00,70.65,70.79,70.63,70.7,60200.0,70.65,70.79,70.63,70.7,60200.0
2015-05-05 14:00:00,70.69,70.89,70.62,70.78,84800.0,70.69,70.89,70.62,70.78,84800.0
2015-05-05 14:30:00,70.77,70.83,70.51,70.54,104700.0,70.77,70.83,70.51,70.54,104700.0
2015-05-05 15:00:00,70.52,70.61,70.41,70.55,71300.0,70.52,70.61,70.41,70.55,71300.0
2015-05-05 15:30:00,70.54,70.59,70.2,70.31,242500.0,70.54,70.59,70.2,70.31,242500.0
2015-05-06 09:30:00,70.35,70.71,69.59,69.87,75800.0,70.35,70.71,69.59,69.87,75800.0
2015-05-06 10:00:00,69.82,69.82,69.4,69.77,68600.0,69.82,69.82,69.4,69.77,68600.0
2015-05-06 10:30:00,69.75,70.0,69.51,69.94,36000.0,69.75,70.0,69.51,69.94,36000.0
2015-05-06 11:00:00,69.92,70.06,69.64,69.79,72800.0,69.92,70.06,69.64,69.79,72800.0
2015-05-06 11:30:00,69.8,70.09,69.73,70.09,35400.0,69.8,70.09,69.73,70.09,35400.0
2015-05-06 12:00:00,70.08,70.1,69.84,70.05,38500.0,70.08,70.1,69.84,70.05,38500.0
2015-05-06 12:30:00,70.03,70.14,69.99,70.08,32700.0,70.03,70.14,69.99,70.08,32700.0
2015-05-06 13:00:00,70.05,70.09,69.9,69.99,58400.0,70.05,70.09,69.9,69.99,58400.0
2015-05-06 13:30:00,69.96,69.98,69.69,69.82,53100.0,69.96,69.98,69.69,69.82,53100.0
2015-05-06 14:00:00,69.82,69.95,69.75,69.82,107100.0,69.82,69.95,69.75,69.82,107100.0
2015-05-06 14:30:00,69.81,69.84,69.6,69.77,51600.0,69.81,69.84,69.6,69.77,51600.0
2015-05-06 15:00:00,69.78,69.87,69.6,69.81,70200.0,69.78,69.87,69.6,69.81,70200.0
2015-05-06 15:30:00,69.82,70.0,69.7,70.0,151900.0,69.82,70.0,69.7,70.0,151900.0
2015-05-07 09:30:00,69.93,70.79,69.78,70.3,60400.0,69.93,70.79,69.78,70.3,60400.0
2015-05-07 10:00:00,70.31,70.83,70.2,70.58,51500.0,70.31,70.83,70.2,70.58,51500.0
2015-05-07 10:30:00,70.55,70.96,70.38,70.73,245400.0,70.55,70.96,70.38,70.73,245400.0
2015-05-07 11:00:00,70.76,70.8,70.59,70.69,86200.0,70.76,70.8,70.59,70.69,86200.0
2015-05-07 11:30:00,70.7,70.76,70.58,70.59,41200.0,70.7,70.76,70.58,70.59,41200.0
2015-05-07 12:00:00,70.6,70.85,70.6,70.66,34800.0,70.6,70.85,70.6,70.66,34800.0
2015-05-07 12:30:00,70.67,70.82,70.66,70.81,39600.0,70.67,70.82,70.66,70.81,39600.0
2015-05-07 13:00:00,70.82,70.87,70.68,70.72,21300.0,70.82,70.87,70.68,70.72,21300.0
2015-05-07 13:30:00,70.72,70.78,70.66,70.66,31900.0,70.72,70.78,70.66,70.66,31900.0
2015-05-07 14:00:00,70.67,71.03,70.66,70.99,60200.0,70.67,71.03,70.66,70.99,60200.0
2015-05-07 14:30:00,71.0,71.0,70.79,70.88,65000.0,71.0,71.0,70.79,70.88,65000.0
2015-05-07 15:00:00,70.86,70.87,70.68,70.76,100700.0,70.86,70.87,70.68,70.76,100700.0
2015-05-07 15:30:00,70.74,70.94,70.73,70.85,235000.0,70.74,70.94,70.73,70.85,235000.0
2015-05-08 09:30:00,71.56,72.14,71.46,71.91,118000.0,71.56,72.14,71.46,71.91,118000.0
2015-05-08 10:00:00,71.91,72.08,71.69,71.79,97300.0,71.91,72.08,71.69,71.79,97300.0
2015-05-08 10:30:00,71.82,72.1,71.71,72.0,84000.0,71.82,72.1,71.71,72.0,84000.0
2015-05-08 11:00:00,72.0,72.02,71.67,71.75,77000.0,72.0,72.02,71.67,71.75,77000.0
2015-05-08 11:30:00,71.8,72.01,71.79,71.89,71200.0,71.8,72.01,71.79,71.89,71200.0
2015-05-08 12:00:00,71.91,72.03,71.89,71.92,38600.0,71.91,72.03,71.89,71.92,38600.0
2015-05-08 12:30:00,71.9,71.97,71.75,71.9,26500.0,71.9,71.97,71.75,71.9,26500.0
2015-05-08 13:00:00,71.89,71.99,71.7,71.72,77500.0,71.89,71.99,71.7,71.72,77500.0
2015-05-08 13:30:00,71.69,71.73,71.48,71.53,35600.0,71.69,71.73,71.48,71.53,35600.0
2015-05-08 14:00:00,71.53,71.69,71.52,71.6,40300.0,71.53,71.69,71.52,71.6,40300.0
2015-05-08 14:30:00,71.62,71.74,71.58,71.64,31800.0,71.62,71.74,71.58,71.64,31800.0
2015-05-08 15:00:00,71.66,71.75,71.6,71.64,41600.0,71.66,71.75,71.6,71.64,41600.0
2015-05-08 15:30:00,71.64,71.66,71.46,71.52,138100.0,71.64,71.66,71.46,71.52,138100.0
2015-05-11 09:30:00,71.35,72.12,71.26,72.06,75900.0,71.35,72.12,71.26,72.06,75900.0
2015-05-11 10:00:00,72.09,72.25,72.0,72.01,105200.0,72.09,72.25,72.0,72.01,105200.0
2015-05-11 10:30:00,72.01,72.07,71.82,72.07,80700.0,72.01,72.07,71.82,72.07,80700.0
2015-05-11 11:00:00,72.12,72.15,72.0,72.07,86200.0,72.12,72.15,72.0,72.07,86200.0
2015-05-11 11:30:00,72.07,72.12,71.84,71.88,121900.0,72.07,72.12,71.84,71.88,121900.0
2015-05-11 12:00:00,71.87,71.87,71.6,71.63,54800.0,71.87,71.87,71.6,71.63,54800.0
2015-05-11 12:30:00,71.62,71.63,71.47,71.48,39500.0,71.62,71.63,71.47,71.48,39500.0
2015-05-11 13:00:00,71.48,71.68,71.48,71.67,23000.0,71.48,71.68,71.48,71.67,23000.0
2015-05-11 13:30:00,71.68,71.77,71.52,71.59,50900.0,71.68,71.77,71.52,71.59,50900.0
2015-05-11 14:00:00,71.58,71.73,71.58,71.67,43100.0,71.58,71.73,71.58,71.67,43100.0
2015-05-11 14:30:00,71.67,71.84,71.63,71.63,78400.0,71.67,71.84,71.63,71.63,78400.0
2015-05-11 15:00:00,71.62,71.72,71.52,71.52,135000.0,71.62,71.72,71.52,71.52,135000.0
2015-05-11 15:30:00,71.53,71.55,71.32,71.37,156500.0,71.53,71.55,71.32,71.37,156500.0
2015-05-12 09:30:00,70.96,71.3,70.73,71.16,121900.0,70.96,71.3,70.73,71.16,121900.0
2015-05-12 10:00:00,71.15,71.22,70.88,71.13,62300.0,71.15,71.22,70.88,71.13,62300.0
2015-05-12 10:30:00,71.14,71.34,71.05,71.16,85800.0,71.14,71.34,71.05,71.16,85800.0
2015-05-12 11:00:00,71.18,71.33,71.14,71.19,35700.0,71.18,71.33,71.14,71.19,35700.0
2015-05-12 11:30:00,71.2,71.37,71.16,71.34,30800.0,71.2,71.37,71.16,71.34,30800.0
2015-05-12 12:00:00,71.35,71.39,71.19,71.26,44000.0,71.35,71.39,71.19,71.26,44000.0
2015-05-12 12:30:00,71.26,71.55,71.21,71.41,28600.0,71.26,71.55,71.21,71.41,28600.0
2015-05-12 13:00:00,71.43,71.53,71.31,71.48,33600.0,71.43,71.53,71.31,71.48,33600.0
2015-05-12 13:30:00,71.45,71.46,71.31,71.33,26500.0,71.45,71.46,71.31,71.33,26500.0
2015-05-12 14:00:00,71.31,71.62,71.31,71.55,25100.0,71.31,71.62,71.31,71.55,25100.0
2015-05-12 14:30:00,71.58,71.65,71.31,71.37,74600.0,71.58,71.65,71.31,71.37,74600.0
2015-05-12 15:00:00,71.36,71.37,71.21,71.23,40900.0,71.36,71.37,71.21,71.23,40900.0
2015-05-12 15:30:00,71.24,71.38,71.24,71.28,91100.0,71.24,71.38,71.24,71.28,91100.0
2015-05-13 09:30:00,71.82,71.87,71.07,71.61,113500.0,71.82,71.87,71.07,71.61,113500.0
2015-05-13 10:00:00,71.58,71.65,71.44,71.59,66200.0,71.58,71.65,71.44,71.59,66200.0
2015-05-13 10:30:00,71.59,71.59,71.24,71.38,75200.0,71.59,71.59,71.24,71.38,75200.0
2015-05-13 11:00:00,71.37,71.39,70.93,70.93,74600.0,71.37,71.39,70.93,70.93,74600.0
2015-05-13 11:30:00,70.89,71.12,70.84,71.03,47100.0,70.89,71.12,70.84,71.03,47100.0
2015-05-13 12:00:00,71.03,71.12,70.97,71.02,39200.0,71.03,71.12,70.97,71.02,39200.0
2015-05-13 12:30:00,71.03,71.32,71.01,71.31,35400.0,71.03,71.32,71.01,71.31,35400.0
2015-05-13 13:00:00,71.31,71.35,71.23,71.27,47400.0,71.31,71.35,71.23,71.27,47400.0
2015-05-13 13:30:00,71.3,71.35,71.25,71.27,43400.0,71.3,71.35,71.25,71.27,43400.0
2015-05-13 14:00:00,71.27,71.27,71.06,71.19,35100.0,71.27,71.27,71.06,71.19,35100.0
2015-05-13 14:30:00,71.19,71.27,71.1,71.15,40400.0,71.19,71.27,71.1,71.15,40400.0
2015-05-13 15:00:00,71.15,71.2,71.05,71.05,58000.0,71.15,71.2,71.05,71.05,58000.0
2015-05-13 15:30:00,71.05,71.17,71.03,71.13,127300.0,71.05,71.17,71.03,71.13,127300.0
2015-05-14 09:30:00,71.91,72.05,71.28,71.32,76100.0,71.91,72.05,71.28,71.32,76100.0
2015-05-14 10:00:00,71.33,71.67,71.31,71.56,68100.0,71.33,71.67,71.31,71.56,68100.0
2015-05-14 10:30:00,71.58,71.64,71.4,71.6,90800.0,71.58,71.64,71.4,71.6,90800.0
2015-05-14 11:00:00,71.61,71.83,71.58,71.69,109600.0,71.61,71.83,71.58,71.69,109600.0
2015-05-14 11:30:00,71.7,71.72,71.56,71.69,26800.0,71.7,71.72,71.56,71.69,26800.0
2015-05-14 12:00:00,71.68,71.76,71.66,71.74,71000.0,71.68,71.76,71.66,71.74,71000.0
2015-05-14 12:30:00,71.75,71.75,71.67,71.74,159100.0,71.75,71.75,71.67,71.74,159100.0
2015-05-14 13:00:00,71.74,71.81,71.71,71.75,234800.0,71.74,71.81,71.71,71.75,234800.0
2015-05-14 13:30:00,71.76,71.77,71.64,71.67,63300.0,71.76,71.77,71.64,71.67,63300.0
2015-05-14 14:00:00,71.67,71.72,71.66,71.68,63800.0,71.67,71.72,71.66,71.68,63800.0
2015-05-14 14:30:00,71.69,71.72,71.56,71.71,118900.0,71.69,71.72,71.56,71.71,118900.0
2015-05-14 15:00:00,71.71,71.83,71.67,71.76,107400.0,71.71,71.83,71.67,71.76,107400.0
2015-05-14 15:30:00,71.76,71.82,71.71,71.72,226900.0,71.76,71.82,71.71,71.72,226900.0
2015-05-15 09:30:00,71.91,72.37,71.74,72.32,148700.0,71.91,72.37,71.74,72.32,148700.0
2015-05-15 10:00:00,72.3,72.45,72.15,72.22,142700.0,72.3,72.45,72.15,72.22,142700.0
2015-05-15 10:30:00,72.22,72.23,71.87,72.14,100900.0,72.22,72.23,71.87,72.14,100900.0
2015-05-15 11:00:00,72.15,72.31,72.08,72.12,122800.0,72.15,72.31,72.08,72.12,122800.0
2015-05-15 11:30:00,72.13,72.21,72.09,72.21,44800.0,72.13,72.21,72.09,72.21,44800.0
2015-05-15 12:00:00,72.22,72.25,72.04,72.1,84200.0,72.22,72.25,72.04,72.1,84200.0
2015-05-15 12:30:00,72.08,72.16,72.05,72.12,37500.0,72.08,72.16,72.05,72.12,37500.0
2015-05-15 13:00:00,72.12,72.36,72.12,72.25,47200.0,72.12,72.36,72.12,72.25,47200.0
2015-05-15 13:30:00,72.24,72.3,72.22,72.25,45800.0,72.24,72.3,72.22,72.25,45800.0
2015-05-15 14:00:00,72.26,72.34,72.19,72.24,34500.0,72.26,72.34,72.19,72.24,34500.0
2015-05-15 14:30:00,72.23,72.38,72.21,72.27,189500.0,72.23,72.38,72.21,72.27,189500.0
2015-05-15 15:00:00,72.26,72.33,72.19,72.3,183400.0,72.26,72.33,72.19,72.3,183400.0
2015-05-15 15:30:00,72.28,72.31,72.24,72.26,340900.0,72.28,72.31,72.24,72.26,340900.0
2015-05-18 09:30:00,72.45,72.75,72.43,72.62,110800.0,72.45,72.75,72.43,72.62,110800.0
2015-05-18 10:00:00,72.62,72.64,72.32,72.47,48400.0,72.62,72.64,72.32,72.47,48400.0
2015-05-18 10:30:00,72.49,72.52,72.37,72.47,77000.0,72.49,72.52,72.37,72.47,77000.0
2015-05-18 11:00:00,72.48,72.62,72.47,72.62,26100.0,72.48,72.62,72.47,72.62,26100.0
2015-05-18 11:30:00,72.62,72.88,72.62,72.71,214500.0,72.62,72.88,72.62,72.71,214500.0
2015-05-18 12:00:00,72.72,72.74,72.61,72.68,37600.0,72.72,72.74,72.61,72.68,37600.0
2015-05-18 12:30:00,72.66,72.75,72.63,72.74,18700.0,72.66,72.75,72.63,72.74,18700.0
2015-05-18 13:00:00,72.74,73.07,72.74,73.06,101500.0,72.74,73.07,72.74,73.06,101500.0
2015-05-18 13:30:00,73.06,73.08,72.9,72.95,86500.0,73.06,73.08,72.9,72.95,86500.0
2015-05-18 14:00:00,72.98,73.0,72.9,72.99,91300.0,72.98,73.0,72.9,72.99,91300.0
2015-05-18 14:30:00,72.99,73.0,72.96,72.99,173700.0,72.99,73.0,72.96,72.99,173700.0
2015-05-18 15:00:00,73.0,73.2,72.97,73.17,74100.0,73.0,73.2,72.97,73.17,74100.0
2015-05-18 15:30:00,73.16,73.2,72.99,73.0,312300.0,73.16,73.2,72.99,73.0,312300.0
2015-05-19 09:30:00,72.94,73.05,72.51,72.53,79500.0,72.94,73.05,72.51,72.53,79500.0
2015-05-19 10:00:00,72.55,72.6,72.38,72.53,105400.0,72.55,72.6,72.38,72.53,105400.0
2015-05-19 10:30:00,72.57,72.57,72.45,72.5,81300.0,72.57,72.57,72.45,72.5,81300.0
2015-05-19 11:00:00,72.52,72.56,72.4,72.55,41900.0,72.52,72.56,72.4,72.55,41900.0
2015-05-19 11:30:00,72.55,72.56,72.4,72.47,36900.0,72.55,72.56,72.4,72.47,36900.0
2015-05-19 12:00:00,72.47,72.54,72.44,72.5,60000.0,72.47,72.54,72.44,72.5,60000.0
2015-05-19 12:30:00,72.51,72.56,72.45,72.55,61300.0,72.51,72.56,72.45,72.55,61300.0
2015-05-19 13:00:00,72.55,72.56,72.47,72.49,53700.0,72.55,72.56,72.47,72.49,53700.0
2015-05-19 13:30:00,72.49,72.58,72.43,72.45,51500.0,72.49,72.58,72.43,72.45,51500.0
2015-05-19 14:00:00,72.46,72.49,72.3,72.41,54200.0,72.46,72.49,72.3,72.41,54200.0
2015-05-19 14:30:00,72.41,72.42,72.23,72.26,68700.0,72.41,72.42,72.23,72.26,68700.0
2015-05-19 15:00:00,72.27,72.39,72.17,72.2,56500.0,72.27,72.39,72.17,72.2,56500.0
2015-05-19 15:30:00,72.19,72.3,72.12,72.26,107100.0,72.19,72.3,72.12,72.26,107100.0
2015-05-20 09:30:00,72.38,72.63,72.1,72.31,117300.0,72.38,72.63,72.1,72.31,117300.0
2015-05-20 10:00:00,72.25,72.43,72.13,72.22,38700.0,72.25,72.43,72.13,72.22,38700.0
2015-05-20 10:30:00,72.22,72.45,72.21,72.38,39500.0,72.22,72.45,72.21,72.38,39500.0
2015-05-20 11:00:00,72.39,72.46,72.21,72.21,54300.0,72.39,72.46,72.21,72.21,54300.0
2015-05-20 11:30:00,72.23,72.38,72.2,72.36,57200.0,72.23,72.38,72.2,72.36,57200.0
2015-05-20 12:00:00,72.35,72.45,72.34,72.38,73800.0,72.35,72.45,72.34,72.38,73800.0
2015-05-20 12:30:00,72.39,72.43,72.33,72.4,51000.0,72.39,72.43,72.33,72.4,51000.0
2015-05-20 13:00:00,72.4,72.59,72.38,72.48,36400.0,72.4,72.59,72.38,72.48,36400.0
2015-05-20 13:30:00,72.48,72.51,72.4,72.48,26800.0,72.48,72.51,72.4,72.48,26800.0
2015-05-20 14:00:00,72.47,72.57,72.36,72.5,68000.0,72.47,72.57,72.36,72.5,68000.0
2015-05-20 14:30:00,72.52,72.55,72.47,72.5,50200.0,72.52,72.55,72.47,72.5,50200.0
2015-05-20 15:00:00,72.5,72.53,72.3,72.46,41700.0,72.5,72.53,72.3,72.46,41700.0
2015-05-20 15:30:00,72.46,72.5,72.31,72.32,151000.0,72.46,72.5,72.31,72.32,151000.0
2015-05-21 09:30:00,72.01,72.53,71.92,72.46,70500.0,72.01,72.53,71.92,72.46,70500.0
2015-05-21 10:00:00,72.4,72.78,72.33,72.75,129600.0,72.4,72.78,72.33,72.75,129600.0
2015-05-21 10:30:00,72.76,72.94,72.68,72.81,160300.0,72.76,72.94,72.68,72.81,160300.0
2015-05-21 11:00:00,72.83,72.87,72.68,72.73,53600.0,72.83,72.87,72.68,72.73,53600.0
2015-05-21 11:30:00,72.73,72.75,72.58,72.71,34800.0,72.73,72.75,72.58,72.71,34800.0
2015-05-21 12:00:00,72.71,72.73,72.65,72.72,37000.0,72.71,72.73,72.65,72.72,37000.0
2015-05-21 12:30:00,72.72,72.75,72.65,72.67,49300.0,72.72,72.75,72.65,72.67,49300.0
2015-05-21 13:00:00,72.67,72.67,72.57,72.64,38900.0,72.67,72.67,72.57,72.64,38900.0
2015-05-21 13:30:00,72.63,72.66,72.52,72.52,51000.0,72.63,72.66,72.52,72.52,51000.0
2015-05-21 14:00:00,72.51,72.73,72.5,72.69,46800.0,72.51,72.73,72.5,72.69,46800.0
2015-05-21 14:30:00,72.69,72.72,72.6,72.61,53100.0,72.69,72.72,72.6,72.61,53100.0
2015-05-21 15:00:00,72.62,72.66,72.49,72.6,118200.0,72.62,72.66,72.49,72.6,118200.0
2015-05-21 15:30:00,72.6,72.62,72.49,72.52,290600.0,72.6,72.62,72.49,72.52,290600.0
2015-05-22 09:30:00,72.56,72.85,72.39,72.61,73500.0,72.56,72.85,72.39,72.61,73500.0
2015-05-22 10:00:00,72.64,72.67,72.44,72.48,35500.0,72.64,72.67,72.44,72.48,35500.0
2015-05-22 10:30:00,72.52,72.68,72.52,72.62,92800.0,72.52,72.68,72.52,72.62,92800.0
2015-05-22 11:00:00,72.61,72.63,72.21,72.21,110800.0,72.61,72.63,72.21,72.21,110800.0
2015-05-22 11:30:00,72.22,72.43,71.93,72.4,127100.0,72.22,72.43,71.93,72.4,127100.0
2015-05-22 12:00:00,72.41,72.53,72.39,72.45,32500.0,72.41,72.53,72.39,72.45,32500.0
2015-05-22 12:30:00,72.46,72.57,72.25,72.53,138100.0,72.46,72.57,72.25,72.53,138100.0
2015-05-22 13:00:00,72.51,72.67,72.45,72.57,129200.0,72.51,72.67,72.45,72.57,129200.0
2015-05-22 13:30:00,72.59,72.68,72.54,72.58,109200.0,72.59,72.68,72.54,72.58,109200.0
2015-05-22 14:00:00,72.57,72.64,72.56,72.59,23700.0,72.57,72.64,72.56,72.59,23700.0
2015-05-22 14:30:00,72.59,72.65,72.55,72.58,20400.0,72.59,72.65,72.55,72.58,20400.0
2015-05-22 15:00:00,72.58,72.67,72.56,72.59,122300.0,72.58,72.67,72.56,72.59,122300.0
2015-05-22 15:30:00,72.6,72.62,72.42,72.43,123000.0,72.6,72.62,72.42,72.43,123000.0
2015-05-26 09:30:00,72.36,72.68,72.13,72.3,66100.0,72.36,72.68,72.13,72.3,66100.0
2015-05-26 10:00:00,72.3,72.51,72.19,72.33,50300.0,72.3,72.51,72.19,72.33,50300.0
2015-05-26 10:30:00,72.32,72.33,72.18,72.25,39800.0,72.32,72.33,72.18,72.25,39800.0
2015-05-26 11:00:00,72.27,72.27,72.12,72.22,65400.0,72.27,72.27,72.12,72.22,65400.0
2015-05-26 11:30:00,72.19,72.24,71.97,72.02,80800.0,72.19,72.24,71.97,72.02,80800.0
2015-05-26 12:00:00,72.01,72.15,71.95,72.1,38800.0,72.01,72.15,71.95,72.1,38800.0
2015-05-26 12:30:00,72.12,72.19,72.08,72.1,17700.0,72.12,72.19,72.08,72.1,17700.0
2015-05-26 13:00:00,72.12,72.15,71.98,72.06,77000.0,72.12,72.15,71.98,72.06,77000.0
2015-05-26 13:30:00,72.05,72.05,71.84,71.84,24000.0,72.05,72.05,71.84,71.84,24000.0
2015-05-26 14:00:00,71.86,71.93,71.8,71.81,24200.0,71.86,71.93,71.8,71.81,24200.0
2015-05-26 14:30:00,71.84,71.89,71.61,71.68,31200.0,71.84,71.89,71.61,71.68,31200.0
2015-05-26 15:00:00,71.68,71.75,71.64,71.69,60100.0,71.68,71.75,71.64,71.69,60100.0
2015-05-26 15:30:00,71.7,71.82,71.68,71.72,120400.0,71.7,71.82,71.68,71.72,120400.0
2015-05-27 09:30:00,72.15,72.46,71.87,72.34,49300.0,72.15,72.46,71.87,72.34,49300.0
2015-05-27 10:00:00,72.37,72.49,72.17,72.26,47700.0,72.37,72.49,72.17,72.26,47700.0
2015-05-27 10:30:00,72.25,72.34,72.24,72.29,49100.0,72.25,72.34,72.24,72.29,49100.0
2015-05-27 11:00:00,72.31,72.57,72.28,72.55,211200.0,72.31,72.57,72.28,72.55,211200.0
2015-05-27 11:30:00,72.55,72.59,72.48,72.48,121800.0,72.55,72.59,72.48,72.48,121800.0
2015-05-27 12:00:00,72.48,72.55,72.44,72.51,136600.0,72.48,72.55,72.44,72.51,136600.0
2015-05-27 12:30:00,72.52,72.74,72.49,72.74,74300.0,72.52,72.74,72.49,72.74,74300.0
2015-05-27 13:00:00,72.73,72.75,72.67,72.7,95800.0,72.73,72.75,72.67,72.7,95800.0
2015-05-27 13:30:00,72.69,72.85,72.62,72.71,82200.0,72.69,72.85,72.62,72.71,82200.0
2015-05-27 14:00:00,72.7,72.92,72.7,72.91,111800.0,72.7,72.92,72.7,72.91,111800.0
2015-05-27 14:30:00,72.91,72.98,72.83,72.87,64400.0,72.91,72.98,72.83,72.87,64400.0
2015-05-27 15:00:00,72.87,72.99,72.83,72.94,71800.0,72.87,72.99,72.83,72.94,71800.0
2015-05-27 15:30:00,72.94,72.99,72.85,72.86,294800.0,72.94,72.99,72.85,72.86,294800.0
2015-05-28 09:30:00,72.92,73.15,72.5,72.55,119600.0,72.92,73.15,72.5,72.55,119600.0
2015-05-28 10:00:00,72.52,72.82,72.4,72.79,36700.0,72.52,72.82,72.4,72.79,36700.0
2015-05-28 10:30:00,72.78,72.89,72.59,72.78,68900.0,72.78,72.89,72.59,72.78,68900.0
2015-05-28 11:00:00,72.78,72.9,72.72,72.75,26600.0,72.78,72.9,72.72,72.75,26600.0
2015-05-28 11:30:00,72.77,72.81,72.35,72.38,40500.0,72.77,72.81,72.35,72.38,40500.0
2015-05-28 12:00:00,72.4,72.54,72.38,72.47,25800.0,72.4,72.54,72.38,72.47,25800.0
2015-05-28 12:30:00,72.48,72.48,72.29,72.33,38200.0,72.48,72.48,72.29,72.33,38200.0
2015-05-28 13:00:00,72.34,72.44,72.25,72.33,24900.0,72.34,72.44,72.25,72.33,24900.0
2015-05-28 13:30:00,72.32,72.35,72.21,72.21,37100.0,72.32,72.35,72.21,72.21,37100.0
2015-05-28 14:00:00,72.23,72.38,72.16,72.36,40700.0,72.23,72.38,72.16,72.36,40700.0
2015-05-28 14:30:00,72.36,72.43,72.27,72.27,55100.0,72.36,72.43,72.27,72.27,55100.0
2015-05-28 15:00:00,72.27,72.44,72.25,72.33,67600.0,72.27,72.44,72.25,72.33,67600.0
2015-05-28 15:30:00,72.33,72.45,72.32,72.38,140200.0,72.33,72.45,72.32,72.38,140200.0
2015-05-29 09:30:00,72.14,72.41,71.86,72.17,77300.0,72.14,72.41,71.86,72.17,77300.0
2015-05-29 10:00:00,72.17,72.32,71.82,72.03,35400.0,72.17,72.32,71.82,72.03,35400.0
2015-05-29 10:30:00,72.02,72.03,71.49,71.7,48600.0,72.02,72.03,71.49,71.7,48600.0
2015-05-29 11:00:00,71.69,71.71,71.51,71.52,47700.0,71.69,71.71,71.51,71.52,47700.0
2015-05-29 11:30:00,71.5,71.65,71.33,71.49,41100.0,71.5,71.65,71.33,71.49,41100.0
2015-05-29 12:00:00,71.5,71.62,71.45,71.57,25300.0,71.5,71.62,71.45,71.57,25300.0
2015-05-29 12:30:00,71.58,71.73,71.5,71.51,40000.0,71.58,71.73,71.5,71.51,40000.0
2015-05-29 13:00:00,71.51,71.67,71.47,71.61,32700.0,71.51,71.67,71.47,71.61,32700.0
2015-05-29 13:30:00,71.63,71.66,71.43,71.43,35400.0,71.63,71.66,71.43,71.43,35400.0
2015-05-29 14:00:00,71.42,71.43,71.27,71.31,77400.0,71.42,71.43,71.27,71.31,77400.0
2015-05-29 14:30:00,71.3,71.46,71.22,71.33,57500.0,71.3,71.46,71.22,71.33,57500.0
2015-05-29 15:00:00,71.33,71.38,71.23,71.33,84000.0,71.33,71.38,71.23,71.33,84000.0
2015-05-29 15:30:00,71.33,71.43,71.04,71.05,322200.0,71.33,71.43,71.04,71.05,322200.0
2015-06-01 09:30:00,71.44,71.6,71.01,71.01,51414.0,71.44,71.6,71.01,71.01,51414.0
2015-06-01 10:00:00,71.07,71.39,70.85,71.08,57905.0,71.07,71.39,70.85,71.08,57905.0
2015-06-01 10:30:00,71.06,71.29,70.83,71.25,86505.0,71.06,71.29,70.83,71.25,86505.0
2015-06-01 11:00:00,71.26,71.42,71.02,71.05,54877.0,71.26,71.42,71.02,71.05,54877.0
2015-06-01 11:30:00,71.07,71.21,70.92,71.14,34092.0,71.07,71.21,70.92,71.14,34092.0
2015-06-01 12:00:00,71.14,71.65,71.1,71.63,35780.0,71.14,71.65,71.1,71.63,35780.0
2015-06-01 12:30:00,71.63,71.77,71.57,71.76,40854.0,71.63,71.77,71.57,71.76,40854.0
2015-06-01 13:00:00,71.77,71.77,71.65,71.73,34913.0,71.77,71.77,71.65,71.73,34913.0
2015-06-01 13:30:00,71.74,71.85,71.69,71.85,30320.0,71.74,71.85,71.69,71.85,30320.0
2015-06-01 14:00:00,71.86,72.0,71.79,71.93,38316.0,71.86,72.0,71.79,71.93,38316.0
2015-06-01 14:30:00,71.9,71.96,71.87,71.89,39578.0,71.9,71.96,71.87,71.89,39578.0
2015-06-01 15:00:00,71.9,72.05,71.9,71.9,68096.0,71.9,72.05,71.9,71.9,68096.0
2015-06-01 15:30:00,71.91,71.92,71.66,71.71,109866.0,71.91,71.92,71.66,71.71,109866.0
2015-06-02 09:30:00,71.37,71.92,71.36,71.85,50739.0,71.37,71.92,71.36,71.85,50739.0
2015-06-02 10:00:00,71.81,72.06,71.78,71.83,35475.0,71.81,72.06,71.78,71.83,35475.0
2015-06-02 10:30:00,71.84,72.17,71.84,71.94,25126.0,71.84,72.17,71.84,71.94,25126.0
2015-06-02 11:00:00,71.92,72.06,71.86,71.97,19736.0,71.92,72.06,71.86,71.97,19736.0
2015-06-02 11:30:00,71.97,72.04,71.84,72.04,25275.0,71.97,72.04,71.84,72.04,25275.0
2015-06-02 12:00:00,72.03,72.23,72.0,72.06,118142.0,72.03,72.23,72.0,72.06,118142.0
2015-06-02 12:30:00,72.05,72.17,72.05,72.14,74620.0,72.05,72.17,72.05,72.14,74620.0
2015-06-02 13:00:00,72.16,72.2,72.11,72.16,19096.0,72.16,72.2,72.11,72.16,19096.0
2015-06-02 13:30:00,72.15,72.19,72.07,72.14,70461.0,72.15,72.19,72.07,72.14,70461.0
2015-06-02 14:00:00,72.14,72.19,72.07,72.11,48097.0,72.14,72.19,72.07,72.11,48097.0
2015-06-02 14:30:00,72.11,72.17,71.97,72.09,46714.0,72.11,72.17,71.97,72.09,46714.0
2015-06-02 15:00:00,72.08,72.15,72.02,72.1,51291.0,72.08,72.15,72.02,72.1,51291.0
2015-06-02 15:30:00,72.1,72.21,72.05,72.11,158192.0,72.1,72.21,72.05,72.11,158192.0
2015-06-03 09:30:00,72.15,72.65,72.1,72.53,94341.0,72.15,72.65,72.1,72.53,94341.0
2015-06-03 10:00:00,72.52,72.86,72.43,72.8,98165.0,72.52,72.86,72.43,72.8,98165.0
2015-06-03 10:30:00,72.8,73.1,72.74,73.1,88715.0,72.8,73.1,72.74,73.1,88715.0
2015-06-03 11:00:00,73.08,73.14,72.88,72.89,49290.0,73.08,73.14,72.88,72.89,49290.0
2015-06-03 11:30:00,72.89,73.03,72.78,73.02,29415.0,72.89,73.03,72.78,73.02,29415.0
2015-06-03 12:00:00,72.99,72.99,72.69,72.75,39138.0,72.99,72.99,72.69,72.75,39138.0
2015-06-03 12:30:00,72.74,72.85,72.69,72.8,28606.0,72.74,72.85,72.69,72.8,28606.0
2015-06-03 13:00:00,72.79,72.95,72.72,72.94,33199.0,72.79,72.95,72.72,72.94,33199.0
2015-06-03 13:30:00,72.93,72.94,72.76,72.82,46787.0,72.93,72.94,72.76,72.82,46787.0
2015-06-03 14:00:00,72.82,73.02,72.8,72.95,63952.0,72.82,73.02,72.8,72.95,63952.0
2015-06-03 14:30:00,72.96,72.96,72.85,72.89,62856.0,72.96,72.96,72.85,72.89,62856.0
2015-06-03 15:00:00,72.89,72.95,72.78,72.88,102687.0,72.89,72.95,72.78,72.88,102687.0
2015-06-03 15:30:00,72.88,72.95,72.77,72.83,131252.0,72.88,72.95,72.77,72.83,131252.0
2015-06-04 09:30:00,72.48,73.13,72.39,73.08,51388.0,72.48,73.13,72.39,73.08,51388.0
2015-06-04 10:00:00,73.09,73.14,72.82,73.02,79290.0,73.09,73.14,72.82,73.02,79290.0
2015-06-04 10:30:00,72.99,73.13,72.84,72.86,57483.0,72.99,73.13,72.84,72.86,57483.0
2015-06-04 11:00:00,72.86,73.2,72.8,72.96,206463.0,72.86,73.2,72.8,72.96,206463.0
2015-06-04 11:30:00,72.99,73.11,72.89,73.05,94905.0,72.99,73.11,72.89,73.05,94905.0
2015-06-04 12:00:00,73.06,73.13,72.97,73.04,72559.0,73.06,73.13,72.97,73.04,72559.0
2015-06-04 12:30:00,73.03,73.1,72.99,73.03,36418.0,73.03,73.1,72.99,73.03,36418.0
2015-06-04 13:00:00,73.04,73.04,72.84,72.91,36830.0,73.04,73.04,72.84,72.91,36830.0
2015-06-04 13:30:00,72.92,73.0,72.82,73.0,79278.0,72.92,73.0,72.82,73.0,79278.0
2015-06-04 14:00:00,72.98,73.07,72.94,73.06,35894.0,72.98,73.07,72.94,73.06,35894.0
2015-06-04 14:30:00,73.04,73.1,73.0,73.09,56072.0,73.04,73.1,73.0,73.09,56072.0
2015-06-04 15:00:00,73.08,73.12,72.96,72.99,101459.0,73.08,73.12,72.96,72.99,101459.0
2015-06-04 15:30:00,72.98,73.11,72.94,73.09,170270.0,72.98,73.11,72.94,73.09,170270.0
2015-06-05 09:30:00,73.11,73.5,72.85,73.33,145762.0,73.11,73.5,72.85,73.33,145762.0
2015-06-05 10:00:00,73.33,73.57,73.21,73.31,104832.0,73.33,73.57,73.21,73.31,104832.0
2015-06-05 10:30:00,73.31,73.5,73.25,73.48,70298.0,73.31,73.5,73.25,73.48,70298.0
2015-06-05 11:00:00,73.51,73.71,73.48,73.69,85819.0,73.51,73.71,73.48,73.69,85819.0
2015-06-05 11:30:00,73.69,73.76,73.66,73.75,83575.0,73.69,73.76,73.66,73.75,83575.0
2015-06-05 12:00:00,73.74,73.75,73.57,73.61,45052.0,73.74,73.75,73.57,73.61,45052.0
2015-06-05 12:30:00,73.59,73.73,73.55,73.66,37761.0,73.59,73.73,73.55,73.66,37761.0
2015-06-05 13:00:00,73.66,73.68,73.6,73.65,42843.0,73.66,73.68,73.6,73.65,42843.0
2015-06-05 13:30:00,73.65,73.73,73.56,73.59,39313.0,73.65,73.73,73.56,73.59,39313.0
2015-06-05 14:00:00,73.6,73.63,73.53,73.6,51019.0,73.6,73.63,73.53,73.6,51019.0
2015-06-05 14:30:00,73.6,73.73,73.55,73.69,78536.0,73.6,73.73,73.55,73.69,78536.0
2015-06-05 15:00:00,73.71,73.76,73.64,73.66,110327.0,73.71,73.76,73.64,73.66,110327.0
2015-06-05 15:30:00,73.66,73.76,73.56,73.7,312991.0,73.66,73.76,73.56,73.7,312991.0
2015-06-08 09:30:00,73.15,73.48,72.68,72.68,238397.0,73.15,73.48,72.68,72.68,238397.0
2015-06-08 10:00:00,72.69,73.16,72.54,73.13,74384.0,72.69,73.16,72.54,73.13,74384.0
2015-06-08 10:30:00,73.12,73.16,72.95,72.95,111963.0,73.12,73.16,72.95,72.95,111963.0
2015-06-08 11:00:00,72.95,73.05,72.87,72.89,135848.0,72.95,73.05,72.87,72.89,135848.0
2015-06-08 11:30:00,72.88,73.0,72.83,72.89,64810.0,72.88,73.0,72.83,72.89,64810.0
2015-06-08 12:00:00,72.9,72.92,72.71,72.75,58190.0,72.9,72.92,72.71,72.75,58190.0
2015-06-08 12:30:00,72.75,72.75,72.62,72.65,47174.0,72.75,72.75,72.62,72.65,47174.0
2015-06-08 13:00:00,72.64,72.72,72.58,72.59,43057.0,72.64,72.72,72.58,72.59,43057.0
2015-06-08 13:30:00,72.58,72.59,72.39,72.53,70981.0,72.58,72.59,72.39,72.53,70981.0
2015-06-08 14:00:00,72.52,72.53,72.3,72.35,74304.0,72.52,72.53,72.3,72.35,74304.0
2015-06-08 14:30:00,72.35,72.61,72.34,72.55,91690.0,72.35,72.61,72.34,72.55,91690.0
2015-06-08 15:00:00,72.55,72.57,72.38,72.45,117601.0,72.55,72.57,72.38,72.45,117601.0
2015-06-08 15:30:00,72.45,72.45,72.15,72.17,246775.0,72.45,72.45,72.15,72.17,246775.0
2015-06-09 09:30:00,72.05,72.73,72.05,72.4,70257.0,72.05,72.73,72.05,72.4,70257.0
2015-06-09 10:00:00,72.36,72.59,72.25,72.36,67429.0,72.36,72.59,72.25,72.36,67429.0
2015-06-09 10:30:00,72.34,72.63,72.24,72.63,48473.0,72.34,72.63,72.24,72.63,48473.0
2015-06-09 11:00:00,72.64,72.78,72.5,72.67,58103.0,72.64,72.78,72.5,72.67,58103.0
2015-06-09 11:30:00,72.68,72.85,72.68,72.76,38079.0,72.68,72.85,72.68,72.76,38079.0
2015-06-09 12:00:00,72.75,72.77,72.58,72.63,28169.0,72.75,72.77,72.58,72.63,28169.0
2015-06-09 12:30:00,72.64,72.75,72.6,72.72,17454.0,72.64,72.75,72.6,72.72,17454.0
2015-06-09 13:00:00,72.73,72.81,72.65,72.65,42322.0,72.73,72.81,72.65,72.65,42322.0
2015-06-09 13:30:00,72.65,72.66,72.57,72.61,22029.0,72.65,72.66,72.57,72.61,22029.0
2015-06-09 14:00:00,72.61,72.72,72.61,72.71,32156.0,72.61,72.72,72.61,72.71,32156.0
2015-06-09 14:30:00,72.71,72.72,72.57,72.58,49973.0,72.71,72.72,72.57,72.58,49973.0
2015-06-09 15:00:00,72.57,72.59,72.45,72.49,49995.0,72.57,72.59,72.45,72.49,49995.0
2015-06-09 15:30:00,72.5,72.71,72.49,72.57,146456.0,72.5,72.71,72.49,72.57,146456.0
2015-06-10 09:30:00,72.85,73.09,72.81,72.98,79141.0,72.85,73.09,72.81,72.98,79141.0
2015-06-10 10:00:00,72.97,73.14,72.92,73.08,115040.0,72.97,73.14,72.92,73.08,115040.0
2015-06-10 10:30:00,73.09,73.17,73.06,73.09,69499.0,73.09,73.17,73.06,73.09,69499.0
2015-06-10 11:00:00,73.12,73.35,73.09,73.25,116336.0,73.12,73.35,73.09,73.25,116336.0
2015-06-10 11:30:00,73.27,73.32,73.04,73.05,85273.0,73.27,73.32,73.04,73.05,85273.0
2015-06-10 12:00:00,73.05,73.23,73.04,73.17,32586.0,73.05,73.23,73.04,73.17,32586.0
2015-06-10 12:30:00,73.16,73.22,73.11,73.16,40148.0,73.16,73.22,73.11,73.16,40148.0
2015-06-10 13:00:00,73.16,73.2,73.13,73.13,54482.0,73.16,73.2,73.13,73.13,54482.0
2015-06-10 13:30:00,73.13,73.18,73.11,73.14,51296.0,73.13,73.18,73.11,73.14,51296.0
2015-06-10 14:00:00,73.14,73.19,73.09,73.17,36389.0,73.14,73.19,73.09,73.17,36389.0
2015-06-10 14:30:00,73.17,73.19,73.1,73.15,42282.0,73.17,73.19,73.1,73.15,42282.0
2015-06-10 15:00:00,73.15,73.19,73.1,73.1,58064.0,73.15,73.19,73.1,73.1,58064.0
2015-06-10 15:30:00,73.1,73.26,73.07,73.13,136178.0,73.1,73.26,73.07,73.13,136178.0
2015-06-11 09:30:00,73.47,73.69,73.35,73.48,66888.0,73.47,73.69,73.35,73.48,66888.0
2015-06-11 10:00:00,73.49,73.51,73.04,73.08,67571.0,73.49,73.51,73.04,73.08,67571.0
2015-06-11 10:30:00,73.05,73.05,72.67,72.82,74007.0,73.05,73.05,72.67,72.82,74007.0
2015-06-11 11:00:00,72.82,73.03,72.82,72.99,29758.0,72.82,73.03,72.82,72.99,29758.0
2015-06-11 11:30:00,72.99,73.05,72.87,72.89,37217.0,72.99,73.05,72.87,72.89,37217.0
2015-06-11 12:00:00,72.89,72.94,72.8,72.89,29218.0,72.89,72.94,72.8,72.89,29218.0
2015-06-11 12:30:00,72.88,72.93,72.81,72.85,47527.0,72.88,72.93,72.81,72.85,47527.0
2015-06-11 13:00:00,72.84,72.88,72.74,72.82,28610.0,72.84,72.88,72.74,72.82,28610.0
2015-06-11 13:30:00,72.81,72.89,72.7,72.88,32254.0,72.81,72.89,72.7,72.88,32254.0
2015-06-11 14:00:00,72.88,72.97,72.76,72.81,35295.0,72.88,72.97,72.76,72.81,35295.0
2015-06-11 14:30:00,72.81,72.86,72.72,72.74,35433.0,72.81,72.86,72.72,72.74,35433.0
2015-06-11 15:00:00,72.73,72.8,72.7,72.76,49044.0,72.73,72.8,72.7,72.76,49044.0
2015-06-11 15:30:00,72.77,72.81,72.69,72.81,115021.0,72.77,72.81,72.69,72.81,115021.0
2015-06-12 09:30:00,72.53,72.75,72.37,72.54,58282.0,72.53,72.75,72.37,72.54,58282.0
2015-06-12 10:00:00,72.58,72.83,72.52,72.82,92094.0,72.58,72.83,72.52,72.82,92094.0
2015-06-12 10:30:00,72.81,72.9,72.58,72.63,48748.0,72.81,72.9,72.58,72.63,48748.0
2015-06-12 11:00:00,72.62,72.91,72.58,72.85,132169.0,72.62,72.91,72.58,72.85,132169.0
2015-06-12 11:30:00,72.85,72.91,72.78,72.8,60386.0,72.85,72.91,72.78,72.8,60386.0
2015-06-12 12:00:00,72.8,72.89,72.8,72.83,64724.0,72.8,72.89,72.8,72.83,64724.0
2015-06-12 12:30:00,72.83,72.85,72.75,72.81,30853.0,72.83,72.85,72.75,72.81,30853.0
2015-06-12 13:00:00,72.81,72.99,72.79,72.99,54014.0,72.81,72.99,72.79,72.99,54014.0
2015-06-12 13:30:00,73.01,73.12,72.93,72.95,66623.0,73.01,73.12,72.93,72.95,66623.0
2015-06-12 14:00:00,72.95,73.06,72.94,72.95,66599.0,72.95,73.06,72.94,72.95,66599.0
2015-06-12 14:30:00,72.95,72.95,72.79,72.86,63898.0,72.95,72.95,72.79,72.86,63898.0
2015-06-12 15:00:00,72.85,72.94,72.76,72.94,69247.0,72.85,72.94,72.76,72.94,69247.0
2015-06-12 15:30:00,72.94,72.99,72.86,72.87,138154.0,72.94,72.99,72.86,72.87,138154.0
2015-06-15 09:30:00,72.45,72.45,71.4,71.72,166317.0,72.45,72.45,71.4,71.72,166317.0
2015-06-15 10:00:00,71.72,71.99,71.72,71.86,114505.0,71.72,71.99,71.72,71.86,114505.0
2015-06-15 10:30:00,71.83,71.89,71.66,71.71,70943.0,71.83,71.89,71.66,71.71,70943.0
2015-06-15 11:00:00,71.74,71.88,71.63,71.64,122154.0,71.74,71.88,71.63,71.64,122154.0
2015-06-15 11:30:00,71.64,71.8,71.55,71.6,141681.0,71.64,71.8,71.55,71.6,141681.0
2015-06-15 12:00:00,71.64,71.68,71.56,71.6,150338.0,71.64,71.68,71.56,71.6,150338.0
2015-06-15 12:30:00,71.61,71.75,71.5,71.72,95980.0,71.61,71.75,71.5,71.72,95980.0
2015-06-15 13:00:00,71.74,71.9,71.67,71.89,44685.0,71.74,71.9,71.67,71.89,44685.0
2015-06-15 13:30:00,71.87,71.94,71.67,71.71,75100.0,71.87,71.94,71.67,71.71,75100.0
2015-06-15 14:00:00,71.69,71.8,71.64,71.77,84450.0,71.69,71.8,71.64,71.77,84450.0
2015-06-15 14:30:00,71.76,71.9,71.74,71.77,47248.0,71.76,71.9,71.74,71.77,47248.0
2015-06-15 15:00:00,71.77,71.78,71.54,71.64,124261.0,71.77,71.78,71.54,71.64,124261.0
2015-06-15 15:30:00,71.64,71.67,71.5,71.56,222314.0,71.64,71.67,71.5,71.56,222314.0
2015-06-16 09:30:00,71.57,72.1,71.54,71.96,106154.0,71.57,72.1,71.54,71.96,106154.0
2015-06-16 10:00:00,71.95,72.18,71.77,71.81,63504.0,71.95,72.18,71.77,71.81,63504.0
2015-06-16 10:30:00,71.8,71.9,71.56,71.62,53879.0,71.8,71.9,71.56,71.62,53879.0
2015-06-16 11:00:00,71.64,71.89,71.64,71.82,93148.0,71.64,71.89,71.64,71.82,93148.0
2015-06-16 11:30:00,71.83,71.96,71.8,71.96,56161.0,71.83,71.96,71.8,71.96,56161.0
2015-06-16 12:00:00,71.97,71.99,71.88,71.93,37160.0,71.97,71.99,71.88,71.93,37160.0
2015-06-16 12:30:00,71.93,71.98,71.89,71.91,38300.0,71.93,71.98,71.89,71.91,38300.0
2015-06-16 13:00:00,71.92,71.94,71.86,71.87,39955.0,71.92,71.94,71.86,71.87,39955.0
2015-06-16 13:30:00,71.88,71.93,71.79,71.83,66840.0,71.88,71.93,71.79,71.83,66840.0
2015-06-16 14:00:00,71.84,72.1,71.84,72.05,90301.0,71.84,72.1,71.84,72.05,90301.0
2015-06-16 14:30:00,72.05,72.07,72.0,72.04,82520.0,72.05,72.07,72.0,72.04,82520.0
2015-06-16 15:00:00,72.05,72.14,71.98,72.05,140989.0,72.05,72.14,71.98,72.05,140989.0
2015-06-16 15:30:00,72.04,72.22,72.02,72.21,162086.0,72.04,72.22,72.02,72.21,162086.0
2015-06-17 09:30:00,72.38,73.19,72.37,72.66,121248.0,72.38,73.19,72.37,72.66,121248.0
2015-06-17 10:00:00,72.68,72.81,72.59,72.81,58840.0,72.68,72.81,72.59,72.81,58840.0
2015-06-17 10:30:00,72.82,72.86,72.65,72.75,62689.0,72.82,72.86,72.65,72.75,62689.0
2015-06-17 11:00:00,72.75,72.77,72.56,72.58,54492.0,72.75,72.77,72.56,72.58,54492.0
2015-06-17 11:30:00,72.58,72.62,72.51,72.54,40968.0,72.58,72.62,72.51,72.54,40968.0
2015-06-17 12:00:00,72.54,72.55,72.39,72.46,45409.0,72.54,72.55,72.39,72.46,45409.0
2015-06-17 12:30:00,72.47,72.55,72.3,72.32,48729.0,72.47,72.55,72.3,72.32,48729.0
2015-06-17 13:00:00,72.33,72.35,72.18,72.19,60655.0,72.33,72.35,72.18,72.19,60655.0
2015-06-17 13:30:00,72.18,72.31,72.18,72.28,128105.0,72.18,72.31,72.18,72.28,128105.0
2015-06-17 14:00:00,72.26,72.63,72.04,72.34,96585.0,72.26,72.63,72.04,72.34,96585.0
2015-06-17 14:30:00,72.33,72.6,72.33,72.47,131691.0,72.33,72.6,72.33,72.47,131691.0
2015-06-17 15:00:00,72.47,72.53,72.32,72.49,104937.0,72.47,72.53,72.32,72.49,104937.0
2015-06-17 15:30:00,72.49,72.52,72.29,72.29,221130.0,72.49,72.52,72.29,72.29,221130.0
2015-06-18 09:30:00,72.4,72.88,72.4,72.57,239091.0,72.4,72.88,72.4,72.57,239091.0
2015-06-18 10:00:00,72.59,72.72,72.44,72.46,210188.0,72.59,72.72,72.44,72.46,210188.0
2015-06-18 10:30:00,72.46,72.57,72.41,72.47,149092.0,72.46,72.57,72.41,72.47,149092.0
2015-06-18 11:00:00,72.47,72.7,72.47,72.66,131461.0,72.47,72.7,72.47,72.66,131461.0
2015-06-18 11:30:00,72.65,72.73,72.6,72.63,99864.0,72.65,72.73,72.6,72.63,99864.0
2015-06-18 12:00:00,72.63,72.64,72.55,72.58,113362.0,72.63,72.64,72.55,72.58,113362.0
2015-06-18 12:30:00,72.58,72.64,72.52,72.52,130213.0,72.58,72.64,72.52,72.52,130213.0
2015-06-18 13:00:00,72.53,72.59,72.42,72.52,90716.0,72.53,72.59,72.42,72.52,90716.0
2015-06-18 13:30:00,72.52,72.6,72.35,72.45,90626.0,72.52,72.6,72.35,72.45,90626.0
2015-06-18 14:00:00,72.45,72.52,72.37,72.37,129517.0,72.45,72.52,72.37,72.37,129517.0
2015-06-18 14:30:00,72.38,72.49,72.31,72.44,194407.0,72.38,72.49,72.31,72.44,194407.0
2015-06-18 15:00:00,72.44,72.47,72.34,72.36,255866.0,72.44,72.47,72.34,72.36,255866.0
2015-06-18 15:30:00,72.36,72.36,71.72,71.97,710988.0,72.36,72.36,71.72,71.97,710988.0
2015-06-19 09:30:00,69.14,69.56,68.25,69.53,1441162.0,69.14,69.56,68.25,69.53,1441162.0
2015-06-19 10:00:00,69.52,69.66,68.97,69.24,654599.0,69.52,69.66,68.97,69.24,654599.0
2015-06-19 10:30:00,69.22,70.34,69.22,70.31,428831.0,69.22,70.34,69.22,70.31,428831.0
2015-06-19 11:00:00,70.28,70.34,69.68,70.21,434964.0,70.28,70.34,69.68,70.21,434964.0
2015-06-19 11:30:00,70.19,70.39,70.01,70.02,244078.0,70.19,70.39,70.01,70.02,244078.0
2015-06-19 12:00:00,70.05,70.27,69.75,70.22,260704.0,70.05,70.27,69.75,70.22,260704.0
2015-06-19 12:30:00,70.22,70.76,70.08,70.57,244463.0,70.22,70.76,70.08,70.57,244463.0
2015-06-19 13:00:00,70.57,70.88,70.52,70.73,207788.0,70.57,70.88,70.52,70.73,207788.0
2015-06-19 13:30:00,70.73,70.81,70.5,70.75,228791.0,70.73,70.81,70.5,70.75,228791.0
2015-06-19 14:00:00,70.76,70.77,70.26,70.37,217524.0,70.76,70.77,70.26,70.37,217524.0
2015-06-19 14:30:00,70.36,70.64,70.15,70.17,293542.0,70.36,70.64,70.15,70.17,293542.0
2015-06-19 15:00:00,70.18,70.22,69.53,70.04,478998.0,70.18,70.22,69.53,70.04,478998.0
2015-06-19 15:30:00,70.05,70.05,69.23,69.27,854369.0,70.05,70.05,69.23,69.27,854369.0
2015-06-22 09:30:00,69.51,69.74,68.7,68.77,227471.0,69.51,69.74,68.7,68.77,227471.0
2015-06-22 10:00:00,68.82,68.82,68.4,68.43,506179.0,68.82,68.82,68.4,68.43,506179.0
2015-06-22 10:30:00,68.45,68.61,68.33,68.44,420752.0,68.45,68.61,68.33,68.44,420752.0
2015-06-22 11:00:00,68.44,68.62,68.41,68.49,484136.0,68.44,68.62,68.41,68.49,484136.0
2015-06-22 11:30:00,68.49,68.51,68.12,68.22,421968.0,68.49,68.51,68.12,68.22,421968.0
2015-06-22 12:00:00,68.2,68.41,68.15,68.34,210824.0,68.2,68.41,68.15,68.34,210824.0
2015-06-22 12:30:00,68.34,68.34,67.89,68.0,275045.0,68.34,68.34,67.89,68.0,275045.0
2015-06-22 13:00:00,68.0,68.11,67.89,68.06,190421.0,68.0,68.11,67.89,68.06,190421.0
2015-06-22 13:30:00,68.06,68.22,68.01,68.1,174136.0,68.06,68.22,68.01,68.1,174136.0
2015-06-22 14:00:00,68.09,68.32,68.05,68.12,176278.0,68.09,68.32,68.05,68.12,176278.0
2015-06-22 14:30:00,68.12,68.32,68.07,68.11,173659.0,68.12,68.32,68.07,68.11,173659.0
2015-06-22 15:00:00,68.11,68.17,67.97,68.01,259030.0,68.11,68.17,67.97,68.01,259030.0
2015-06-22 15:30:00,68.01,68.17,67.94,68.02,496289.0,68.01,68.17,67.94,68.02,496289.0
2015-06-23 09:30:00,68.25,68.61,68.1,68.38,135085.0,68.25,68.61,68.1,68.38,135085.0
2015-06-23 10:00:00,68.39,68.53,68.3,68.45,149766.0,68.39,68.53,68.3,68.45,149766.0
2015-06-23 10:30:00,68.45,68.6,68.34,68.43,99166.0,68.45,68.6,68.34,68.43,99166.0
2015-06-23 11:00:00,68.44,68.52,68.33,68.36,88445.0,68.44,68.52,68.33,68.36,88445.0
2015-06-23 11:30:00,68.36,68.44,68.32,68.42,99896.0,68.36,68.44,68.32,68.42,99896.0
2015-06-23 12:00:00,68.42,68.44,68.29,68.4,78452.0,68.42,68.44,68.29,68.4,78452.0
2015-06-23 12:30:00,68.4,68.53,68.36,68.5,120555.0,68.4,68.53,68.36,68.5,120555.0
2015-06-23 13:00:00,68.51,68.68,68.5,68.64,160894.0,68.51,68.68,68.5,68.64,160894.0
2015-06-23 13:30:00,68.64,68.65,68.49,68.49,119215.0,68.64,68.65,68.49,68.49,119215.0
2015-06-23 14:00:00,68.49,68.65,68.45,68.64,83025.0,68.49,68.65,68.45,68.64,83025.0
2015-06-23 14:30:00,68.63,68.81,68.61,68.75,118233.0,68.63,68.81,68.61,68.75,118233.0
2015-06-23 15:00:00,68.75,68.84,68.68,68.8,130441.0,68.75,68.84,68.68,68.8,130441.0
2015-06-23 15:30:00,68.79,68.79,68.65,68.73,350909.0,68.79,68.79,68.65,68.73,350909.0
2015-06-24 09:30:00,68.66,69.15,68.53,68.7,79508.0,68.66,69.15,68.53,68.7,79508.0
2015-06-24 10:00:00,68.68,68.91,68.54,68.88,94770.0,68.68,68.91,68.54,68.88,94770.0
2015-06-24 10:30:00,68.86,68.88,68.52,68.63,74318.0,68.86,68.88,68.52,68.63,74318.0
2015-06-24 11:00:00,68.63,68.63,68.43,68.62,71605.0,68.63,68.63,68.43,68.62,71605.0
2015-06-24 11:30:00,68.61,68.71,68.44,68.58,58285.0,68.61,68.71,68.44,68.58,58285.0
2015-06-24 12:00:00,68.55,68.63,68.45,68.6,103007.0,68.55,68.63,68.45,68.6,103007.0
2015-06-24 12:30:00,68.58,68.61,68.45,68.46,59584.0,68.58,68.61,68.45,68.46,59584.0
2015-06-24 13:00:00,68.45,68.45,68.17,68.21,45185.0,68.45,68.45,68.17,68.21,45185.0
2015-06-24 13:30:00,68.22,68.33,68.19,68.24,47002.0,68.22,68.33,68.19,68.24,47002.0
2015-06-24 14:00:00,68.24,68.24,68.11,68.2,52232.0,68.24,68.24,68.11,68.2,52232.0
2015-06-24 14:30:00,68.2,68.37,68.17,68.31,69052.0,68.2,68.37,68.17,68.31,69052.0
2015-06-24 15:00:00,68.31,68.31,68.17,68.27,92536.0,68.31,68.31,68.17,68.27,92536.0
2015-06-24 15:30:00,68.28,68.33,68.11,68.13,206272.0,68.28,68.33,68.11,68.13,206272.0
2015-06-25 09:30:00,68.49,68.68,68.13,68.18,66616.0,68.49,68.68,68.13,68.18,66616.0
2015-06-25 10:00:00,68.17,68.18,67.89,68.12,69656.0,68.17,68.18,67.89,68.12,69656.0
2015-06-25 10:30:00,68.12,68.19,68.05,68.16,57503.0,68.12,68.19,68.05,68.16,57503.0
2015-06-25 11:00:00,68.16,68.23,68.12,68.21,58690.0,68.16,68.23,68.12,68.21,58690.0
2015-06-25 11:30:00,68.19,68.3,68.09,68.28,84816.0,68.19,68.3,68.09,68.28,84816.0
2015-06-25 12:00:00,68.28,68.31,68.22,68.28,54762.0,68.28,68.31,68.22,68.28,54762.0
2015-06-25 12:30:00,68.27,68.33,68.21,68.32,47270.0,68.27,68.33,68.21,68.32,47270.0
2015-06-25 13:00:00,68.31,68.41,68.29,68.3,35339.0,68.31,68.41,68.29,68.3,35339.0
2015-06-25 13:30:00,68.3,68.32,68.24,68.32,47821.0,68.3,68.32,68.24,68.32,47821.0
2015-06-25 14:00:00,68.32,68.32,68.0,68.02,62906.0,68.32,68.32,68.0,68.02,62906.0
2015-06-25 14:30:00,68.02,68.1,68.01,68.07,57135.0,68.02,68.1,68.01,68.07,57135.0
2015-06-25 15:00:00,68.07,68.2,68.04,68.18,119620.0,68.07,68.2,68.04,68.18,119620.0
2015-06-25 15:30:00,68.18,68.19,68.06,68.08,196958.0,68.18,68.19,68.06,68.08,196958.0
2015-06-26 09:30:00,68.03,68.16,67.78,68.09,82092.0,68.03,68.16,67.78,68.09,82092.0
2015-06-26 10:00:00,68.08,68.32,68.08,68.25,60690.0,68.08,68.32,68.08,68.25,60690.0
2015-06-26 10:30:00,68.25,68.25,68.03,68.04,48159.0,68.25,68.25,68.03,68.04,48159.0
2015-06-26 11:00:00,68.03,68.19,68.02,68.13,54092.0,68.03,68.19,68.02,68.13,54092.0
2015-06-26 11:30:00,68.13,68.18,68.06,68.07,130932.0,68.13,68.18,68.06,68.07,130932.0
2015-06-26 12:00:00,68.06,68.14,68.01,68.06,51292.0,68.06,68.14,68.01,68.06,51292.0
2015-06-26 12:30:00,68.06,68.06,67.86,67.87,54507.0,68.06,68.06,67.86,67.87,54507.0
2015-06-26 13:00:00,67.86,67.92,67.76,67.87,52787.0,67.86,67.92,67.76,67.87,52787.0
2015-06-26 13:30:00,67.87,68.09,67.87,68.02,48237.0,67.87,68.09,67.87,68.02,48237.0
2015-06-26 14:00:00,68.02,68.11,67.98,68.09,38471.0,68.02,68.11,67.98,68.09,38471.0
2015-06-26 14:30:00,68.08,68.17,68.03,68.07,63974.0,68.08,68.17,68.03,68.07,63974.0
2015-06-26 15:00:00,68.06,68.25,68.06,68.21,151599.0,68.06,68.25,68.06,68.21,151599.0
2015-06-26 15:30:00,68.21,68.45,68.1,68.4,443235.0,68.21,68.45,68.1,68.4,443235.0
2015-06-29 09:30:00,67.62,68.12,67.46,67.93,124330.0,67.62,68.12,67.46,67.93,124330.0
2015-06-29 10:00:00,67.93,68.0,67.8,67.82,84985.0,67.93,68.0,67.8,67.82,84985.0
2015-06-29 10:30:00,67.83,67.92,67.65,67.65,67846.0,67.83,67.92,67.65,67.65,67846.0
2015-06-29 11:00:00,67.65,67.65,67.44,67.46,83286.0,67.65,67.65,67.44,67.46,83286.0
2015-06-29 11:30:00,67.47,67.47,67.18,67.36,83670.0,67.47,67.47,67.18,67.36,83670.0
2015-06-29 12:00:00,67.35,67.35,67.25,67.28,58935.0,67.35,67.35,67.25,67.28,58935.0
2015-06-29 12:30:00,67.26,67.29,67.15,67.2,78074.0,67.26,67.29,67.15,67.2,78074.0
2015-06-29 13:00:00,67.2,67.2,67.07,67.07,59602.0,67.2,67.2,67.07,67.07,59602.0
2015-06-29 13:30:00,67.07,67.12,67.01,67.02,47005.0,67.07,67.12,67.01,67.02,47005.0
2015-06-29 14:00:00,67.03,67.04,66.79,66.79,68861.0,67.03,67.04,66.79,66.79,68861.0
2015-06-29 14:30:00,66.79,66.88,66.64,66.67,68585.0,66.79,66.88,66.64,66.67,68585.0
2015-06-29 15:00:00,66.67,66.7,66.52,66.62,101940.0,66.67,66.7,66.52,66.62,101940.0
2015-06-29 15:30:00,66.61,66.64,66.31,66.35,284396.0,66.61,66.64,66.31,66.35,284396.0
2015-06-30 09:30:00,66.82,67.19,66.5,66.52,104132.0,66.82,67.19,66.5,66.52,104132.0
2015-06-30 10:00:00,66.51,66.65,66.42,66.52,64190.0,66.51,66.65,66.42,66.52,64190.0
2015-06-30 10:30:00,66.51,66.52,66.3,66.47,59060.0,66.51,66.52,66.3,66.47,59060.0
2015-06-30 11:00:00,66.48,66.57,66.32,66.33,108300.0,66.48,66.57,66.32,66.33,108300.0
2015-06-30 11:30:00,66.33,66.33,66.1,66.11,89712.0,66.33,66.33,66.1,66.11,89712.0
2015-06-30 12:00:00,66.11,66.21,65.96,66.01,94438.0,66.11,66.21,65.96,66.01,94438.0
2015-06-30 12:30:00,66.02,66.29,65.96,66.29,53494.0,66.02,66.29,65.96,66.29,53494.0
2015-06-30 13:00:00,66.3,66.37,66.2,66.27,62633.0,66.3,66.37,66.2,66.27,62633.0
2015-06-30 13:30:00,66.28,66.49,66.28,66.39,83381.0,66.28,66.49,66.28,66.39,83381.0
2015-06-30 14:00:00,66.4,66.76,66.34,66.57,95085.0,66.4,66.76,66.34,66.57,95085.0
2015-06-30 14:30:00,66.58,66.61,66.4,66.4,70832.0,66.58,66.61,66.4,66.4,70832.0
2015-06-30 15:00:00,66.41,66.41,66.27,66.38,124344.0,66.41,66.41,66.27,66.38,124344.0
2015-06-30 15:30:00,66.38,66.47,66.21,66.21,349900.0,66.38,66.47,66.21,66.21,349900.0
2015-07-01 09:30:00,66.95,66.99,66.34,66.44,101398.0,66.95,66.99,66.34,66.44,101398.0
2015-07-01 10:00:00,66.46,66.68,66.44,66.56,103882.0,66.46,66.68,66.44,66.56,103882.0
2015-07-01 10:30:00,66.55,66.55,66.27,66.45,52275.0,66.55,66.55,66.27,66.45,52275.0
2015-07-01 11:00:00,66.45,66.61,66.36,66.53,112020.0,66.45,66.61,66.36,66.53,112020.0
2015-07-01 11:30:00,66.53,66.81,66.53,66.74,123413.0,66.53,66.81,66.53,66.74,123413.0
2015-07-01 12:00:00,66.73,66.81,66.68,66.8,133726.0,66.73,66.81,66.68,66.8,133726.0
2015-07-01 12:30:00,66.81,66.85,66.76,66.82,107227.0,66.81,66.85,66.76,66.82,107227.0
2015-07-01 13:00:00,66.81,66.96,66.76,66.89,62933.0,66.81,66.96,66.76,66.89,62933.0
2015-07-01 13:30:00,66.88,67.01,66.85,66.91,54399.0,66.88,67.01,66.85,66.91,54399.0
2015-07-01 14:00:00,66.9,66.92,66.74,66.85,64325.0,66.9,66.92,66.74,66.85,64325.0
2015-07-01 14:30:00,66.85,66.99,66.83,66.87,72262.0,66.85,66.99,66.83,66.87,72262.0
2015-07-01 15:00:00,66.87,67.03,66.86,67.03,79079.0,66.87,67.03,66.86,67.03,79079.0
2015-07-01 15:30:00,67.03,67.08,66.99,67.05,179587.0,67.03,67.08,66.99,67.05,179587.0
2015-07-02 09:30:00,67.34,67.52,66.93,67.25,79649.0,67.34,67.52,66.93,67.25,79649.0
2015-07-02 10:00:00,67.23,67.24,66.84,67.0,51869.0,67.23,67.24,66.84,67.0,51869.0
2015-07-02 10:30:00,66.98,67.03,66.85,67.01,53705.0,66.98,67.03,66.85,67.01,53705.0
2015-07-02 11:00:00,67.02,67.02,66.75,66.8,75774.0,67.02,67.02,66.75,66.8,75774.0
2015-07-02 11:30:00,66.78,66.8,66.59,66.65,27558.0,66.78,66.8,66.59,66.65,27558.0
2015-07-02 12:00:00,66.65,66.69,66.58,66.65,45992.0,66.65,66.69,66.58,66.65,45992.0
2015-07-02 12:30:00,66.63,66.66,66.54,66.62,48892.0,66.63,66.66,66.54,66.62,48892.0
2015-07-02 13:00:00,66.61,66.68,66.55,66.61,42001.0,66.61,66.68,66.55,66.61,42001.0
2015-07-02 13:30:00,66.62,66.69,66.59,66.59,64470.0,66.62,66.69,66.59,66.59,64470.0
2015-07-02 14:00:00,66.59,66.76,66.58,66.74,61285.0,66.59,66.76,66.58,66.74,61285.0
2015-07-02 14:30:00,66.74,66.86,66.73,66.86,68494.0,66.74,66.86,66.73,66.86,68494.0
2015-07-02 15:00:00,66.86,66.87,66.73,66.79,61315.0,66.86,66.87,66.73,66.79,61315.0
2015-07-02 15:30:00,66.79,66.79,66.62,66.68,210032.0,66.79,66.79,66.62,66.68,210032.0
2015-07-06 09:30:00,66.08,66.91,66.0,66.78,78925.0,66.08,66.91,66.0,66.78,78925.0
2015-07-06 10:00:00,66.79,66.81,66.59,66.8,45061.0,66.79,66.81,66.59,66.8,45061.0
2015-07-06 10:30:00,66.8,66.87,66.71,66.73,105076.0,66.8,66.87,66.71,66.73,105076.0
2015-07-06 11:00:00,66.75,66.76,66.47,66.49,63717.0,66.75,66.76,66.47,66.49,63717.0
2015-07-06 11:30:00,66.51,66.62,66.38,66.62,48204.0,66.51,66.62,66.38,66.62,48204.0
2015-07-06 12:00:00,66.62,66.73,66.53,66.53,34541.0,66.62,66.73,66.53,66.53,34541.0
2015-07-06 12:30:00,66.53,66.56,66.4,66.43,41952.0,66.53,66.56,66.4,66.43,41952.0
2015-07-06 13:00:00,66.44,66.45,66.18,66.19,36565.0,66.44,66.45,66.18,66.19,36565.0
2015-07-06 13:30:00,66.19,66.24,66.09,66.15,48184.0,66.19,66.24,66.09,66.15,48184.0
2015-07-06 14:00:00,66.15,66.24,66.05,66.14,63834.0,66.15,66.24,66.05,66.14,63834.0
2015-07-06 14:30:00,66.13,66.2,66.05,66.1,83859.0,66.13,66.2,66.05,66.1,83859.0
2015-07-06 15:00:00,66.1,66.16,66.01,66.15,105274.0,66.1,66.16,66.01,66.15,105274.0
2015-07-06 15:30:00,66.15,66.37,66.14,66.34,216749.0,66.15,66.37,66.14,66.34,216749.0
2015-07-07 09:30:00,66.64,66.71,66.17,66.23,62142.0,66.64,66.71,66.17,66.23,62142.0
2015-07-07 10:00:00,66.26,66.27,65.82,65.88,58193.0,66.26,66.27,65.82,65.88,58193.0
2015-07-07 10:30:00,65.84,65.86,65.59,65.7,66089.0,65.84,65.86,65.59,65.7,66089.0
2015-07-07 11:00:00,65.71,65.78,65.54,65.58,137567.0,65.71,65.78,65.54,65.58,137567.0
2015-07-07 11:30:00,65.58,66.03,65.49,65.95,137200.0,65.58,66.03,65.49,65.95,137200.0
2015-07-07 12:00:00,65.94,65.95,65.69,65.71,54255.0,65.94,65.95,65.69,65.71,54255.0
2015-07-07 12:30:00,65.7,66.16,65.69,66.04,140651.0,65.7,66.16,65.69,66.04,140651.0
2015-07-07 13:00:00,66.05,66.3,65.96,66.24,79801.0,66.05,66.3,65.96,66.24,79801.0
2015-07-07 13:30:00,66.25,66.32,66.16,66.17,45122.0,66.25,66.32,66.16,66.17,45122.0
2015-07-07 14:00:00,66.18,66.26,65.9,66.1,90857.0,66.18,66.26,65.9,66.1,90857.0
2015-07-07 14:30:00,66.12,66.66,66.09,66.62,72965.0,66.12,66.66,66.09,66.62,72965.0
2015-07-07 15:00:00,66.64,66.67,66.41,66.58,168444.0,66.64,66.67,66.41,66.58,168444.0
2015-07-07 15:30:00,66.58,66.6,66.38,66.59,228464.0,66.58,66.6,66.38,66.59,228464.0
2015-07-08 09:30:00,66.95,67.05,66.22,66.39,312194.0,66.95,67.05,66.22,66.39,312194.0
2015-07-08 10:00:00,66.38,66.49,66.14,66.42,275099.0,66.38,66.49,66.14,66.42,275099.0
2015-07-08 10:30:00,66.41,66.52,66.1,66.41,187425.0,66.41,66.52,66.1,66.41,187425.0
2015-07-08 11:00:00,66.4,66.49,66.24,66.27,85504.0,66.4,66.49,66.24,66.27,85504.0
2015-07-08 11:30:00,66.28,66.31,65.94,66.02,78859.0,66.28,66.31,65.94,66.02,78859.0
2015-07-08 12:00:00,65.99,66.1,65.7,65.76,79256.0,65.99,66.1,65.7,65.76,79256.0
2015-07-08 12:30:00,65.76,65.9,65.71,65.9,42731.0,65.76,65.9,65.71,65.9,42731.0
2015-07-08 13:00:00,65.87,66.01,65.81,65.87,61948.0,65.87,66.01,65.81,65.87,61948.0
2015-07-08 13:30:00,65.86,65.96,65.77,65.81,49559.0,65.86,65.96,65.77,65.81,49559.0
2015-07-08 14:00:00,65.8,65.85,65.65,65.68,68055.0,65.8,65.85,65.65,65.68,68055.0
2015-07-08 14:30:00,65.68,65.74,65.52,65.54,141006.0,65.68,65.74,65.52,65.54,141006.0
2015-07-08 15:00:00,65.55,65.64,65.44,65.47,170154.0,65.55,65.64,65.44,65.47,170154.0
2015-07-08 15:30:00,65.44,65.72,65.44,65.6,219510.0,65.44,65.72,65.44,65.6,219510.0
2015-07-09 09:30:00,66.71,66.71,66.3,66.41,194399.0,66.71,66.71,66.3,66.41,194399.0
2015-07-09 10:00:00,66.43,66.54,66.17,66.22,147345.0,66.43,66.54,66.17,66.22,147345.0
2015-07-09 10:30:00,66.21,66.6,66.21,66.55,82805.0,66.21,66.6,66.21,66.55,82805.0
2015-07-09 11:00:00,66.52,66.7,66.49,66.53,110150.0,66.52,66.7,66.49,66.53,110150.0
2015-07-09 11:30:00,66.53,66.55,66.41,66.44,104280.0,66.53,66.55,66.41,66.44,104280.0
2015-07-09 12:00:00,66.45,66.51,66.39,66.42,137790.0,66.45,66.51,66.39,66.42,137790.0
2015-07-09 12:30:00,66.41,66.47,66.4,66.43,69559.0,66.41,66.47,66.4,66.43,69559.0
2015-07-09 13:00:00,66.43,66.44,66.34,66.35,73364.0,66.43,66.44,66.34,66.35,73364.0
2015-07-09 13:30:00,66.35,66.46,66.34,66.46,71730.0,66.35,66.46,66.34,66.46,71730.0
2015-07-09 14:00:00,66.45,66.46,66.25,66.27,69529.0,66.45,66.46,66.25,66.27,69529.0
2015-07-09 14:30:00,66.28,66.44,66.23,66.39,104690.0,66.28,66.44,66.23,66.39,104690.0
2015-07-09 15:00:00,66.39,66.44,66.35,66.36,132567.0,66.39,66.44,66.35,66.36,132567.0
2015-07-09 15:30:00,66.35,66.49,66.25,66.25,199950.0,66.35,66.49,66.25,66.25,199950.0
2015-07-10 09:30:00,67.01,67.17,66.68,66.95,108345.0,67.01,67.17,66.68,66.95,108345.0
2015-07-10 10:00:00,66.94,67.04,66.88,66.96,49733.0,66.94,67.04,66.88,66.96,49733.0
2015-07-10 10:30:00,66.98,67.0,66.79,66.92,52732.0,66.98,67.0,66.79,66.92,52732.0
2015-07-10 11:00:00,66.92,67.06,66.91,67.0,87679.0,66.92,67.06,66.91,67.0,87679.0
2015-07-10 11:30:00,67.02,67.16,66.95,67.03,35205.0,67.02,67.16,66.95,67.03,35205.0
2015-07-10 12:00:00,67.05,67.06,66.98,67.0,47955.0,67.05,67.06,66.98,67.0,47955.0
2015-07-10 12:30:00,67.0,67.01,66.87,66.98,39796.0,67.0,67.01,66.87,66.98,39796.0
2015-07-10 13:00:00,66.98,67.04,66.86,66.99,64461.0,66.98,67.04,66.86,66.99,64461.0
2015-07-10 13:30:00,67.0,67.08,66.93,66.95,64595.0,67.0,67.08,66.93,66.95,64595.0
2015-07-10 14:00:00,66.96,66.98,66.85,66.85,88595.0,66.96,66.98,66.85,66.85,88595.0
2015-07-10 14:30:00,66.85,67.12,66.83,67.08,82742.0,66.85,67.12,66.83,67.08,82742.0
2015-07-10 15:00:00,67.07,67.11,66.99,67.0,98150.0,67.07,67.11,66.99,67.0,98150.0
2015-07-10 15:30:00,67.0,67.03,66.9,66.9,140160.0,67.0,67.03,66.9,66.9,140160.0
2015-07-13 09:30:00,67.68,68.21,67.36,68.03,114114.0,67.68,68.21,67.36,68.03,114114.0
2015-07-13 10:00:00,68.03,68.14,67.98,68.03,79457.0,68.03,68.14,67.98,68.03,79457.0
2015-07-13 10:30:00,68.03,68.2,67.98,68.18,93057.0,68.03,68.2,67.98,68.18,93057.0
2015-07-13 11:00:00,68.17,68.29,68.11,68.2,65357.0,68.17,68.29,68.11,68.2,65357.0
2015-07-13 11:30:00,68.2,68.26,68.1,68.17,83161.0,68.2,68.26,68.1,68.17,83161.0
2015-07-13 12:00:00,68.17,68.17,68.03,68.05,36946.0,68.17,68.17,68.03,68.05,36946.0
2015-07-13 12:30:00,68.06,68.14,68.0,68.14,82367.0,68.06,68.14,68.0,68.14,82367.0
2015-07-13 13:00:00,68.14,68.2,68.11,68.11,49257.0,68.14,68.2,68.11,68.11,49257.0
2015-07-13 13:30:00,68.12,68.18,68.05,68.11,59714.0,68.12,68.18,68.05,68.11,59714.0
2015-07-13 14:00:00,68.12,68.21,68.06,68.09,52446.0,68.12,68.21,68.06,68.09,52446.0
2015-07-13 14:30:00,68.08,68.35,68.06,68.27,83807.0,68.08,68.35,68.06,68.27,83807.0
2015-07-13 15:00:00,68.27,68.27,68.17,68.24,169681.0,68.27,68.27,68.17,68.24,169681.0
2015-07-13 15:30:00,68.23,68.36,68.18,68.26,429078.0,68.23,68.36,68.18,68.26,429078.0
2015-07-14 09:30:00,68.3,68.53,68.12,68.43,76328.0,68.3,68.53,68.12,68.43,76328.0
2015-07-14 10:00:00,68.43,68.53,68.25,68.41,67400.0,68.43,68.53,68.25,68.41,67400.0
2015-07-14 10:30:00,68.41,68.43,68.19,68.39,71892.0,68.41,68.43,68.19,68.39,71892.0
2015-07-14 11:00:00,68.39,68.55,68.34,68.36,80099.0,68.39,68.55,68.34,68.36,80099.0
2015-07-14 11:30:00,68.36,68.36,68.19,68.23,52934.0,68.36,68.36,68.19,68.23,52934.0
2015-07-14 12:00:00,68.24,68.26,68.18,68.22,47476.0,68.24,68.26,68.18,68.22,47476.0
2015-07-14 12:30:00,68.23,68.25,68.06,68.09,60476.0,68.23,68.25,68.06,68.09,60476.0
2015-07-14 13:00:00,68.09,68.13,68.03,68.06,44419.0,68.09,68.13,68.03,68.06,44419.0
2015-07-14 13:30:00,68.05,68.11,68.04,68.04,43867.0,68.05,68.11,68.04,68.04,43867.0
2015-07-14 14:00:00,68.04,68.1,68.03,68.08,58198.0,68.04,68.1,68.03,68.08,58198.0
2015-07-14 14:30:00,68.09,68.13,68.02,68.03,74162.0,68.09,68.13,68.02,68.03,74162.0
2015-07-14 15:00:00,68.05,68.23,68.03,68.21,100458.0,68.05,68.23,68.03,68.21,100458.0
2015-07-14 15:30:00,68.21,68.26,68.0,68.03,249699.0,68.21,68.26,68.0,68.03,249699.0
2015-07-15 09:30:00,68.0,68.04,67.51,67.83,58673.0,68.0,68.04,67.51,67.83,58673.0
2015-07-15 10:00:00,67.82,67.82,67.43,67.52,72797.0,67.82,67.82,67.43,67.52,72797.0
2015-07-15 10:30:00,67.5,67.79,67.45,67.7,56966.0,67.5,67.79,67.45,67.7,56966.0
2015-07-15 11:00:00,67.69,67.94,67.59,67.87,98152.0,67.69,67.94,67.59,67.87,98152.0
2015-07-15 11:30:00,67.86,67.92,67.78,67.85,67690.0,67.86,67.92,67.78,67.85,67690.0
2015-07-15 12:00:00,67.84,67.92,67.73,67.82,48719.0,67.84,67.92,67.73,67.82,48719.0
2015-07-15 12:30:00,67.83,67.91,67.76,67.8,39646.0,67.83,67.91,67.76,67.8,39646.0
2015-07-15 13:00:00,67.79,67.82,67.74,67.8,43484.0,67.79,67.82,67.74,67.8,43484.0
2015-07-15 13:30:00,67.81,67.83,67.73,67.76,46922.0,67.81,67.83,67.73,67.76,46922.0
2015-07-15 14:00:00,67.76,67.82,67.71,67.72,34940.0,67.76,67.82,67.71,67.72,34940.0
2015-07-15 14:30:00,67.73,67.73,67.48,67.55,54771.0,67.73,67.73,67.48,67.55,54771.0
2015-07-15 15:00:00,67.55,67.61,67.51,67.59,79065.0,67.55,67.61,67.51,67.59,79065.0
2015-07-15 15:30:00,67.59,67.7,67.48,67.56,200079.0,67.59,67.7,67.48,67.56,200079.0
2015-07-16 09:30:00,67.82,68.23,67.63,68.19,88182.0,67.82,68.23,67.63,68.19,88182.0
2015-07-16 10:00:00,68.19,68.2,67.93,68.13,98834.0,68.19,68.2,67.93,68.13,98834.0
2015-07-16 10:30:00,68.15,68.38,68.15,68.38,46172.0,68.15,68.38,68.15,68.38,46172.0
2015-07-16 11:00:00,68.37,68.52,68.37,68.48,47398.0,68.37,68.52,68.37,68.48,47398.0
2015-07-16 11:30:00,68.48,68.68,68.4,68.66,48180.0,68.48,68.68,68.4,68.66,48180.0
2015-07-16 12:00:00,68.66,68.72,68.63,68.69,61598.0,68.66,68.72,68.63,68.69,61598.0
2015-07-16 12:30:00,68.69,68.83,68.68,68.74,47459.0,68.69,68.83,68.68,68.74,47459.0
2015-07-16 13:00:00,68.75,68.82,68.66,68.71,47619.0,68.75,68.82,68.66,68.71,47619.0
2015-07-16 13:30:00,68.7,68.71,68.46,68.46,45481.0,68.7,68.71,68.46,68.46,45481.0
2015-07-16 14:00:00,68.46,68.61,68.45,68.6,51785.0,68.46,68.61,68.45,68.6,51785.0
2015-07-16 14:30:00,68.59,68.79,68.59,68.74,84499.0,68.59,68.79,68.59,68.74,84499.0
2015-07-16 15:00:00,68.75,68.97,68.74,68.96,101235.0,68.75,68.97,68.74,68.96,101235.0
2015-07-16 15:30:00,68.95,68.99,68.83,68.86,264365.0,68.95,68.99,68.83,68.86,264365.0
2015-07-17 09:30:00,68.48,68.64,67.76,68.02,104298.0,68.48,68.64,67.76,68.02,104298.0
2015-07-17 10:00:00,67.91,67.95,67.81,67.89,45719.0,67.91,67.95,67.81,67.89,45719.0
2015-07-17 10:30:00,67.91,67.94,67.83,67.87,40803.0,67.91,67.94,67.83,67.87,40803.0
2015-07-17 11:00:00,67.86,68.17,67.83,67.99,84970.0,67.86,68.17,67.83,67.99,84970.0
2015-07-17 11:30:00,67.99,68.08,67.96,68.03,73799.0,67.99,68.08,67.96,68.03,73799.0
2015-07-17 12:00:00,68.03,68.03,67.92,67.96,33069.0,68.03,68.03,67.92,67.96,33069.0
2015-07-17 12:30:00,67.95,68.05,67.9,68.03,30315.0,67.95,68.05,67.9,68.03,30315.0
2015-07-17 13:00:00,68.02,68.05,68.0,68.01,20891.0,68.02,68.05,68.0,68.01,20891.0
2015-07-17 13:30:00,68.0,68.0,67.87,67.96,49896.0,68.0,68.0,67.87,67.96,49896.0
2015-07-17 14:00:00,67.96,67.97,67.86,67.94,43626.0,67.96,67.97,67.86,67.94,43626.0
2015-07-17 14:30:00,67.94,67.95,67.83,67.95,38476.0,67.94,67.95,67.83,67.95,38476.0
2015-07-17 15:00:00,67.94,68.01,67.9,68.0,47144.0,67.94,68.01,67.9,68.0,47144.0
2015-07-17 15:30:00,68.0,68.04,67.93,67.94,103169.0,68.0,68.04,67.93,67.94,103169.0
2015-07-20 09:30:00,68.09,68.23,67.83,68.15,46569.0,68.09,68.23,67.83,68.15,46569.0
2015-07-20 10:00:00,68.17,68.5,68.15,68.41,36778.0,68.17,68.5,68.15,68.41,36778.0
2015-07-20 10:30:00,68.4,68.57,68.35,68.54,32278.0,68.4,68.57,68.35,68.54,32278.0
2015-07-20 11:00:00,68.54,68.77,68.54,68.66,40958.0,68.54,68.77,68.54,68.66,40958.0
2015-07-20 11:30:00,68.68,68.73,68.6,68.64,22835.0,68.68,68.73,68.6,68.64,22835.0
2015-07-20 12:00:00,68.67,68.73,68.6,68.62,22116.0,68.67,68.73,68.6,68.62,22116.0
2015-07-20 12:30:00,68.61,68.68,68.58,68.61,19874.0,68.61,68.68,68.58,68.61,19874.0
2015-07-20 13:00:00,68.63,68.8,68.63,68.75,45267.0,68.63,68.8,68.63,68.75,45267.0
2015-07-20 13:30:00,68.75,68.76,68.61,68.62,26187.0,68.75,68.76,68.61,68.62,26187.0
2015-07-20 14:00:00,68.63,68.63,68.5,68.54,22301.0,68.63,68.63,68.5,68.54,22301.0
2015-07-20 14:30:00,68.53,68.6,68.42,68.43,26654.0,68.53,68.6,68.42,68.43,26654.0
2015-07-20 15:00:00,68.42,68.53,68.35,68.35,59903.0,68.42,68.53,68.35,68.35,59903.0
2015-07-20 15:30:00,68.36,68.38,68.12,68.17,192405.0,68.36,68.38,68.12,68.17,192405.0
2015-07-21 09:30:00,68.16,68.33,68.02,68.11,30739.0,68.16,68.33,68.02,68.11,30739.0
2015-07-21 10:00:00,68.12,68.13,67.94,67.97,28739.0,68.12,68.13,67.94,67.97,28739.0
2015-07-21 10:30:00,67.97,67.99,67.67,67.75,38563.0,67.97,67.99,67.67,67.75,38563.0
2015-07-21 11:00:00,67.74,67.74,67.31,67.33,50677.0,67.74,67.74,67.31,67.33,50677.0
2015-07-21 11:30:00,67.33,67.35,67.16,67.25,40112.0,67.33,67.35,67.16,67.25,40112.0
2015-07-21 12:00:00,67.26,67.31,67.13,67.17,24825.0,67.26,67.31,67.13,67.17,24825.0
2015-07-21 12:30:00,67.19,67.22,67.05,67.09,31504.0,67.19,67.22,67.05,67.09,31504.0
2015-07-21 13:00:00,67.09,67.09,66.9,66.91,54245.0,67.09,67.09,66.9,66.91,54245.0
2015-07-21 13:30:00,66.91,66.98,66.87,66.96,40075.0,66.91,66.98,66.87,66.96,40075.0
2015-07-21 14:00:00,66.96,67.02,66.82,66.99,51276.0,66.96,67.02,66.82,66.99,51276.0
2015-07-21 14:30:00,67.0,67.03,66.89,66.92,56306.0,67.0,67.03,66.89,66.92,56306.0
2015-07-21 15:00:00,66.93,66.95,66.78,66.8,78181.0,66.93,66.95,66.78,66.8,78181.0
2015-07-21 15:30:00,66.8,66.95,66.78,66.86,208003.0,66.8,66.95,66.78,66.86,208003.0
2015-07-22 09:30:00,66.88,66.91,66.44,66.46,97280.0,66.88,66.91,66.44,66.46,97280.0
2015-07-22 10:00:00,66.49,66.57,66.38,66.4,129436.0,66.49,66.57,66.38,66.4,129436.0
2015-07-22 10:30:00,66.4,66.45,66.25,66.33,93435.0,66.4,66.45,66.25,66.33,93435.0
2015-07-22 11:00:00,66.34,66.34,66.1,66.13,60932.0,66.34,66.34,66.1,66.13,60932.0
2015-07-22 11:30:00,66.13,66.25,66.12,66.25,58450.0,66.13,66.25,66.12,66.25,58450.0
2015-07-22 12:00:00,66.26,66.3,66.15,66.2,39630.0,66.26,66.3,66.15,66.2,39630.0
2015-07-22 12:30:00,66.19,66.43,66.18,66.41,64995.0,66.19,66.43,66.18,66.41,64995.0
2015-07-22 13:00:00,66.41,66.46,66.29,66.32,85727.0,66.41,66.46,66.29,66.32,85727.0
2015-07-22 13:30:00,66.33,66.51,66.26,66.32,74460.0,66.33,66.51,66.26,66.32,74460.0
2015-07-22 14:00:00,66.31,66.46,66.28,66.42,63208.0,66.31,66.46,66.28,66.42,63208.0
2015-07-22 14:30:00,66.43,66.46,66.26,66.28,137646.0,66.43,66.46,66.26,66.28,137646.0
2015-07-22 15:00:00,66.27,66.34,66.17,66.28,109217.0,66.27,66.34,66.17,66.28,109217.0
2015-07-22 15:30:00,66.29,66.33,66.2,66.31,206841.0,66.29,66.33,66.2,66.31,206841.0
2015-07-23 09:30:00,66.66,66.82,66.23,66.56,220121.0,66.66,66.82,66.23,66.56,220121.0
2015-07-23 10:00:00,66.6,66.63,66.35,66.59,139566.0,66.6,66.63,66.35,66.59,139566.0
2015-07-23 10:30:00,66.59,66.65,66.48,66.51,135321.0,66.59,66.65,66.48,66.51,135321.0
2015-07-23 11:00:00,66.52,66.65,66.34,66.37,73110.0,66.52,66.65,66.34,66.37,73110.0
2015-07-23 11:30:00,66.37,66.47,66.14,66.2,49519.0,66.37,66.47,66.14,66.2,49519.0
2015-07-23 12:00:00,66.19,66.19,65.84,65.93,51424.0,66.19,66.19,65.84,65.93,51424.0
2015-07-23 12:30:00,65.93,66.04,65.88,65.98,40104.0,65.93,66.04,65.88,65.98,40104.0
2015-07-23 13:00:00,65.99,66.11,65.81,65.81,97719.0,65.99,66.11,65.81,65.81,97719.0
2015-07-23 13:30:00,65.81,65.87,65.68,65.77,147120.0,65.81,65.87,65.68,65.77,147120.0
2015-07-23 14:00:00,65.78,65.81,65.48,65.58,86927.0,65.78,65.81,65.48,65.58,86927.0
2015-07-23 14:30:00,65.58,65.71,65.38,65.44,92442.0,65.58,65.71,65.38,65.44,92442.0
2015-07-23 15:00:00,65.42,65.46,65.21,65.22,146362.0,65.42,65.46,65.21,65.22,146362.0
2015-07-23 15:30:00,65.22,65.29,65.11,65.2,332091.0,65.22,65.29,65.11,65.2,332091.0
2015-07-24 09:30:00,65.57,65.67,64.43,64.53,191634.0,65.57,65.67,64.43,64.53,191634.0
2015-07-24 10:00:00,64.54,64.54,64.11,64.25,157642.0,64.54,64.54,64.11,64.25,157642.0
2015-07-24 10:30:00,64.25,64.25,63.71,63.77,170796.0,64.25,64.25,63.71,63.77,170796.0
2015-07-24 11:00:00,63.8,64.0,63.79,63.95,50643.0,63.8,64.0,63.79,63.95,50643.0
2015-07-24 11:30:00,63.97,64.01,63.89,63.92,42693.0,63.97,64.01,63.89,63.92,42693.0
2015-07-24 12:00:00,63.92,63.98,63.79,63.8,52656.0,63.92,63.98,63.79,63.8,52656.0
2015-07-24 12:30:00,63.8,63.87,63.7,63.72,45511.0,63.8,63.87,63.7,63.72,45511.0
2015-07-24 13:00:00,63.73,63.8,63.51,63.53,107097.0,63.73,63.8,63.51,63.53,107097.0
2015-07-24 13:30:00,63.53,63.53,63.32,63.35,75095.0,63.53,63.53,63.32,63.35,75095.0
2015-07-24 14:00:00,63.34,63.35,63.08,63.16,62313.0,63.34,63.35,63.08,63.16,62313.0
2015-07-24 14:30:00,63.19,63.43,63.15,63.31,99744.0,63.19,63.43,63.15,63.31,99744.0
2015-07-24 15:00:00,63.3,63.44,63.27,63.35,242307.0,63.3,63.44,63.27,63.35,242307.0
2015-07-24 15:30:00,63.35,63.42,63.16,63.17,450334.0,63.35,63.42,63.16,63.17,450334.0
2015-07-27 09:30:00,63.05,63.17,62.11,62.43,225641.0,63.05,63.17,62.11,62.43,225641.0
2015-07-27 10:00:00,62.45,62.61,62.25,62.42,87676.0,62.45,62.61,62.25,62.42,87676.0
2015-07-27 10:30:00,62.45,62.72,62.29,62.33,132485.0,62.45,62.72,62.29,62.33,132485.0
2015-07-27 11:00:00,62.34,62.61,62.32,62.44,84303.0,62.34,62.61,62.32,62.44,84303.0
2015-07-27 11:30:00,62.44,62.46,62.08,62.25,169289.0,62.44,62.46,62.08,62.25,169289.0
2015-07-27 12:00:00,62.27,62.28,62.02,62.24,64078.0,62.27,62.28,62.02,62.24,64078.0
2015-07-27 12:30:00,62.26,62.27,61.86,61.94,79990.0,62.26,62.27,61.86,61.94,79990.0
2015-07-27 13:00:00,61.94,62.06,61.72,61.8,103866.0,61.94,62.06,61.72,61.8,103866.0
2015-07-27 13:30:00,61.8,61.85,61.62,61.69,237281.0,61.8,61.85,61.62,61.69,237281.0
2015-07-27 14:00:00,61.69,62.14,61.67,62.04,171261.0,61.69,62.14,61.67,62.04,171261.0
2015-07-27 14:30:00,62.05,62.16,61.95,62.04,100898.0,62.05,62.16,61.95,62.04,100898.0
2015-07-27 15:00:00,62.03,62.03,61.67,61.76,161352.0,62.03,62.03,61.67,61.76,161352.0
2015-07-27 15:30:00,61.76,61.97,61.73,61.95,243906.0,61.76,61.97,61.73,61.95,243906.0
2015-07-28 09:30:00,62.31,62.36,61.31,61.52,151422.0,62.31,62.36,61.31,61.52,151422.0
2015-07-28 10:00:00,61.51,61.53,61.05,61.07,133213.0,61.51,61.53,61.05,61.07,133213.0
2015-07-28 10:30:00,61.05,61.47,61.04,61.47,90741.0,61.05,61.47,61.04,61.47,90741.0
2015-07-28 11:00:00,61.47,61.6,61.43,61.58,93708.0,61.47,61.6,61.43,61.58,93708.0
2015-07-28 11:30:00,61.58,61.88,61.56,61.86,86021.0,61.58,61.88,61.56,61.86,86021.0
2015-07-28 12:00:00,61.89,62.23,61.86,62.23,95624.0,61.89,62.23,61.86,62.23,95624.0
2015-07-28 12:30:00,62.22,62.51,62.2,62.35,88285.0,62.22,62.51,62.2,62.35,88285.0
2015-07-28 13:00:00,62.36,62.53,62.35,62.5,61280.0,62.36,62.53,62.35,62.5,61280.0
2015-07-28 13:30:00,62.49,62.57,62.37,62.57,57892.0,62.49,62.57,62.37,62.57,57892.0
2015-07-28 14:00:00,62.56,62.79,62.53,62.75,77617.0,62.56,62.79,62.53,62.75,77617.0
2015-07-28 14:30:00,62.74,62.75,62.61,62.73,101049.0,62.74,62.75,62.61,62.73,101049.0
2015-07-28 15:00:00,62.74,62.81,62.64,62.68,109507.0,62.74,62.81,62.64,62.68,109507.0
2015-07-28 15:30:00,62.68,62.7,62.59,62.65,217165.0,62.68,62.7,62.59,62.65,217165.0
2015-07-29 09:30:00,62.87,63.65,62.87,63.6,117691.0,62.87,63.65,62.87,63.6,117691.0
2015-07-29 10:00:00,63.54,63.54,63.14,63.28,123583.0,63.54,63.54,63.14,63.28,123583.0
2015-07-29 10:30:00,63.29,63.63,63.21,63.47,62734.0,63.29,63.63,63.21,63.47,62734.0
2015-07-29 11:00:00,63.48,63.84,63.48,63.79,123291.0,63.48,63.84,63.48,63.79,123291.0
2015-07-29 11:30:00,63.79,63.94,63.68,63.76,65135.0,63.79,63.94,63.68,63.76,65135.0
2015-07-29 12:00:00,63.76,63.78,63.68,63.74,33417.0,63.76,63.78,63.68,63.74,33417.0
2015-07-29 12:30:00,63.75,63.81,63.61,63.69,62034.0,63.75,63.81,63.61,63.69,62034.0
2015-07-29 13:00:00,63.69,63.73,63.63,63.72,47619.0,63.69,63.73,63.63,63.72,47619.0
2015-07-29 13:30:00,63.72,63.77,63.64,63.65,55809.0,63.72,63.77,63.64,63.65,55809.0
2015-07-29 14:00:00,63.66,63.83,63.49,63.78,97313.0,63.66,63.83,63.49,63.78,97313.0
2015-07-29 14:30:00,63.79,64.23,63.76,64.15,99261.0,63.79,64.23,63.76,64.15,99261.0
2015-07-29 15:00:00,64.14,64.33,64.06,64.25,135682.0,64.14,64.33,64.06,64.25,135682.0
2015-07-29 15:30:00,64.24,64.36,64.14,64.26,196748.0,64.24,64.36,64.14,64.26,196748.0
2015-07-30 09:30:00,64.11,64.13,63.55,63.77,62518.0,64.11,64.13,63.55,63.77,62518.0
2015-07-30 10:00:00,63.73,63.94,63.67,63.87,73490.0,63.73,63.94,63.67,63.87,73490.0
2015-07-30 10:30:00,63.88,63.95,63.6,63.61,51971.0,63.88,63.95,63.6,63.61,51971.0
2015-07-30 11:00:00,63.61,63.92,63.55,63.8,50192.0,63.61,63.92,63.55,63.8,50192.0
2015-07-30 11:30:00,63.83,64.04,63.81,63.96,45676.0,63.83,64.04,63.81,63.96,45676.0
2015-07-30 12:00:00,63.97,64.09,63.95,64.07,35457.0,63.97,64.09,63.95,64.07,35457.0
2015-07-30 12:30:00,64.05,64.08,64.01,64.03,43796.0,64.05,64.08,64.01,64.03,43796.0
2015-07-30 13:00:00,64.04,64.07,63.9,63.94,31203.0,64.04,64.07,63.9,63.94,31203.0
2015-07-30 13:30:00,63.95,64.0,63.81,63.83,38642.0,63.95,64.0,63.81,63.83,38642.0
2015-07-30 14:00:00,63.83,63.94,63.82,63.92,36313.0,63.83,63.94,63.82,63.92,36313.0
2015-07-30 14:30:00,63.91,64.05,63.84,64.05,43422.0,63.91,64.05,63.84,64.05,43422.0
2015-07-30 15:00:00,64.04,64.23,64.0,64.23,81118.0,64.04,64.23,64.0,64.23,81118.0
2015-07-30 15:30:00,64.22,64.22,63.98,63.99,220629.0,64.22,64.22,63.98,63.99,220629.0
2015-07-31 09:30:00,64.19,64.26,63.85,63.91,49085.0,64.19,64.26,63.85,63.91,49085.0
2015-07-31 10:00:00,63.91,64.36,63.87,64.32,76233.0,63.91,64.36,63.87,64.32,76233.0
2015-07-31 10:30:00,64.33,64.61,64.3,64.57,75278.0,64.33,64.61,64.3,64.57,75278.0
2015-07-31 11:00:00,64.56,64.74,64.54,64.74,44014.0,64.56,64.74,64.54,64.74,44014.0
2015-07-31 11:30:00,64.73,64.84,64.67,64.8,42367.0,64.73,64.84,64.67,64.8,42367.0
2015-07-31 12:00:00,64.81,64.84,64.76,64.77,26618.0,64.81,64.84,64.76,64.77,26618.0
2015-07-31 12:30:00,64.77,64.78,64.64,64.74,31214.0,64.77,64.78,64.64,64.74,31214.0
2015-07-31 13:00:00,64.73,64.87,64.61,64.61,61695.0,64.73,64.87,64.61,64.61,61695.0
2015-07-31 13:30:00,64.61,64.69,64.56,64.64,30708.0,64.61,64.69,64.56,64.64,30708.0
2015-07-31 14:00:00,64.63,64.68,64.53,64.59,31690.0,64.63,64.68,64.53,64.59,31690.0
2015-07-31 14:30:00,64.58,64.64,64.5,64.63,42826.0,64.58,64.64,64.5,64.63,42826.0
2015-07-31 15:00:00,64.63,64.67,64.42,64.45,46671.0,64.63,64.67,64.42,64.45,46671.0
2015-07-31 15:30:00,64.45,64.57,64.42,64.54,165332.0,64.45,64.57,64.42,64.54,165332.0
2015-08-03 09:30:00,65.58,65.58,64.71,64.85,81892.0,65.58,65.58,64.71,64.85,81892.0
2015-08-03 10:00:00,64.94,64.94,64.58,64.69,85888.0,64.94,64.94,64.58,64.69,85888.0
2015-08-03 10:30:00,64.69,64.8,64.62,64.77,49176.0,64.69,64.8,64.62,64.77,49176.0
2015-08-03 11:00:00,64.73,64.73,64.56,64.71,68930.0,64.73,64.73,64.56,64.71,68930.0
2015-08-03 11:30:00,64.72,64.82,64.62,64.67,71169.0,64.72,64.82,64.62,64.67,71169.0
2015-08-03 12:00:00,64.69,64.71,64.28,64.36,61450.0,64.69,64.71,64.28,64.36,61450.0
2015-08-03 12:30:00,64.34,64.35,63.9,63.91,59581.0,64.34,64.35,63.9,63.91,59581.0
2015-08-03 13:00:00,63.9,63.98,63.7,63.97,43467.0,63.9,63.98,63.7,63.97,43467.0
2015-08-03 13:30:00,63.96,64.05,63.93,63.99,26498.0,63.96,64.05,63.93,63.99,26498.0
2015-08-03 14:00:00,63.97,63.98,63.74,63.78,28990.0,63.97,63.98,63.74,63.78,28990.0
2015-08-03 14:30:00,63.77,63.91,63.75,63.81,42596.0,63.77,63.91,63.75,63.81,42596.0
2015-08-03 15:00:00,63.79,63.85,63.75,63.82,88583.0,63.79,63.85,63.75,63.82,88583.0
2015-08-03 15:30:00,63.82,64.13,63.81,64.13,191914.0,63.82,64.13,63.81,64.13,191914.0
2015-08-04 09:30:00,64.13,64.76,64.13,64.76,60257.0,64.13,64.76,64.13,64.76,60257.0
2015-08-04 10:00:00,64.7,64.83,64.57,64.68,103724.0,64.7,64.83,64.57,64.68,103724.0
2015-08-04 10:30:00,64.7,64.81,64.6,64.71,117149.0,64.7,64.81,64.6,64.71,117149.0
2015-08-04 11:00:00,64.69,64.94,64.69,64.91,62197.0,64.69,64.94,64.69,64.91,62197.0
2015-08-04 11:30:00,64.9,65.0,64.8,64.94,79415.0,64.9,65.0,64.8,64.94,79415.0
2015-08-04 12:00:00,64.94,65.29,64.94,65.26,88911.0,64.94,65.29,64.94,65.26,88911.0
2015-08-04 12:30:00,65.25,65.28,65.07,65.11,58965.0,65.25,65.28,65.07,65.11,58965.0
2015-08-04 13:00:00,65.09,65.18,65.06,65.11,70367.0,65.09,65.18,65.06,65.11,70367.0
2015-08-04 13:30:00,65.12,65.25,64.87,64.88,40238.0,65.12,65.25,64.87,64.88,40238.0
2015-08-04 14:00:00,64.87,64.91,64.72,64.75,59286.0,64.87,64.91,64.72,64.75,59286.0
2015-08-04 14:30:00,64.75,64.98,64.74,64.92,47557.0,64.75,64.98,64.74,64.92,47557.0
2015-08-04 15:00:00,64.92,64.95,64.75,64.77,79310.0,64.92,64.95,64.75,64.77,79310.0
2015-08-04 15:30:00,64.77,64.82,64.68,64.77,225322.0,64.77,64.82,64.68,64.77,225322.0
2015-08-05 09:30:00,65.11,65.8,64.98,65.38,123909.0,65.11,65.8,64.98,65.38,123909.0
2015-08-05 10:00:00,65.38,65.45,65.24,65.36,55570.0,65.38,65.45,65.24,65.36,55570.0
2015-08-05 10:30:00,65.36,65.47,65.25,65.35,94404.0,65.36,65.47,65.25,65.35,94404.0
2015-08-05 11:00:00,65.37,65.41,65.15,65.18,59579.0,65.37,65.41,65.15,65.18,59579.0
2015-08-05 11:30:00,65.21,65.23,64.95,65.02,39134.0,65.21,65.23,64.95,65.02,39134.0
2015-08-05 12:00:00,65.02,65.07,64.73,64.77,45716.0,65.02,65.07,64.73,64.77,45716.0
2015-08-05 12:30:00,64.78,64.83,64.62,64.82,38451.0,64.78,64.83,64.62,64.82,38451.0
2015-08-05 13:00:00,64.83,64.83,64.55,64.75,36115.0,64.83,64.83,64.55,64.75,36115.0
2015-08-05 13:30:00,64.74,64.84,64.67,64.76,43819.0,64.74,64.84,64.67,64.76,43819.0
2015-08-05 14:00:00,64.75,64.84,64.7,64.84,55062.0,64.75,64.84,64.7,64.84,55062.0
2015-08-05 14:30:00,64.84,64.94,64.77,64.89,46131.0,64.84,64.94,64.77,64.89,46131.0
2015-08-05 15:00:00,64.88,65.0,64.83,64.84,61687.0,64.88,65.0,64.83,64.84,61687.0
2015-08-05 15:30:00,64.84,64.85,64.74,64.76,142286.0,64.84,64.85,64.74,64.76,142286.0
2015-08-06 09:30:00,64.25,64.32,62.97,62.97,210143.0,64.25,64.32,62.97,62.97,210143.0
2015-08-06 10:00:00,62.92,63.02,62.13,62.53,276266.0,62.92,63.02,62.13,62.53,276266.0
2015-08-06 10:30:00,62.56,62.7,62.5,62.62,181271.0,62.56,62.7,62.5,62.62,181271.0
2015-08-06 11:00:00,62.61,62.61,62.07,62.1,163310.0,62.61,62.61,62.07,62.1,163310.0
2015-08-06 11:30:00,62.12,62.12,61.66,61.66,102024.0,62.12,62.12,61.66,61.66,102024.0
2015-08-06 12:00:00,61.66,62.03,61.64,62.02,124164.0,61.66,62.03,61.64,62.02,124164.0
2015-08-06 12:30:00,62.02,62.02,61.77,61.8,137299.0,62.02,62.02,61.77,61.8,137299.0
2015-08-06 13:00:00,61.81,61.89,61.71,61.85,114115.0,61.81,61.89,61.71,61.85,114115.0
2015-08-06 13:30:00,61.86,61.94,61.75,61.84,112032.0,61.86,61.94,61.75,61.84,112032.0
2015-08-06 14:00:00,61.83,61.86,61.67,61.79,110469.0,61.83,61.86,61.67,61.79,110469.0
2015-08-06 14:30:00,61.79,62.08,61.79,61.91,109119.0,61.79,62.08,61.79,61.91,109119.0
2015-08-06 15:00:00,61.93,62.16,61.9,62.11,137125.0,61.93,62.16,61.9,62.11,137125.0
2015-08-06 15:30:00,62.11,62.26,62.02,62.13,299585.0,62.11,62.26,62.02,62.13,299585.0
2015-08-07 09:30:00,62.1,62.89,61.64,62.83,119073.0,62.1,62.89,61.64,62.83,119073.0
2015-08-07 10:00:00,62.83,62.84,62.39,62.46,83012.0,62.83,62.84,62.39,62.46,83012.0
2015-08-07 10:30:00,62.42,62.59,62.12,62.12,81169.0,62.42,62.59,62.12,62.12,81169.0
2015-08-07 11:00:00,62.13,62.21,61.88,61.93,62664.0,62.13,62.21,61.88,61.93,62664.0
2015-08-07 11:30:00,61.91,62.03,61.83,61.94,59081.0,61.91,62.03,61.83,61.94,59081.0
2015-08-07 12:00:00,61.95,62.06,61.88,61.93,56234.0,61.95,62.06,61.88,61.93,56234.0
2015-08-07 12:30:00,61.93,61.94,61.76,61.86,89696.0,61.93,61.94,61.76,61.86,89696.0
2015-08-07 13:00:00,61.87,61.88,61.67,61.7,55860.0,61.87,61.88,61.67,61.7,55860.0
2015-08-07 13:30:00,61.69,61.89,61.69,61.81,58379.0,61.69,61.89,61.69,61.81,58379.0
2015-08-07 14:00:00,61.8,61.94,61.75,61.92,60475.0,61.8,61.94,61.75,61.92,60475.0
2015-08-07 14:30:00,61.92,62.11,61.92,62.06,49054.0,61.92,62.11,61.92,62.06,49054.0
2015-08-07 15:00:00,62.06,62.25,61.97,62.2,69102.0,62.06,62.25,61.97,62.2,69102.0
2015-08-07 15:30:00,62.2,62.24,62.07,62.17,175744.0,62.2,62.24,62.07,62.17,175744.0
2015-08-10 09:30:00,62.61,63.01,62.5,62.57,114357.0,62.61,63.01,62.5,62.57,114357.0
2015-08-10 10:00:00,62.61,62.82,62.6,62.78,64501.0,62.61,62.82,62.6,62.78,64501.0
2015-08-10 10:30:00,62.79,62.89,62.57,62.89,77041.0,62.79,62.89,62.57,62.89,77041.0
2015-08-10 11:00:00,62.9,63.13,62.88,63.02,55099.0,62.9,63.13,62.88,63.02,55099.0
2015-08-10 11:30:00,63.02,63.28,63.02,63.17,81007.0,63.02,63.28,63.02,63.17,81007.0
2015-08-10 12:00:00,63.17,63.48,63.16,63.3,61755.0,63.17,63.48,63.16,63.3,61755.0
2015-08-10 12:30:00,63.3,63.63,63.3,63.63,76307.0,63.3,63.63,63.3,63.63,76307.0
2015-08-10 13:00:00,63.64,63.8,63.64,63.73,54233.0,63.64,63.8,63.64,63.73,54233.0
2015-08-10 13:30:00,63.73,63.81,63.38,63.47,125088.0,63.73,63.81,63.38,63.47,125088.0
2015-08-10 14:00:00,63.49,63.49,63.33,63.4,69572.0,63.49,63.49,63.33,63.4,69572.0
2015-08-10 14:30:00,63.4,63.4,63.33,63.36,37567.0,63.4,63.4,63.33,63.36,37567.0
2015-08-10 15:00:00,63.36,63.48,63.34,63.46,68541.0,63.36,63.48,63.34,63.46,68541.0
2015-08-10 15:30:00,63.46,63.5,63.37,63.41,187904.0,63.46,63.5,63.37,63.41,187904.0
2015-08-11 09:30:00,62.86,62.86,62.21,62.42,67180.0,62.86,62.86,62.21,62.42,67180.0
2015-08-11 10:00:00,62.35,62.89,62.35,62.82,51479.0,62.35,62.89,62.35,62.82,51479.0
2015-08-11 10:30:00,62.83,62.94,62.74,62.74,72785.0,62.83,62.94,62.74,62.74,72785.0
2015-08-11 11:00:00,62.75,62.75,62.2,62.23,71971.0,62.75,62.75,62.2,62.23,71971.0
2015-08-11 11:30:00,62.25,62.34,62.15,62.24,59124.0,62.25,62.34,62.15,62.24,59124.0
2015-08-11 12:00:00,62.25,62.83,62.25,62.62,56589.0,62.25,62.83,62.25,62.62,56589.0
2015-08-11 12:30:00,62.63,62.78,62.62,62.66,44133.0,62.63,62.78,62.62,62.66,44133.0
2015-08-11 13:00:00,62.67,62.83,62.55,62.82,59558.0,62.67,62.83,62.55,62.82,59558.0
2015-08-11 13:30:00,62.83,63.0,62.76,62.78,62677.0,62.83,63.0,62.76,62.78,62677.0
2015-08-11 14:00:00,62.78,62.88,62.66,62.86,83739.0,62.78,62.88,62.66,62.86,83739.0
2015-08-11 14:30:00,62.87,62.87,62.57,62.69,70763.0,62.87,62.87,62.57,62.69,70763.0
2015-08-11 15:00:00,62.69,62.82,62.66,62.8,69827.0,62.69,62.82,62.66,62.8,69827.0
2015-08-11 15:30:00,62.81,62.93,62.71,62.77,346701.0,62.81,62.93,62.71,62.77,346701.0
2015-08-12 09:30:00,62.11,62.16,61.41,61.55,154966.0,62.11,62.16,61.41,61.55,154966.0
2015-08-12 10:00:00,61.5,61.58,60.85,60.99,164407.0,61.5,61.58,60.85,60.99,164407.0
2015-08-12 10:30:00,60.99,61.13,60.89,60.96,89383.0,60.99,61.13,60.89,60.96,89383.0
2015-08-12 11:00:00,60.99,61.4,60.99,61.36,78920.0,60.99,61.4,60.99,61.36,78920.0
2015-08-12 11:30:00,61.34,61.34,60.97,61.04,115734.0,61.34,61.34,60.97,61.04,115734.0
2015-08-12 12:00:00,61.04,61.41,60.98,61.4,58707.0,61.04,61.41,60.98,61.4,58707.0
2015-08-12 12:30:00,61.42,61.8,61.42,61.78,70491.0,61.42,61.8,61.42,61.78,70491.0
2015-08-12 13:00:00,61.8,62.04,61.79,61.89,70133.0,61.8,62.04,61.79,61.89,70133.0
2015-08-12 13:30:00,61.89,62.15,61.76,62.13,45460.0,61.89,62.15,61.76,62.13,45460.0
2015-08-12 14:00:00,62.13,62.13,61.76,61.8,59181.0,62.13,62.13,61.76,61.8,59181.0
2015-08-12 14:30:00,61.8,62.44,61.8,62.42,93514.0,61.8,62.44,61.8,62.42,93514.0
2015-08-12 15:00:00,62.4,62.61,62.33,62.55,114884.0,62.4,62.61,62.33,62.55,114884.0
2015-08-12 15:30:00,62.57,62.66,62.46,62.51,224450.0,62.57,62.66,62.46,62.51,224450.0
2015-08-13 09:30:00,62.65,62.96,62.15,62.36,38799.0,62.65,62.96,62.15,62.36,38799.0
2015-08-13 10:00:00,62.47,62.47,62.04,62.44,31097.0,62.47,62.47,62.04,62.44,31097.0
2015-08-13 10:30:00,62.46,62.84,62.38,62.79,71266.0,62.46,62.84,62.38,62.79,71266.0
2015-08-13 11:00:00,62.8,62.89,62.6,62.7,45897.0,62.8,62.89,62.6,62.7,45897.0
2015-08-13 11:30:00,62.71,62.9,62.67,62.81,41097.0,62.71,62.9,62.67,62.81,41097.0
2015-08-13 12:00:00,62.81,63.06,62.79,63.04,37065.0,62.81,63.06,62.79,63.04,37065.0
2015-08-13 12:30:00,63.05,63.09,62.93,63.04,38365.0,63.05,63.09,62.93,63.04,38365.0
2015-08-13 13:00:00,63.05,63.14,62.95,63.04,34452.0,63.05,63.14,62.95,63.04,34452.0
2015-08-13 13:30:00,63.05,63.07,62.82,62.92,83058.0,63.05,63.07,62.82,62.92,83058.0
2015-08-13 14:00:00,62.93,63.03,62.9,62.94,59297.0,62.93,63.03,62.9,62.94,59297.0
2015-08-13 14:30:00,62.94,63.18,62.9,63.13,73307.0,62.94,63.18,62.9,63.13,73307.0
2015-08-13 15:00:00,63.13,63.13,62.85,62.86,72116.0,63.13,63.13,62.85,62.86,72116.0
2015-08-13 15:30:00,62.86,62.86,62.55,62.63,185420.0,62.86,62.86,62.55,62.63,185420.0
2015-08-14 09:30:00,62.54,62.89,62.23,62.71,95100.0,62.54,62.89,62.23,62.71,95100.0
2015-08-14 10:00:00,62.71,62.93,62.65,62.83,57315.0,62.71,62.93,62.65,62.83,57315.0
2015-08-14 10:30:00,62.82,63.18,62.82,62.94,78606.0,62.82,63.18,62.82,62.94,78606.0
2015-08-14 11:00:00,62.89,62.95,62.6,62.89,50791.0,62.89,62.95,62.6,62.89,50791.0
2015-08-14 11:30:00,62.89,63.05,62.79,62.95,50749.0,62.89,63.05,62.79,62.95,50749.0
2015-08-14 12:00:00,62.96,63.19,62.96,63.19,68702.0,62.96,63.19,62.96,63.19,68702.0
2015-08-14 12:30:00,63.18,63.22,63.02,63.16,44423.0,63.18,63.22,63.02,63.16,44423.0
2015-08-14 13:00:00,63.16,63.32,63.15,63.26,48299.0,63.16,63.32,63.15,63.26,48299.0
2015-08-14 13:30:00,63.26,63.37,63.11,63.13,53372.0,63.26,63.37,63.11,63.13,53372.0
2015-08-14 14:00:00,63.14,63.29,63.11,63.21,87970.0,63.14,63.29,63.11,63.21,87970.0
2015-08-14 14:30:00,63.21,63.24,63.13,63.17,56981.0,63.21,63.24,63.13,63.17,56981.0
2015-08-14 15:00:00,63.18,63.33,63.18,63.22,68345.0,63.18,63.33,63.18,63.22,68345.0
2015-08-14 15:30:00,63.22,63.26,63.1,63.14,146525.0,63.22,63.26,63.1,63.14,146525.0
2015-08-17 09:30:00,62.93,62.93,62.39,62.48,46930.0,62.93,62.93,62.39,62.48,46930.0
2015-08-17 10:00:00,62.5,62.97,62.34,62.76,71543.0,62.5,62.97,62.34,62.76,71543.0
2015-08-17 10:30:00,62.79,62.99,62.62,62.99,37745.0,62.79,62.99,62.62,62.99,37745.0
2015-08-17 11:00:00,63.0,63.31,62.98,63.08,59092.0,63.0,63.31,62.98,63.08,59092.0
2015-08-17 11:30:00,63.1,63.28,63.06,63.19,59771.0,63.1,63.28,63.06,63.19,59771.0
2015-08-17 12:00:00,63.23,63.37,63.23,63.35,36258.0,63.23,63.37,63.23,63.35,36258.0
2015-08-17 12:30:00,63.36,63.46,63.21,63.29,48519.0,63.36,63.46,63.21,63.29,48519.0
2015-08-17 13:00:00,63.28,63.37,63.24,63.36,63626.0,63.28,63.37,63.24,63.36,63626.0
2015-08-17 13:30:00,63.38,63.39,63.25,63.25,77800.0,63.38,63.39,63.25,63.25,77800.0
2015-08-17 14:00:00,63.27,63.33,63.23,63.23,52989.0,63.27,63.33,63.23,63.23,52989.0
2015-08-17 14:30:00,63.23,63.41,63.23,63.38,49972.0,63.23,63.41,63.23,63.38,49972.0
2015-08-17 15:00:00,63.39,63.49,63.34,63.46,59938.0,63.39,63.49,63.34,63.46,59938.0
2015-08-17 15:30:00,63.46,63.55,63.42,63.53,123516.0,63.46,63.55,63.42,63.53,123516.0
2015-08-18 09:30:00,63.65,64.07,63.51,63.98,94959.0,63.65,64.07,63.51,63.98,94959.0
2015-08-18 10:00:00,63.99,64.01,63.66,63.66,75903.0,63.99,64.01,63.66,63.66,75903.0
2015-08-18 10:30:00,63.67,63.71,63.48,63.56,81510.0,63.67,63.71,63.48,63.56,81510.0
2015-08-18 11:00:00,63.56,63.69,63.44,63.55,61059.0,63.56,63.69,63.44,63.55,61059.0
2015-08-18 11:30:00,63.55,63.68,63.48,63.55,46906.0,63.55,63.68,63.48,63.55,46906.0
2015-08-18 12:00:00,63.55,63.61,63.44,63.51,61116.0,63.55,63.61,63.44,63.51,61116.0
2015-08-18 12:30:00,63.51,63.53,63.39,63.4,39565.0,63.51,63.53,63.39,63.4,39565.0
2015-08-18 13:00:00,63.4,63.46,63.31,63.46,53382.0,63.4,63.46,63.31,63.46,53382.0
2015-08-18 13:30:00,63.46,63.48,63.3,63.42,54520.0,63.46,63.48,63.3,63.42,54520.0
2015-08-18 14:00:00,63.43,63.61,63.42,63.6,53651.0,63.43,63.61,63.42,63.6,53651.0
2015-08-18 14:30:00,63.6,63.6,63.39,63.44,67123.0,63.6,63.6,63.39,63.44,67123.0
2015-08-18 15:00:00,63.44,63.58,63.43,63.52,81989.0,63.44,63.58,63.43,63.52,81989.0
2015-08-18 15:30:00,63.52,63.66,63.49,63.51,184651.0,63.52,63.66,63.49,63.51,184651.0
2015-08-19 09:30:00,63.09,63.09,62.45,62.45,62409.0,63.09,63.09,62.45,62.45,62409.0
2015-08-19 10:00:00,62.44,62.61,62.36,62.52,89774.0,62.44,62.61,62.36,62.52,89774.0
2015-08-19 10:30:00,62.51,62.51,61.97,62.07,62254.0,62.51,62.51,61.97,62.07,62254.0
2015-08-19 11:00:00,62.06,62.26,62.06,62.15,65086.0,62.06,62.26,62.06,62.15,65086.0
2015-08-19 11:30:00,62.14,62.14,61.84,61.92,51323.0,62.14,62.14,61.84,61.92,51323.0
2015-08-19 12:00:00,61.9,61.99,61.83,61.97,18639.0,61.9,61.99,61.83,61.97,18639.0
2015-08-19 12:30:00,61.97,62.21,61.97,62.11,28510.0,61.97,62.21,61.97,62.11,28510.0
2015-08-19 13:00:00,62.12,62.3,62.05,62.17,65253.0,62.12,62.3,62.05,62.17,65253.0
2015-08-19 13:30:00,62.18,62.39,62.11,62.3,37104.0,62.18,62.39,62.11,62.3,37104.0
2015-08-19 14:00:00,62.3,62.93,62.27,62.72,31735.0,62.3,62.93,62.27,62.72,31735.0
2015-08-19 14:30:00,62.76,62.81,62.35,62.37,33532.0,62.76,62.81,62.35,62.37,33532.0
2015-08-19 15:00:00,62.36,62.62,62.26,62.61,54170.0,62.36,62.62,62.26,62.61,54170.0
2015-08-19 15:30:00,62.61,62.71,62.51,62.52,132882.0,62.61,62.71,62.51,62.52,132882.0
2015-08-20 09:30:00,61.77,61.98,61.57,61.67,74865.0,61.77,61.98,61.57,61.67,74865.0
2015-08-20 10:00:00,61.7,61.91,61.6,61.72,62016.0,61.7,61.91,61.6,61.72,62016.0
2015-08-20 10:30:00,61.75,62.2,61.68,62.12,47330.0,61.75,62.2,61.68,62.12,47330.0
2015-08-20 11:00:00,62.1,62.18,61.89,62.14,31395.0,62.1,62.18,61.89,62.14,31395.0
2015-08-20 11:30:00,62.16,62.44,62.07,62.4,50274.0,62.16,62.44,62.07,62.4,50274.0
2015-08-20 12:00:00,62.39,62.43,62.1,62.13,24575.0,62.39,62.43,62.1,62.13,24575.0
2015-08-20 12:30:00,62.13,62.24,61.86,61.93,34156.0,62.13,62.24,61.86,61.93,34156.0
2015-08-20 13:00:00,61.9,62.1,61.82,62.08,24796.0,61.9,62.1,61.82,62.08,24796.0
2015-08-20 13:30:00,62.07,62.18,61.84,62.15,30759.0,62.07,62.18,61.84,62.15,30759.0
2015-08-20 14:00:00,62.14,62.15,61.88,61.88,34262.0,62.14,62.15,61.88,61.88,34262.0
2015-08-20 14:30:00,61.89,61.89,61.61,61.7,52610.0,61.89,61.89,61.61,61.7,52610.0
2015-08-20 15:00:00,61.7,61.87,61.63,61.7,95996.0,61.7,61.87,61.63,61.7,95996.0
2015-08-20 15:30:00,61.69,61.77,61.26,61.32,213876.0,61.69,61.77,61.26,61.32,213876.0
2015-08-21 09:30:00,60.85,60.86,60.46,60.68,164961.0,60.85,60.86,60.46,60.68,164961.0
2015-08-21 10:00:00,60.7,61.22,60.7,61.08,81113.0,60.7,61.22,60.7,61.08,81113.0
2015-08-21 10:30:00,61.06,61.15,60.42,60.46,193361.0,61.06,61.15,60.42,60.46,193361.0
2015-08-21 11:00:00,60.45,60.52,59.87,60.01,229088.0,60.45,60.52,59.87,60.01,229088.0
2015-08-21 11:30:00,60.0,60.0,59.76,59.94,132647.0,60.0,60.0,59.76,59.94,132647.0
2015-08-21 12:00:00,59.91,60.27,59.88,60.04,39249.0,59.91,60.27,59.88,60.04,39249.0
2015-08-21 12:30:00,60.05,60.15,59.61,59.61,47747.0,60.05,60.15,59.61,59.61,47747.0
2015-08-21 13:00:00,59.61,60.0,59.56,60.0,34436.0,59.61,60.0,59.56,60.0,34436.0
2015-08-21 13:30:00,59.94,60.17,59.82,60.16,74706.0,59.94,60.17,59.82,60.16,74706.0
2015-08-21 14:00:00,60.14,60.3,59.91,59.95,40215.0,60.14,60.3,59.91,59.95,40215.0
2015-08-21 14:30:00,59.95,60.05,59.55,59.65,109173.0,59.95,60.05,59.55,59.65,109173.0
2015-08-21 15:00:00,59.65,59.75,59.5,59.75,271961.0,59.65,59.75,59.5,59.75,271961.0
2015-08-21 15:30:00,59.72,59.99,59.52,59.62,442149.0,59.72,59.99,59.52,59.62,442149.0
2015-08-24 09:30:00,56.11,57.41,55.26,56.89,192945.0,56.11,57.41,55.26,56.89,192945.0
2015-08-24 10:00:00,56.86,58.41,56.69,57.97,157387.0,56.86,58.41,56.69,57.97,157387.0
2015-08-24 10:30:00,57.97,58.55,57.41,58.55,195858.0,57.97,58.55,57.41,58.55,195858.0
2015-08-24 11:00:00,58.53,58.63,58.07,58.25,114858.0,58.53,58.63,58.07,58.25,114858.0
2015-08-24 11:30:00,58.24,59.66,58.15,59.58,126468.0,58.24,59.66,58.15,59.58,126468.0
2015-08-24 12:00:00,59.55,60.06,59.18,60.02,102050.0,59.55,60.06,59.18,60.02,102050.0
2015-08-24 12:30:00,59.95,60.07,59.47,59.83,69044.0,59.95,60.07,59.47,59.83,69044.0
2015-08-24 13:00:00,59.85,60.02,59.16,59.38,66043.0,59.85,60.02,59.16,59.38,66043.0
2015-08-24 13:30:00,59.35,59.35,58.61,58.62,87158.0,59.35,59.35,58.61,58.62,87158.0
2015-08-24 14:00:00,58.65,58.83,58.21,58.43,111025.0,58.65,58.83,58.21,58.43,111025.0
2015-08-24 14:30:00,58.43,58.83,57.79,57.86,223953.0,58.43,58.83,57.79,57.86,223953.0
2015-08-24 15:00:00,57.83,58.24,57.3,57.47,251879.0,57.83,58.24,57.3,57.47,251879.0
2015-08-24 15:30:00,57.48,58.86,57.27,57.71,408968.0,57.48,58.86,57.27,57.71,408968.0
2015-08-25 09:30:00,59.5,60.1,58.62,59.06,169506.0,59.5,60.1,58.62,59.06,169506.0
2015-08-25 10:00:00,59.0,59.21,58.65,58.78,77424.0,59.0,59.21,58.65,58.78,77424.0
2015-08-25 10:30:00,58.79,59.22,58.66,59.16,116685.0,58.79,59.22,58.66,59.16,116685.0
2015-08-25 11:00:00,59.16,59.96,59.16,59.74,62461.0,59.16,59.96,59.16,59.74,62461.0
2015-08-25 11:30:00,59.74,59.78,59.42,59.58,49511.0,59.74,59.78,59.42,59.58,49511.0
2015-08-25 12:00:00,59.56,59.81,59.55,59.74,50709.0,59.56,59.81,59.55,59.74,50709.0
2015-08-25 12:30:00,59.74,59.83,59.49,59.51,30927.0,59.74,59.83,59.49,59.51,30927.0
2015-08-25 13:00:00,59.53,59.64,58.86,58.9,65761.0,59.53,59.64,58.86,58.9,65761.0
2015-08-25 13:30:00,58.89,59.2,58.83,59.04,60449.0,58.89,59.2,58.83,59.04,60449.0
2015-08-25 14:00:00,59.04,59.15,58.74,58.87,85403.0,59.04,59.15,58.74,58.87,85403.0
2015-08-25 14:30:00,58.86,59.12,58.74,59.04,51715.0,58.86,59.12,58.74,59.04,51715.0
2015-08-25 15:00:00,59.05,59.12,58.33,58.38,88445.0,59.05,59.12,58.33,58.38,88445.0
2015-08-25 15:30:00,58.36,58.41,57.12,57.19,384887.0,58.36,58.41,57.12,57.19,384887.0
2015-08-26 09:30:00,58.61,58.73,58.15,58.47,86214.0,58.61,58.73,58.15,58.47,86214.0
2015-08-26 10:00:00,58.47,58.62,57.68,58.07,65103.0,58.47,58.62,57.68,58.07,65103.0
2015-08-26 10:30:00,58.13,58.42,57.77,57.89,65079.0,58.13,58.42,57.77,57.89,65079.0
2015-08-26 11:00:00,57.88,57.9,57.51,57.6,75656.0,57.88,57.9,57.51,57.6,75656.0
2015-08-26 11:30:00,57.6,57.73,57.24,57.42,75243.0,57.6,57.73,57.24,57.42,75243.0
2015-08-26 12:00:00,57.41,57.41,56.96,56.98,113263.0,57.41,57.41,56.96,56.98,113263.0
2015-08-26 12:30:00,56.99,57.19,56.79,57.19,106267.0,56.99,57.19,56.79,57.19,106267.0
2015-08-26 13:00:00,57.18,57.55,56.97,57.5,90055.0,57.18,57.55,56.97,57.5,90055.0
2015-08-26 13:30:00,57.5,57.81,57.4,57.74,61764.0,57.5,57.81,57.4,57.74,61764.0
2015-08-26 14:00:00,57.7,57.72,57.17,57.42,82463.0,57.7,57.72,57.17,57.42,82463.0
2015-08-26 14:30:00,57.43,58.05,57.33,57.82,88520.0,57.43,58.05,57.33,57.82,88520.0
2015-08-26 15:00:00,57.84,58.56,57.7,58.25,156254.0,57.84,58.56,57.7,58.25,156254.0
2015-08-26 15:30:00,58.28,58.79,58.24,58.5,446857.0,58.28,58.79,58.24,58.5,446857.0
2015-08-27 09:30:00,59.15,59.36,58.64,58.66,171710.0,59.15,59.36,58.64,58.66,171710.0
2015-08-27 10:00:00,58.7,59.3,58.66,59.29,147340.0,58.7,59.3,58.66,59.29,147340.0
2015-08-27 10:30:00,59.3,59.59,59.05,59.55,64194.0,59.3,59.59,59.05,59.55,64194.0
2015-08-27 11:00:00,59.55,59.74,59.43,59.49,77628.0,59.55,59.74,59.43,59.49,77628.0
2015-08-27 11:30:00,59.51,59.55,59.41,59.46,59928.0,59.51,59.55,59.41,59.46,59928.0
2015-08-27 12:00:00,59.49,60.1,59.49,60.06,66699.0,59.49,60.1,59.49,60.06,66699.0
2015-08-27 12:30:00,60.06,60.2,59.93,60.19,67869.0,60.06,60.2,59.93,60.19,67869.0
2015-08-27 13:00:00,60.2,60.41,60.13,60.21,79304.0,60.2,60.41,60.13,60.21,79304.0
2015-08-27 13:30:00,60.21,60.29,59.96,60.17,60336.0,60.21,60.29,59.96,60.17,60336.0
2015-08-27 14:00:00,60.15,60.17,59.55,59.65,100314.0,60.15,60.17,59.55,59.65,100314.0
2015-08-27 14:30:00,59.67,59.81,59.16,59.16,80347.0,59.67,59.81,59.16,59.16,80347.0
2015-08-27 15:00:00,59.2,59.49,58.83,59.48,143829.0,59.2,59.49,58.83,59.48,143829.0
2015-08-27 15:30:00,59.48,59.98,59.38,59.96,217482.0,59.48,59.98,59.38,59.96,217482.0
2015-08-28 09:30:00,60.0,60.32,59.94,60.13,89161.0,60.0,60.32,59.94,60.13,89161.0
2015-08-28 10:00:00,60.11,60.43,59.93,60.4,46023.0,60.11,60.43,59.93,60.4,46023.0
2015-08-28 10:30:00,60.41,60.53,60.27,60.45,38399.0,60.41,60.53,60.27,60.45,38399.0
2015-08-28 11:00:00,60.45,60.64,60.37,60.64,56361.0,60.45,60.64,60.37,60.64,56361.0
2015-08-28 11:30:00,60.63,60.74,60.36,60.42,156258.0,60.63,60.74,60.36,60.42,156258.0
2015-08-28 12:00:00,60.46,60.68,60.39,60.65,37570.0,60.46,60.68,60.39,60.65,37570.0
2015-08-28 12:30:00,60.61,60.74,60.61,60.62,36307.0,60.61,60.74,60.61,60.62,36307.0
2015-08-28 13:00:00,60.61,60.64,60.45,60.47,37866.0,60.61,60.64,60.45,60.47,37866.0
2015-08-28 13:30:00,60.46,60.74,60.29,60.61,70676.0,60.46,60.74,60.29,60.61,70676.0
2015-08-28 14:00:00,60.61,60.95,60.61,60.92,90010.0,60.61,60.95,60.61,60.92,90010.0
2015-08-28 14:30:00,60.91,61.18,60.8,61.12,112675.0,60.91,61.18,60.8,61.12,112675.0
2015-08-28 15:00:00,61.13,61.14,60.77,60.9,118592.0,61.13,61.14,60.77,60.9,118592.0
2015-08-28 15:30:00,60.87,61.06,60.63,61.01,332800.0,60.87,61.06,60.63,61.01,332800.0
2015-08-31 09:30:00,60.66,61.61,60.63,61.31,94805.0,60.66,61.61,60.63,61.31,94805.0
2015-08-31 10:00:00,61.26,61.8,60.97,61.73,162705.0,61.26,61.8,60.97,61.73,162705.0
2015-08-31 10:30:00,61.7,62.0,61.25,61.26,160968.0,61.7,62.0,61.25,61.26,160968.0
2015-08-31 11:00:00,61.26,61.73,61.2,61.69,98958.0,61.26,61.73,61.2,61.69,98958.0
2015-08-31 11:30:00,61.7,61.94,61.42,61.53,56958.0,61.7,61.94,61.42,61.53,56958.0
2015-08-31 12:00:00,61.54,61.71,61.49,61.64,44517.0,61.54,61.71,61.49,61.64,44517.0
2015-08-31 12:30:00,61.63,61.68,61.44,61.49,42287.0,61.63,61.68,61.44,61.49,42287.0
2015-08-31 13:00:00,61.46,61.51,61.27,61.28,52233.0,61.46,61.51,61.27,61.28,52233.0
2015-08-31 13:30:00,61.27,61.38,61.13,61.32,73914.0,61.27,61.38,61.13,61.32,73914.0
2015-08-31 14:00:00,61.33,61.42,61.01,61.35,139595.0,61.33,61.42,61.01,61.35,139595.0
2015-08-31 14:30:00,61.36,61.37,60.9,60.94,154797.0,61.36,61.37,60.9,60.94,154797.0
2015-08-31 15:00:00,60.94,61.21,60.91,60.97,135647.0,60.94,61.21,60.91,60.97,135647.0
2015-08-31 15:30:00,60.97,61.26,60.93,60.99,404354.0,60.97,61.26,60.93,60.99,404354.0
2015-09-01 09:30:00,59.83,60.21,59.59,59.7,130477.0,59.83,60.21,59.59,59.7,130477.0
2015-09-01 10:00:00,59.72,59.72,58.94,59.34,236417.0,59.72,59.72,58.94,59.34,236417.0
2015-09-01 10:30:00,59.34,59.63,58.79,58.94,119760.0,59.34,59.63,58.79,58.94,119760.0
2015-09-01 11:00:00,58.97,59.45,58.75,59.21,103076.0,58.97,59.45,58.75,59.21,103076.0
2015-09-01 11:30:00,59.18,59.26,58.82,58.82,96586.0,59.18,59.26,58.82,58.82,96586.0
2015-09-01 12:00:00,58.83,58.9,58.6,58.63,86729.0,58.83,58.9,58.6,58.63,86729.0
2015-09-01 12:30:00,58.63,58.78,58.46,58.48,87890.0,58.63,58.78,58.46,58.48,87890.0
2015-09-01 13:00:00,58.47,58.8,58.46,58.67,160782.0,58.47,58.8,58.46,58.67,160782.0
2015-09-01 13:30:00,58.64,58.81,58.57,58.76,63113.0,58.64,58.81,58.57,58.76,63113.0
2015-09-01 14:00:00,58.75,58.75,58.32,58.45,71989.0,58.75,58.75,58.32,58.45,71989.0
2015-09-01 14:30:00,58.45,58.88,58.44,58.55,83085.0,58.45,58.88,58.44,58.55,83085.0
2015-09-01 15:00:00,58.54,58.72,58.45,58.48,132575.0,58.54,58.72,58.45,58.48,132575.0
2015-09-01 15:30:00,58.48,58.77,58.28,58.57,475039.0,58.48,58.77,58.28,58.57,475039.0
2015-09-02 09:30:00,59.17,59.58,58.99,59.11,59610.0,59.17,59.58,58.99,59.11,59610.0
2015-09-02 10:00:00,59.1,59.31,58.73,58.73,68963.0,59.1,59.31,58.73,58.73,68963.0
2015-09-02 10:30:00,58.71,58.75,58.32,58.47,119263.0,58.71,58.75,58.32,58.47,119263.0
2015-09-02 11:00:00,58.46,59.05,58.43,58.98,115732.0,58.46,59.05,58.43,58.98,115732.0
2015-09-02 11:30:00,59.0,59.05,58.67,58.77,86121.0,59.0,59.05,58.67,58.77,86121.0
2015-09-02 12:00:00,58.75,58.84,58.56,58.79,53927.0,58.75,58.84,58.56,58.79,53927.0
2015-09-02 12:30:00,58.79,59.27,58.79,59.26,45367.0,58.79,59.27,58.79,59.26,45367.0
2015-09-02 13:00:00,59.29,59.29,59.01,59.13,74746.0,59.29,59.29,59.01,59.13,74746.0
2015-09-02 13:30:00,59.14,59.17,59.01,59.11,35069.0,59.14,59.17,59.01,59.11,35069.0
2015-09-02 14:00:00,59.11,59.38,59.0,59.29,69284.0,59.11,59.38,59.0,59.29,69284.0
2015-09-02 14:30:00,59.28,59.37,59.09,59.36,41434.0,59.28,59.37,59.09,59.36,41434.0
2015-09-02 15:00:00,59.36,59.43,59.18,59.43,75902.0,59.36,59.43,59.18,59.43,75902.0
2015-09-02 15:30:00,59.4,59.84,59.36,59.83,190723.0,59.4,59.84,59.36,59.83,190723.0
2015-09-03 09:30:00,60.1,60.68,59.94,60.65,66037.0,60.1,60.68,59.94,60.65,66037.0
2015-09-03 10:00:00,60.71,61.21,60.66,61.08,103160.0,60.71,61.21,60.66,61.08,103160.0
2015-09-03 10:30:00,61.06,61.38,60.82,61.29,59583.0,61.06,61.38,60.82,61.29,59583.0
2015-09-03 11:00:00,61.29,61.38,60.97,61.03,61006.0,61.29,61.38,60.97,61.03,61006.0
2015-09-03 11:30:00,61.03,61.16,60.9,61.08,53498.0,61.03,61.16,60.9,61.08,53498.0
2015-09-03 12:00:00,61.07,61.34,61.05,61.25,71956.0,61.07,61.34,61.05,61.25,71956.0
2015-09-03 12:30:00,61.24,61.25,60.9,60.97,53682.0,61.24,61.25,60.9,60.97,53682.0
2015-09-03 13:00:00,60.93,61.06,60.65,60.98,59801.0,60.93,61.06,60.65,60.98,59801.0
2015-09-03 13:30:00,60.98,60.99,60.46,60.46,107828.0,60.98,60.99,60.46,60.46,107828.0
2015-09-03 14:00:00,60.47,60.65,60.35,60.65,75848.0,60.47,60.65,60.35,60.65,75848.0
2015-09-03 14:30:00,60.64,60.78,60.51,60.69,60801.0,60.64,60.78,60.51,60.69,60801.0
2015-09-03 15:00:00,60.7,60.75,60.5,60.58,111994.0,60.7,60.75,60.5,60.58,111994.0
2015-09-03 15:30:00,60.58,60.77,60.35,60.57,247051.0,60.58,60.77,60.35,60.57,247051.0
2015-09-04 09:30:00,59.46,59.74,59.28,59.74,125988.0,59.46,59.74,59.28,59.74,125988.0
2015-09-04 10:00:00,59.71,60.26,59.53,60.26,61239.0,59.71,60.26,59.53,60.26,61239.0
2015-09-04 10:30:00,60.26,60.33,60.04,60.11,44288.0,60.26,60.33,60.04,60.11,44288.0
2015-09-04 11:00:00,60.13,60.23,59.79,60.02,86041.0,60.13,60.23,59.79,60.02,86041.0
2015-09-04 11:30:00,59.99,60.06,59.81,59.82,118321.0,59.99,60.06,59.81,59.82,118321.0
2015-09-04 12:00:00,59.81,59.99,59.74,59.92,82368.0,59.81,59.99,59.74,59.92,82368.0
2015-09-04 12:30:00,59.92,60.02,59.89,59.95,53312.0,59.92,60.02,59.89,59.95,53312.0
2015-09-04 13:00:00,59.93,59.98,59.81,59.85,45981.0,59.93,59.98,59.81,59.85,45981.0
2015-09-04 13:30:00,59.82,59.95,59.8,59.81,48900.0,59.82,59.95,59.8,59.81,48900.0
2015-09-04 14:00:00,59.81,59.87,59.59,59.66,62101.0,59.81,59.87,59.59,59.66,62101.0
2015-09-04 14:30:00,59.64,59.93,59.54,59.93,67684.0,59.64,59.93,59.54,59.93,67684.0
2015-09-04 15:00:00,59.94,60.04,59.85,60.04,93291.0,59.94,60.04,59.85,60.04,93291.0
2015-09-04 15:30:00,60.03,60.39,59.96,60.03,144660.0,60.03,60.39,59.96,60.03,144660.0
2015-09-08 09:30:00,59.64,60.16,58.53,59.45,740199.0,59.64,60.16,58.53,59.45,740199.0
2015-09-08 10:00:00,59.43,59.48,58.67,59.0,237242.0,59.43,59.48,58.67,59.0,237242.0
2015-09-08 10:30:00,59.01,59.25,58.75,59.13,135573.0,59.01,59.25,58.75,59.13,135573.0
2015-09-08 11:00:00,59.12,59.43,58.82,59.37,452583.0,59.12,59.43,58.82,59.37,452583.0
2015-09-08 11:30:00,59.37,59.66,59.32,59.5,128031.0,59.37,59.66,59.32,59.5,128031.0
2015-09-08 12:00:00,59.49,60.07,59.46,60.06,113715.0,59.49,60.07,59.46,60.06,113715.0
2015-09-08 12:30:00,60.04,60.04,59.46,59.52,147606.0,60.04,60.04,59.46,59.52,147606.0
2015-09-08 13:00:00,59.53,59.57,59.37,59.43,75921.0,59.53,59.57,59.37,59.43,75921.0
2015-09-08 13:30:00,59.44,59.77,59.35,59.75,96068.0,59.44,59.77,59.35,59.75,96068.0
2015-09-08 14:00:00,59.76,60.1,59.74,60.1,65344.0,59.76,60.1,59.74,60.1,65344.0
2015-09-08 14:30:00,60.09,60.28,60.06,60.18,95771.0,60.09,60.28,60.06,60.18,95771.0
2015-09-08 15:00:00,60.17,60.27,60.03,60.13,176662.0,60.17,60.27,60.03,60.13,176662.0
2015-09-08 15:30:00,60.13,60.27,60.06,60.11,366302.0,60.13,60.27,60.06,60.11,366302.0
2015-09-09 09:30:00,60.72,61.19,60.35,60.83,135350.0,60.72,61.19,60.35,60.83,135350.0
2015-09-09 10:00:00,60.85,60.98,60.52,60.75,148051.0,60.85,60.98,60.52,60.75,148051.0
2015-09-09 10:30:00,60.76,60.79,60.29,60.45,70791.0,60.76,60.79,60.29,60.45,70791.0
2015-09-09 11:00:00,60.43,60.64,60.41,60.46,74485.0,60.43,60.64,60.41,60.46,74485.0
2015-09-09 11:30:00,60.47,60.72,60.44,60.65,89031.0,60.47,60.72,60.44,60.65,89031.0
2015-09-09 12:00:00,60.66,60.85,60.6,60.74,104677.0,60.66,60.85,60.6,60.74,104677.0
2015-09-09 12:30:00,60.76,60.79,60.58,60.67,65378.0,60.76,60.79,60.58,60.67,65378.0
2015-09-09 13:00:00,60.69,60.7,60.34,60.36,50769.0,60.69,60.7,60.34,60.36,50769.0
2015-09-09 13:30:00,60.35,60.35,60.12,60.16,50635.0,60.35,60.35,60.12,60.16,50635.0
2015-09-09 14:00:00,60.15,60.4,60.13,60.28,93487.0,60.15,60.4,60.13,60.28,93487.0
2015-09-09 14:30:00,60.3,60.35,60.07,60.16,92619.0,60.3,60.35,60.07,60.16,92619.0
2015-09-09 15:00:00,60.15,60.3,59.93,59.98,111562.0,60.15,60.3,59.93,59.98,111562.0
2015-09-09 15:30:00,59.97,59.98,59.43,59.58,222866.0,59.97,59.98,59.43,59.58,222866.0
2015-09-10 09:30:00,59.53,60.22,59.1,59.92,115966.0,59.53,60.22,59.1,59.92,115966.0
2015-09-10 10:00:00,59.94,60.0,59.68,59.79,132682.0,59.94,60.0,59.68,59.79,132682.0
2015-09-10 10:30:00,59.79,60.48,59.77,60.32,69134.0,59.79,60.48,59.77,60.32,69134.0
2015-09-10 11:00:00,60.31,60.31,59.84,60.0,68992.0,60.31,60.31,59.84,60.0,68992.0
2015-09-10 11:30:00,60.02,60.27,59.98,60.22,59917.0,60.02,60.27,59.98,60.22,59917.0
2015-09-10 12:00:00,60.22,60.42,60.15,60.18,65579.0,60.22,60.42,60.15,60.18,65579.0
2015-09-10 12:30:00,60.17,60.3,60.11,60.17,60654.0,60.17,60.3,60.11,60.17,60654.0
2015-09-10 13:00:00,60.15,60.39,60.12,60.39,62720.0,60.15,60.39,60.12,60.39,62720.0
2015-09-10 13:30:00,60.4,60.52,60.14,60.24,109696.0,60.4,60.52,60.14,60.24,109696.0
2015-09-10 14:00:00,60.26,60.3,60.08,60.09,37007.0,60.26,60.3,60.08,60.09,37007.0
2015-09-10 14:30:00,60.09,60.18,59.9,59.92,38223.0,60.09,60.18,59.9,59.92,38223.0
2015-09-10 15:00:00,59.91,59.92,59.65,59.75,116946.0,59.91,59.92,59.65,59.75,116946.0
2015-09-10 15:30:00,59.75,59.86,59.62,59.81,248623.0,59.75,59.86,59.62,59.81,248623.0
2015-09-11 09:30:00,59.86,60.15,59.57,59.77,102969.0,59.86,60.15,59.57,59.77,102969.0
2015-09-11 10:00:00,59.76,59.97,59.65,59.8,85953.0,59.76,59.97,59.65,59.8,85953.0
2015-09-11 10:30:00,59.8,60.01,59.79,59.8,112268.0,59.8,60.01,59.79,59.8,112268.0
2015-09-11 11:00:00,59.8,60.0,59.79,59.97,71007.0,59.8,60.0,59.79,59.97,71007.0
2015-09-11 11:30:00,59.98,60.25,59.86,60.22,79512.0,59.98,60.25,59.86,60.22,79512.0
2015-09-11 12:00:00,60.21,60.49,60.2,60.33,74470.0,60.21,60.49,60.2,60.33,74470.0
2015-09-11 12:30:00,60.33,60.52,60.3,60.4,57381.0,60.33,60.52,60.3,60.4,57381.0
2015-09-11 13:00:00,60.4,60.42,60.18,60.2,54946.0,60.4,60.42,60.18,60.2,54946.0
2015-09-11 13:30:00,60.18,60.24,60.06,60.2,44787.0,60.18,60.24,60.06,60.2,44787.0
2015-09-11 14:00:00,60.2,60.3,60.1,60.26,58685.0,60.2,60.3,60.1,60.26,58685.0
2015-09-11 14:30:00,60.26,60.35,60.19,60.23,76365.0,60.26,60.35,60.19,60.23,76365.0
2015-09-11 15:00:00,60.24,60.32,60.1,60.17,90816.0,60.24,60.32,60.1,60.17,90816.0
2015-09-11 15:30:00,60.17,60.22,60.08,60.2,190872.0,60.17,60.22,60.08,60.2,190872.0
2015-09-14 09:30:00,59.91,59.93,59.04,59.3,136322.0,59.91,59.93,59.04,59.3,136322.0
2015-09-14 10:00:00,59.34,59.57,59.23,59.33,204087.0,59.34,59.57,59.23,59.33,204087.0
2015-09-14 10:30:00,59.32,59.58,59.24,59.48,89622.0,59.32,59.58,59.24,59.48,89622.0
2015-09-14 11:00:00,59.48,59.48,59.03,59.08,125254.0,59.48,59.48,59.03,59.08,125254.0
2015-09-14 11:30:00,59.08,59.08,58.84,58.86,124048.0,59.08,59.08,58.84,58.86,124048.0
2015-09-14 12:00:00,58.85,59.02,58.7,59.0,132755.0,58.85,59.02,58.7,59.0,132755.0
2015-09-14 12:30:00,59.01,59.05,58.85,58.98,154232.0,59.01,59.05,58.85,58.98,154232.0
2015-09-14 13:00:00,58.98,59.07,58.87,58.98,78147.0,58.98,59.07,58.87,58.98,78147.0
2015-09-14 13:30:00,58.97,59.2,58.92,59.19,84971.0,58.97,59.2,58.92,59.19,84971.0
2015-09-14 14:00:00,59.19,59.22,59.04,59.04,96216.0,59.19,59.22,59.04,59.04,96216.0
2015-09-14 14:30:00,59.03,59.17,59.01,59.11,154603.0,59.03,59.17,59.01,59.11,154603.0
2015-09-14 15:00:00,59.11,59.21,58.97,59.14,196506.0,59.11,59.21,58.97,59.14,196506.0
2015-09-14 15:30:00,59.14,59.17,58.98,59.0,587767.0,59.14,59.17,58.98,59.0,587767.0
2015-09-15 09:30:00,59.26,59.35,58.55,58.89,120155.0,59.26,59.35,58.55,58.89,120155.0
2015-09-15 10:00:00,58.95,59.23,58.87,59.21,136627.0,58.95,59.23,58.87,59.21,136627.0
2015-09-15 10:30:00,59.22,59.76,59.21,59.74,164767.0,59.22,59.76,59.21,59.74,164767.0
2015-09-15 11:00:00,59.74,59.84,59.68,59.77,75309.0,59.74,59.84,59.68,59.77,75309.0
2015-09-15 11:30:00,59.77,60.08,59.71,60.08,72191.0,59.77,60.08,59.71,60.08,72191.0
2015-09-15 12:00:00,60.07,60.3,60.0,60.29,112148.0,60.07,60.3,60.0,60.29,112148.0
2015-09-15 12:30:00,60.29,60.58,60.24,60.5,102744.0,60.29,60.58,60.24,60.5,102744.0
2015-09-15 13:00:00,60.52,61.06,60.49,61.01,119922.0,60.52,61.06,60.49,61.01,119922.0
2015-09-15 13:30:00,61.01,61.22,60.97,61.08,105038.0,61.01,61.22,60.97,61.08,105038.0
2015-09-15 14:00:00,61.07,61.19,60.97,61.05,161948.0,61.07,61.19,60.97,61.05,161948.0
2015-09-15 14:30:00,61.05,61.19,61.02,61.16,155756.0,61.05,61.19,61.02,61.16,155756.0
2015-09-15 15:00:00,61.16,61.19,60.98,61.0,166249.0,61.16,61.19,60.98,61.0,166249.0
2015-09-15 15:30:00,61.0,61.03,60.73,60.82,500288.0,61.0,61.03,60.73,60.82,500288.0
2015-09-16 09:30:00,60.68,60.95,60.52,60.78,84254.0,60.68,60.95,60.52,60.78,84254.0
2015-09-16 10:00:00,60.8,60.99,60.55,60.87,106787.0,60.8,60.99,60.55,60.87,106787.0
2015-09-16 10:30:00,60.87,61.0,60.7,60.96,95698.0,60.87,61.0,60.7,60.96,95698.0
2015-09-16 11:00:00,60.97,61.34,60.96,61.29,77168.0,60.97,61.34,60.96,61.29,77168.0
2015-09-16 11:30:00,61.31,61.35,61.08,61.35,52256.0,61.31,61.35,61.08,61.35,52256.0
2015-09-16 12:00:00,61.36,61.45,61.34,61.43,83552.0,61.36,61.45,61.34,61.43,83552.0
2015-09-16 12:30:00,61.43,61.52,61.38,61.52,40955.0,61.43,61.52,61.38,61.52,40955.0
2015-09-16 13:00:00,61.49,61.56,61.41,61.56,59920.0,61.49,61.56,61.41,61.56,59920.0
2015-09-16 13:30:00,61.55,61.69,61.53,61.67,74543.0,61.55,61.69,61.53,61.67,74543.0
2015-09-16 14:00:00,61.68,61.69,61.44,61.55,196422.0,61.68,61.69,61.44,61.55,196422.0
2015-09-16 14:30:00,61.55,61.77,61.51,61.75,92844.0,61.55,61.77,61.51,61.75,92844.0
2015-09-16 15:00:00,61.75,62.07,61.68,61.99,200631.0,61.75,62.07,61.68,61.99,200631.0
2015-09-16 15:30:00,61.99,62.06,61.83,62.06,361203.0,61.99,62.06,61.83,62.06,361203.0
2015-09-17 09:30:00,62.1,62.38,61.92,62.03,191201.0,62.1,62.38,61.92,62.03,191201.0
2015-09-17 10:00:00,62.01,62.17,61.84,61.93,114242.0,62.01,62.17,61.84,61.93,114242.0
2015-09-17 10:30:00,61.92,62.08,61.82,62.03,79706.0,61.92,62.08,61.82,62.03,79706.0
2015-09-17 11:00:00,62.04,62.25,61.99,62.18,82911.0,62.04,62.25,61.99,62.18,82911.0
2015-09-17 11:30:00,62.18,62.36,62.09,62.1,274503.0,62.18,62.36,62.09,62.1,274503.0
2015-09-17 12:00:00,62.1,62.18,61.95,62.18,64973.0,62.1,62.18,61.95,62.18,64973.0
2015-09-17 12:30:00,62.18,62.4,62.17,62.4,62132.0,62.18,62.4,62.17,62.4,62132.0
2015-09-17 13:00:00,62.38,62.54,62.28,62.37,45988.0,62.38,62.54,62.28,62.37,45988.0
2015-09-17 13:30:00,62.37,62.47,62.1,62.1,77471.0,62.37,62.47,62.1,62.1,77471.0
2015-09-17 14:00:00,62.15,62.57,61.73,62.2,125109.0,62.15,62.57,61.73,62.2,125109.0
2015-09-17 14:30:00,62.21,62.96,62.2,62.66,143850.0,62.21,62.96,62.2,62.66,143850.0
2015-09-17 15:00:00,62.68,62.8,61.68,62.16,253147.0,62.68,62.8,61.68,62.16,253147.0
2015-09-17 15:30:00,62.14,62.3,61.83,61.97,366531.0,62.14,62.3,61.83,61.97,366531.0
2015-09-18 09:30:00,61.05,61.51,60.93,61.0,486044.0,61.05,61.51,60.93,61.0,486044.0
2015-09-18 10:00:00,61.07,61.53,60.85,61.39,159701.0,61.07,61.53,60.85,61.39,159701.0
2015-09-18 10:30:00,61.4,61.4,61.04,61.11,224721.0,61.4,61.4,61.04,61.11,224721.0
2015-09-18 11:00:00,61.12,61.22,60.95,60.98,146040.0,61.12,61.22,60.95,60.98,146040.0
2015-09-18 11:30:00,60.98,61.21,60.84,60.89,139847.0,60.98,61.21,60.84,60.89,139847.0
2015-09-18 12:00:00,60.87,60.89,60.51,60.58,72271.0,60.87,60.89,60.51,60.58,72271.0
2015-09-18 12:30:00,60.58,60.7,60.46,60.65,64303.0,60.58,60.7,60.46,60.65,64303.0
2015-09-18 13:00:00,60.64,60.81,60.48,60.57,118808.0,60.64,60.81,60.48,60.57,118808.0
2015-09-18 13:30:00,60.55,60.73,60.53,60.57,90157.0,60.55,60.73,60.53,60.57,90157.0
2015-09-18 14:00:00,60.58,60.87,60.43,60.7,141506.0,60.58,60.87,60.43,60.7,141506.0
2015-09-18 14:30:00,60.7,60.75,60.53,60.7,111782.0,60.7,60.75,60.53,60.7,111782.0
2015-09-18 15:00:00,60.69,60.81,60.34,60.45,136123.0,60.69,60.81,60.34,60.45,136123.0
2015-09-18 15:30:00,60.45,60.5,60.12,60.27,421687.0,60.45,60.5,60.12,60.27,421687.0
2015-09-21 09:30:00,60.75,61.75,60.72,61.65,153204.0,60.75,61.75,60.72,61.65,153204.0
2015-09-21 10:00:00,61.61,61.98,61.43,61.73,184638.0,61.61,61.98,61.43,61.73,184638.0
2015-09-21 10:30:00,61.74,62.13,61.62,61.65,194635.0,61.74,62.13,61.62,61.65,194635.0
2015-09-21 11:00:00,61.66,61.86,61.62,61.78,259653.0,61.66,61.86,61.62,61.78,259653.0
2015-09-21 11:30:00,61.79,61.83,61.48,61.68,100665.0,61.79,61.83,61.48,61.68,100665.0
2015-09-21 12:00:00,61.68,61.68,61.3,61.58,85090.0,61.68,61.68,61.3,61.58,85090.0
2015-09-21 12:30:00,61.6,61.73,61.4,61.59,83890.0,61.6,61.73,61.4,61.59,83890.0
2015-09-21 13:00:00,61.6,62.23,61.56,62.18,124890.0,61.6,62.23,61.56,62.18,124890.0
2015-09-21 13:30:00,62.17,62.37,62.06,62.14,164921.0,62.17,62.37,62.06,62.14,164921.0
2015-09-21 14:00:00,62.12,62.33,62.02,62.17,177806.0,62.12,62.33,62.02,62.17,177806.0
2015-09-21 14:30:00,62.18,62.54,62.1,62.51,184911.0,62.18,62.54,62.1,62.51,184911.0
2015-09-21 15:00:00,62.51,62.51,62.2,62.4,232629.0,62.51,62.51,62.2,62.4,232629.0
2015-09-21 15:30:00,62.4,62.67,62.08,62.67,802133.0,62.4,62.67,62.08,62.67,802133.0
2015-09-22 09:30:00,60.02,60.02,56.68,58.32,1270353.0,60.02,60.02,56.68,58.32,1270353.0
2015-09-22 10:00:00,58.32,59.8,57.93,59.37,928613.0,58.32,59.8,57.93,59.37,928613.0
2015-09-22 10:30:00,59.37,59.49,58.58,59.41,484372.0,59.37,59.49,58.58,59.41,484372.0
2015-09-22 11:00:00,59.41,59.51,59.09,59.19,354430.0,59.41,59.51,59.09,59.19,354430.0
2015-09-22 11:30:00,59.16,59.63,59.12,59.55,288680.0,59.16,59.63,59.12,59.55,288680.0
2015-09-22 12:00:00,59.55,60.47,59.51,60.42,308104.0,59.55,60.47,59.51,60.42,308104.0
2015-09-22 12:30:00,60.39,60.54,59.83,60.14,186511.0,60.39,60.54,59.83,60.14,186511.0
2015-09-22 13:00:00,60.09,60.53,60.04,60.12,164559.0,60.09,60.53,60.04,60.12,164559.0
2015-09-22 13:30:00,60.14,60.37,59.98,60.0,162988.0,60.14,60.37,59.98,60.0,162988.0
2015-09-22 14:00:00,60.0,60.09,59.71,59.89,234880.0,60.0,60.09,59.71,59.89,234880.0
2015-09-22 14:30:00,59.87,59.97,59.46,59.73,151359.0,59.87,59.97,59.46,59.73,151359.0
2015-09-22 15:00:00,59.71,59.96,59.51,59.9,220347.0,59.71,59.96,59.51,59.9,220347.0
2015-09-22 15:30:00,59.88,60.0,59.63,59.72,754815.0,59.88,60.0,59.63,59.72,754815.0
2015-09-23 09:30:00,58.55,58.66,57.88,58.18,821645.0,58.55,58.66,57.88,58.18,821645.0
2015-09-23 10:00:00,58.18,58.55,57.99,58.41,378410.0,58.18,58.55,57.99,58.41,378410.0
2015-09-23 10:30:00,58.41,58.8,58.17,58.7,322325.0,58.41,58.8,58.17,58.7,322325.0
2015-09-23 11:00:00,58.73,59.16,58.59,59.16,197460.0,58.73,59.16,58.59,59.16,197460.0
2015-09-23 11:30:00,59.15,59.33,59.01,59.3,149413.0,59.15,59.33,59.01,59.3,149413.0
2015-09-23 12:00:00,59.28,59.62,59.06,59.61,121060.0,59.28,59.62,59.06,59.61,121060.0
2015-09-23 12:30:00,59.6,59.89,59.57,59.82,111597.0,59.6,59.89,59.57,59.82,111597.0
2015-09-23 13:00:00,59.79,59.86,59.48,59.54,148512.0,59.79,59.86,59.48,59.54,148512.0
2015-09-23 13:30:00,59.54,59.77,59.33,59.47,133851.0,59.54,59.77,59.33,59.47,133851.0
2015-09-23 14:00:00,59.47,59.83,59.36,59.39,280435.0,59.47,59.83,59.36,59.39,280435.0
2015-09-23 14:30:00,59.39,59.49,59.25,59.44,93756.0,59.39,59.49,59.25,59.44,93756.0
2015-09-23 15:00:00,59.45,59.57,58.98,59.3,323523.0,59.45,59.57,58.98,59.3,323523.0
2015-09-23 15:30:00,59.29,59.46,59.09,59.33,457705.0,59.29,59.46,59.09,59.33,457705.0
2015-09-24 09:30:00,58.68,59.05,58.45,58.63,272365.0,58.68,59.05,58.45,58.63,272365.0
2015-09-24 10:00:00,58.63,59.03,58.51,58.51,151054.0,58.63,59.03,58.51,58.51,151054.0
2015-09-24 10:30:00,58.51,58.78,58.36,58.47,107822.0,58.51,58.78,58.36,58.47,107822.0
2015-09-24 11:00:00,58.46,58.57,58.22,58.46,134736.0,58.46,58.57,58.22,58.46,134736.0
2015-09-24 11:30:00,58.47,58.73,58.47,58.69,86169.0,58.47,58.73,58.47,58.69,86169.0
2015-09-24 12:00:00,58.67,58.75,58.55,58.69,68385.0,58.67,58.75,58.55,58.69,68385.0
2015-09-24 12:30:00,58.68,58.89,58.64,58.64,106692.0,58.68,58.89,58.64,58.64,106692.0
2015-09-24 13:00:00,58.65,58.73,58.5,58.56,67413.0,58.65,58.73,58.5,58.56,67413.0
2015-09-24 13:30:00,58.57,58.82,58.56,58.79,62614.0,58.57,58.82,58.56,58.79,62614.0
2015-09-24 14:00:00,58.8,59.02,58.73,58.98,82845.0,58.8,59.02,58.73,58.98,82845.0
2015-09-24 14:30:00,58.98,59.44,58.87,59.25,87981.0,58.98,59.44,58.87,59.25,87981.0
2015-09-24 15:00:00,59.24,59.35,58.92,59.16,143049.0,59.24,59.35,58.92,59.16,143049.0
2015-09-24 15:30:00,59.19,59.24,58.88,59.06,269253.0,59.19,59.24,58.88,59.06,269253.0
2015-09-25 09:30:00,59.67,59.84,59.52,59.71,105365.0,59.67,59.84,59.52,59.71,105365.0
2015-09-25 10:00:00,59.73,59.77,59.45,59.55,69276.0,59.73,59.77,59.45,59.55,69276.0
2015-09-25 10:30:00,59.52,59.76,59.42,59.71,70936.0,59.52,59.76,59.42,59.71,70936.0
2015-09-25 11:00:00,59.71,59.92,59.65,59.87,51855.0,59.71,59.92,59.65,59.87,51855.0
2015-09-25 11:30:00,59.88,59.93,59.73,59.88,47445.0,59.88,59.93,59.73,59.88,47445.0
2015-09-25 12:00:00,59.87,59.87,59.7,59.77,56292.0,59.87,59.87,59.7,59.77,56292.0
2015-09-25 12:30:00,59.8,59.88,59.75,59.86,47196.0,59.8,59.88,59.75,59.86,47196.0
2015-09-25 13:00:00,59.89,60.08,59.89,60.02,78922.0,59.89,60.08,59.89,60.02,78922.0
2015-09-25 13:30:00,60.01,60.2,59.99,60.16,43752.0,60.01,60.2,59.99,60.16,43752.0
2015-09-25 14:00:00,60.17,60.32,59.85,59.9,68925.0,60.17,60.32,59.85,59.9,68925.0
2015-09-25 14:30:00,59.88,59.94,59.51,59.7,98006.0,59.88,59.94,59.51,59.7,98006.0
2015-09-25 15:00:00,59.71,59.73,59.31,59.61,123486.0,59.71,59.73,59.31,59.61,123486.0
2015-09-25 15:30:00,59.6,59.91,59.57,59.73,193310.0,59.6,59.91,59.57,59.73,193310.0
2015-09-28 09:30:00,59.28,59.45,58.99,58.99,82775.0,59.28,59.45,58.99,58.99,82775.0
2015-09-28 10:00:00,58.93,59.08,58.38,58.61,70325.0,58.93,59.08,58.38,58.61,70325.0
2015-09-28 10:30:00,58.64,58.83,58.5,58.83,75948.0,58.64,58.83,58.5,58.83,75948.0
2015-09-28 11:00:00,58.82,58.95,58.64,58.64,57652.0,58.82,58.95,58.64,58.64,57652.0
2015-09-28 11:30:00,58.63,58.68,58.36,58.37,67737.0,58.63,58.68,58.36,58.37,67737.0
2015-09-28 12:00:00,58.37,58.37,58.21,58.31,112415.0,58.37,58.37,58.21,58.31,112415.0
2015-09-28 12:30:00,58.3,58.31,58.04,58.09,50280.0,58.3,58.31,58.04,58.09,50280.0
2015-09-28 13:00:00,58.06,58.34,58.06,58.18,76089.0,58.06,58.34,58.06,58.18,76089.0
2015-09-28 13:30:00,58.18,58.37,58.17,58.28,64807.0,58.18,58.37,58.17,58.28,64807.0
2015-09-28 14:00:00,58.27,58.28,57.97,58.13,66721.0,58.27,58.28,57.97,58.13,66721.0
2015-09-28 14:30:00,58.13,58.32,58.05,58.12,61633.0,58.13,58.32,58.05,58.12,61633.0
2015-09-28 15:00:00,58.1,58.14,57.94,57.96,122741.0,58.1,58.14,57.94,57.96,122741.0
2015-09-28 15:30:00,57.96,58.18,57.82,57.89,310887.0,57.96,58.18,57.82,57.89,310887.0
2015-09-29 09:30:00,57.88,58.26,57.45,57.98,106492.0,57.88,58.26,57.45,57.98,106492.0
2015-09-29 10:00:00,58.02,58.22,57.73,58.12,124728.0,58.02,58.22,57.73,58.12,124728.0
2015-09-29 10:30:00,58.12,58.31,57.67,57.86,87791.0,58.12,58.31,57.67,57.86,87791.0
2015-09-29 11:00:00,57.85,57.97,57.43,57.54,62065.0,57.85,57.97,57.43,57.54,62065.0
2015-09-29 11:30:00,57.55,57.86,57.4,57.67,47810.0,57.55,57.86,57.4,57.67,47810.0
2015-09-29 12:00:00,57.63,57.67,57.29,57.51,99216.0,57.63,57.67,57.29,57.51,99216.0
2015-09-29 12:30:00,57.52,57.71,57.5,57.61,51659.0,57.52,57.71,57.5,57.61,51659.0
2015-09-29 13:00:00,57.62,58.12,57.6,58.08,50547.0,57.62,58.12,57.6,58.08,50547.0
2015-09-29 13:30:00,58.08,58.17,57.99,58.04,52138.0,58.08,58.17,57.99,58.04,52138.0
2015-09-29 14:00:00,58.04,58.08,57.84,58.03,56401.0,58.04,58.08,57.84,58.03,56401.0
2015-09-29 14:30:00,58.01,58.08,57.66,57.66,55811.0,58.01,58.08,57.66,57.66,55811.0
2015-09-29 15:00:00,57.66,57.71,57.49,57.52,105882.0,57.66,57.71,57.49,57.52,105882.0
2015-09-29 15:30:00,57.52,58.06,57.52,57.95,259772.0,57.52,58.06,57.52,57.95,259772.0
2015-09-30 09:30:00,59.1,59.67,59.07,59.39,141343.0,59.1,59.67,59.07,59.39,141343.0
2015-09-30 10:00:00,59.39,59.82,59.14,59.74,124934.0,59.39,59.82,59.14,59.74,124934.0
2015-09-30 10:30:00,59.74,59.78,59.55,59.59,71903.0,59.74,59.78,59.55,59.59,71903.0
2015-09-30 11:00:00,59.59,59.6,59.41,59.47,199268.0,59.59,59.6,59.41,59.47,199268.0
2015-09-30 11:30:00,59.47,59.53,58.99,59.13,110404.0,59.47,59.53,58.99,59.13,110404.0
2015-09-30 12:00:00,59.13,59.18,58.76,58.84,68121.0,59.13,59.18,58.76,58.84,68121.0
2015-09-30 12:30:00,58.84,59.09,58.8,58.86,83787.0,58.84,59.09,58.8,58.86,83787.0
2015-09-30 13:00:00,58.87,59.1,58.85,59.02,38258.0,58.87,59.1,58.85,59.02,38258.0
2015-09-30 13:30:00,59.02,59.34,58.96,59.28,39150.0,59.02,59.34,58.96,59.28,39150.0
2015-09-30 14:00:00,59.28,59.29,59.15,59.26,64007.0,59.28,59.29,59.15,59.26,64007.0
2015-09-30 14:30:00,59.27,59.33,59.04,59.31,112952.0,59.27,59.33,59.04,59.31,112952.0
2015-09-30 15:00:00,59.32,59.35,59.16,59.32,223255.0,59.32,59.35,59.16,59.32,223255.0
2015-09-30 15:30:00,59.33,59.45,59.28,59.3,398677.0,59.33,59.45,59.28,59.3,398677.0
2015-10-01 09:30:00,59.55,59.75,58.91,58.94,97004.0,59.55,59.75,58.91,58.94,97004.0
2015-10-01 10:00:00,58.93,59.13,58.57,59.04,146227.0,58.93,59.13,58.57,59.04,146227.0
2015-10-01 10:30:00,59.04,59.06,58.49,58.53,84634.0,59.04,59.06,58.49,58.53,84634.0
2015-10-01 11:00:00,58.52,58.59,58.26,58.31,135510.0,58.52,58.59,58.26,58.31,135510.0
2015-10-01 11:30:00,58.32,58.4,57.86,57.96,132311.0,58.32,58.4,57.86,57.96,132311.0
2015-10-01 12:00:00,57.96,58.07,57.75,58.02,67541.0,57.96,58.07,57.75,58.02,67541.0
2015-10-01 12:30:00,58.01,58.11,57.89,57.96,59088.0,58.01,58.11,57.89,57.96,59088.0
2015-10-01 13:00:00,57.95,57.96,57.71,57.8,120593.0,57.95,57.96,57.71,57.8,120593.0
2015-10-01 13:30:00,57.83,58.2,57.81,58.13,109590.0,57.83,58.2,57.81,58.13,109590.0
2015-10-01 14:00:00,58.15,58.52,58.11,58.32,122065.0,58.15,58.52,58.11,58.32,122065.0
2015-10-01 14:30:00,58.34,58.57,58.27,58.51,105627.0,58.34,58.57,58.27,58.51,105627.0
2015-10-01 15:00:00,58.52,58.63,58.39,58.47,108087.0,58.52,58.63,58.39,58.47,108087.0
2015-10-01 15:30:00,58.46,58.71,58.42,58.65,427701.0,58.46,58.71,58.42,58.65,427701.0
2015-10-02 09:30:00,57.59,57.98,57.32,57.66,135480.0,57.59,57.98,57.32,57.66,135480.0
2015-10-02 10:00:00,57.66,57.97,57.54,57.67,117070.0,57.66,57.97,57.54,57.67,117070.0
2015-10-02 10:30:00,57.66,57.98,57.64,57.98,176178.0,57.66,57.98,57.64,57.98,176178.0
2015-10-02 11:00:00,57.99,58.14,57.87,57.97,71643.0,57.99,58.14,57.87,57.97,71643.0
2015-10-02 11:30:00,57.95,58.11,57.9,58.06,69048.0,57.95,58.11,57.9,58.06,69048.0
2015-10-02 12:00:00,58.04,58.43,58.0,58.43,81258.0,58.04,58.43,58.0,58.43,81258.0
2015-10-02 12:30:00,58.45,58.79,58.45,58.74,94371.0,58.45,58.79,58.45,58.74,94371.0
2015-10-02 13:00:00,58.76,59.02,58.71,58.95,61231.0,58.76,59.02,58.71,58.95,61231.0
2015-10-02 13:30:00,58.94,58.99,58.73,58.85,42592.0,58.94,58.99,58.73,58.85,42592.0
2015-10-02 14:00:00,58.84,59.16,58.82,59.11,86606.0,58.84,59.16,58.82,59.11,86606.0
2015-10-02 14:30:00,59.15,59.16,58.96,58.96,62117.0,59.15,59.16,58.96,58.96,62117.0
2015-10-02 15:00:00,58.96,59.48,58.96,59.48,165388.0,58.96,59.48,58.96,59.48,165388.0
2015-10-02 15:30:00,59.49,59.78,59.41,59.77,278417.0,59.49,59.78,59.41,59.77,278417.0
2015-10-05 09:30:00,60.1,60.59,59.93,60.35,65427.0,60.1,60.59,59.93,60.35,65427.0
2015-10-05 10:00:00,60.33,60.38,59.92,59.97,83391.0,60.33,60.38,59.92,59.97,83391.0
2015-10-05 10:30:00,59.98,59.99,59.64,59.74,55376.0,59.98,59.99,59.64,59.74,55376.0
2015-10-05 11:00:00,59.74,59.95,59.73,59.85,93552.0,59.74,59.95,59.73,59.85,93552.0
2015-10-05 11:30:00,59.88,59.92,59.66,59.87,43091.0,59.88,59.92,59.66,59.87,43091.0
2015-10-05 12:00:00,59.87,59.94,59.77,59.8,56514.0,59.87,59.94,59.77,59.8,56514.0
2015-10-05 12:30:00,59.8,60.0,59.8,59.99,109688.0,59.8,60.0,59.8,59.99,109688.0
2015-10-05 13:00:00,60.0,60.25,59.97,60.2,69919.0,60.0,60.25,59.97,60.2,69919.0
2015-10-05 13:30:00,60.21,60.25,60.09,60.13,60729.0,60.21,60.25,60.09,60.13,60729.0
2015-10-05 14:00:00,60.14,60.35,60.12,60.33,136020.0,60.14,60.35,60.12,60.33,136020.0
2015-10-05 14:30:00,60.33,60.41,60.24,60.27,104325.0,60.33,60.41,60.24,60.27,104325.0
2015-10-05 15:00:00,60.28,60.41,60.26,60.35,120797.0,60.28,60.41,60.26,60.35,120797.0
2015-10-05 15:30:00,60.35,60.52,60.31,60.48,281105.0,60.35,60.52,60.31,60.48,281105.0
2015-10-06 09:30:00,60.22,60.47,60.08,60.43,147949.0,60.22,60.47,60.08,60.43,147949.0
2015-10-06 10:00:00,60.44,60.5,59.77,59.82,44607.0,60.44,60.5,59.77,59.82,44607.0
2015-10-06 10:30:00,59.83,59.9,59.66,59.82,61976.0,59.83,59.9,59.66,59.82,61976.0
2015-10-06 11:00:00,59.84,60.0,59.78,59.82,67430.0,59.84,60.0,59.78,59.82,67430.0
2015-10-06 11:30:00,59.81,59.83,59.21,59.29,66337.0,59.81,59.83,59.21,59.29,66337.0
2015-10-06 12:00:00,59.28,59.56,59.17,59.18,41496.0,59.28,59.56,59.17,59.18,41496.0
2015-10-06 12:30:00,59.18,59.2,58.91,58.97,64869.0,59.18,59.2,58.91,58.97,64869.0
2015-10-06 13:00:00,58.98,59.26,58.95,59.19,84850.0,58.98,59.26,58.95,59.19,84850.0
2015-10-06 13:30:00,59.18,59.2,58.99,59.0,35169.0,59.18,59.2,58.99,59.0,35169.0
2015-10-06 14:00:00,58.98,59.15,58.9,59.13,65367.0,58.98,59.15,58.9,59.13,65367.0
2015-10-06 14:30:00,59.15,59.21,59.0,59.02,76641.0,59.15,59.21,59.0,59.02,76641.0
2015-10-06 15:00:00,59.01,59.27,59.01,59.18,98359.0,59.01,59.27,59.01,59.18,98359.0
2015-10-06 15:30:00,59.17,59.36,59.16,59.23,208726.0,59.17,59.36,59.16,59.23,208726.0
2015-10-07 09:30:00,59.59,60.02,59.53,59.82,64540.0,59.59,60.02,59.53,59.82,64540.0
2015-10-07 10:00:00,59.85,60.33,59.82,60.28,85890.0,59.85,60.33,59.82,60.28,85890.0
2015-10-07 10:30:00,60.27,60.27,59.51,59.55,62283.0,60.27,60.27,59.51,59.55,62283.0
2015-10-07 11:00:00,59.54,59.64,59.05,59.05,69308.0,59.54,59.64,59.05,59.05,69308.0
2015-10-07 11:30:00,59.03,59.24,58.98,59.24,31930.0,59.03,59.24,58.98,59.24,31930.0
2015-10-07 12:00:00,59.22,59.23,58.86,58.89,34331.0,59.22,59.23,58.86,58.89,34331.0
2015-10-07 12:30:00,58.89,59.09,58.85,59.0,25862.0,58.89,59.09,58.85,59.0,25862.0
2015-10-07 13:00:00,59.01,59.25,58.97,59.2,29409.0,59.01,59.25,58.97,59.2,29409.0
2015-10-07 13:30:00,59.23,59.49,59.23,59.47,38195.0,59.23,59.49,59.23,59.47,38195.0
2015-10-07 14:00:00,59.48,59.66,59.35,59.42,38275.0,59.48,59.66,59.35,59.42,38275.0
2015-10-07 14:30:00,59.43,59.49,59.24,59.24,63082.0,59.43,59.49,59.24,59.24,63082.0
2015-10-07 15:00:00,59.24,59.49,59.22,59.37,135925.0,59.24,59.49,59.22,59.37,135925.0
2015-10-07 15:30:00,59.37,59.48,59.32,59.48,187202.0,59.37,59.48,59.32,59.48,187202.0
2015-10-08 09:30:00,59.36,59.94,59.12,59.93,104789.0,59.36,59.94,59.12,59.93,104789.0
2015-10-08 10:00:00,59.93,59.95,59.48,59.51,58379.0,59.93,59.95,59.48,59.51,58379.0
2015-10-08 10:30:00,59.53,59.71,59.5,59.64,35214.0,59.53,59.71,59.5,59.64,35214.0
2015-10-08 11:00:00,59.64,59.7,59.43,59.6,35669.0,59.64,59.7,59.43,59.6,35669.0
2015-10-08 11:30:00,59.6,59.7,59.58,59.61,30534.0,59.6,59.7,59.58,59.61,30534.0
2015-10-08 12:00:00,59.61,59.66,59.49,59.52,58264.0,59.61,59.66,59.49,59.52,58264.0
2015-10-08 12:30:00,59.53,59.72,59.44,59.51,45649.0,59.53,59.72,59.44,59.51,45649.0
2015-10-08 13:00:00,59.52,59.61,59.49,59.59,33608.0,59.52,59.61,59.49,59.59,33608.0
2015-10-08 13:30:00,59.59,59.68,59.54,59.66,38401.0,59.59,59.68,59.54,59.66,38401.0
2015-10-08 14:00:00,59.66,60.0,59.66,59.89,150323.0,59.66,60.0,59.66,59.89,150323.0
2015-10-08 14:30:00,59.9,60.22,59.87,60.19,103046.0,59.9,60.22,59.87,60.19,103046.0
2015-10-08 15:00:00,60.18,60.42,60.14,60.19,105788.0,60.18,60.42,60.14,60.19,105788.0
2015-10-08 15:30:00,60.2,60.22,59.91,59.95,410939.0,60.2,60.22,59.91,59.95,410939.0
2015-10-09 09:30:00,59.16,59.16,58.05,58.32,511784.0,59.16,59.16,58.05,58.32,511784.0
2015-10-09 10:00:00,58.34,58.47,57.96,58.11,233470.0,58.34,58.47,57.96,58.11,233470.0
2015-10-09 10:30:00,58.12,58.49,58.1,58.46,126746.0,58.12,58.49,58.1,58.46,126746.0
2015-10-09 11:00:00,58.46,58.79,58.39,58.79,139901.0,58.46,58.79,58.39,58.79,139901.0
2015-10-09 11:30:00,58.8,58.84,58.57,58.79,78186.0,58.8,58.84,58.57,58.79,78186.0
2015-10-09 12:00:00,58.8,58.81,58.64,58.8,92297.0,58.8,58.81,58.64,58.8,92297.0
2015-10-09 12:30:00,58.8,58.92,58.7,58.71,101745.0,58.8,58.92,58.7,58.71,101745.0
2015-10-09 13:00:00,58.7,58.76,58.63,58.7,136158.0,58.7,58.76,58.63,58.7,136158.0
2015-10-09 13:30:00,58.7,58.84,58.62,58.78,74361.0,58.7,58.84,58.62,58.78,74361.0
2015-10-09 14:00:00,58.77,59.03,58.77,59.03,87267.0,58.77,59.03,58.77,59.03,87267.0
2015-10-09 14:30:00,59.02,59.26,58.98,59.26,84700.0,59.02,59.26,58.98,59.26,84700.0
2015-10-09 15:00:00,59.26,59.26,59.05,59.08,94068.0,59.26,59.26,59.05,59.08,94068.0
2015-10-09 15:30:00,59.07,59.1,58.74,58.78,509163.0,59.07,59.1,58.74,58.78,509163.0
2015-10-12 09:30:00,58.91,59.0,57.77,57.84,227236.0,58.91,59.0,57.77,57.84,227236.0
2015-10-12 10:00:00,57.84,57.93,57.62,57.77,162674.0,57.84,57.93,57.62,57.77,162674.0
2015-10-12 10:30:00,57.79,58.05,57.79,57.84,140895.0,57.79,58.05,57.79,57.84,140895.0
2015-10-12 11:00:00,57.84,58.38,57.84,58.35,96445.0,57.84,58.38,57.84,58.35,96445.0
2015-10-12 11:30:00,58.37,58.47,58.2,58.26,137263.0,58.37,58.47,58.2,58.26,137263.0
2015-10-12 12:00:00,58.27,58.29,58.11,58.19,67487.0,58.27,58.29,58.11,58.19,67487.0
2015-10-12 12:30:00,58.19,58.21,58.06,58.19,74384.0,58.19,58.21,58.06,58.19,74384.0
2015-10-12 13:00:00,58.18,58.23,58.07,58.07,70853.0,58.18,58.23,58.07,58.07,70853.0
2015-10-12 13:30:00,58.09,58.1,57.85,57.93,97258.0,58.09,58.1,57.85,57.93,97258.0
2015-10-12 14:00:00,57.93,57.94,57.74,57.76,144023.0,57.93,57.94,57.74,57.76,144023.0
2015-10-12 14:30:00,57.76,57.82,57.53,57.55,150692.0,57.76,57.82,57.53,57.55,150692.0
2015-10-12 15:00:00,57.55,57.61,57.48,57.5,156720.0,57.55,57.61,57.48,57.5,156720.0
2015-10-12 15:30:00,57.5,57.53,57.26,57.34,585317.0,57.5,57.53,57.26,57.34,585317.0
2015-10-13 09:30:00,57.21,57.66,56.9,57.35,151383.0,57.21,57.66,56.9,57.35,151383.0
2015-10-13 10:00:00,57.35,57.42,57.02,57.13,267086.0,57.35,57.42,57.02,57.13,267086.0
2015-10-13 10:30:00,57.14,57.2,56.96,57.09,172124.0,57.14,57.2,56.96,57.09,172124.0
2015-10-13 11:00:00,57.11,57.16,56.96,56.99,149492.0,57.11,57.16,56.96,56.99,149492.0
2015-10-13 11:30:00,56.99,57.11,56.9,57.11,127854.0,56.99,57.11,56.9,57.11,127854.0
2015-10-13 12:00:00,57.12,57.16,57.02,57.02,164827.0,57.12,57.16,57.02,57.02,164827.0
2015-10-13 12:30:00,57.03,57.08,56.86,56.87,77923.0,57.03,57.08,56.86,56.87,77923.0
2015-10-13 13:00:00,56.87,56.9,56.75,56.85,72199.0,56.87,56.9,56.75,56.85,72199.0
2015-10-13 13:30:00,56.86,56.97,56.75,56.92,62469.0,56.86,56.97,56.75,56.92,62469.0
2015-10-13 14:00:00,56.92,57.02,56.85,56.98,131726.0,56.92,57.02,56.85,56.98,131726.0
2015-10-13 14:30:00,56.97,57.07,56.9,57.05,191862.0,56.97,57.07,56.9,57.05,191862.0
2015-10-13 15:00:00,57.05,57.05,56.83,56.94,173485.0,57.05,57.05,56.83,56.94,173485.0
2015-10-13 15:30:00,56.93,57.01,56.84,56.92,337906.0,56.93,57.01,56.84,56.92,337906.0
2015-10-14 09:30:00,56.91,57.29,56.77,57.21,159139.0,56.91,57.29,56.77,57.21,159139.0
2015-10-14 10:00:00,57.22,57.24,56.79,56.84,104779.0,57.22,57.24,56.79,56.84,104779.0
2015-10-14 10:30:00,56.83,56.95,56.2,56.22,124569.0,56.83,56.95,56.2,56.22,124569.0
2015-10-14 11:00:00,56.22,56.32,56.02,56.09,108128.0,56.22,56.32,56.02,56.09,108128.0
2015-10-14 11:30:00,56.08,56.24,55.9,56.23,147241.0,56.08,56.24,55.9,56.23,147241.0
2015-10-14 12:00:00,56.25,56.63,56.18,56.52,124801.0,56.25,56.63,56.18,56.52,124801.0
2015-10-14 12:30:00,56.52,56.83,56.52,56.72,140248.0,56.52,56.83,56.52,56.72,140248.0
2015-10-14 13:00:00,56.75,56.79,56.62,56.67,83505.0,56.75,56.79,56.62,56.67,83505.0
2015-10-14 13:30:00,56.67,56.84,56.6,56.84,78365.0,56.67,56.84,56.6,56.84,78365.0
2015-10-14 14:00:00,56.84,56.95,56.62,56.62,87235.0,56.84,56.95,56.62,56.62,87235.0
2015-10-14 14:30:00,56.61,56.65,56.51,56.63,71265.0,56.61,56.65,56.51,56.63,71265.0
2015-10-14 15:00:00,56.65,56.87,56.65,56.87,141569.0,56.65,56.87,56.65,56.87,141569.0
2015-10-14 15:30:00,56.88,57.01,56.66,56.79,360870.0,56.88,57.01,56.66,56.79,360870.0
2015-10-15 09:30:00,56.97,57.22,56.6,56.8,133241.0,56.97,57.22,56.6,56.8,133241.0
2015-10-15 10:00:00,56.8,57.04,56.76,56.94,176904.0,56.8,57.04,56.76,56.94,176904.0
2015-10-15 10:30:00,56.95,56.98,56.81,56.88,63489.0,56.95,56.98,56.81,56.88,63489.0
2015-10-15 11:00:00,56.86,56.92,56.63,56.64,69247.0,56.86,56.92,56.63,56.64,69247.0
2015-10-15 11:30:00,56.64,56.66,56.26,56.27,66118.0,56.64,56.66,56.26,56.27,66118.0
2015-10-15 12:00:00,56.27,56.53,56.25,56.46,43369.0,56.27,56.53,56.25,56.46,43369.0
2015-10-15 12:30:00,56.47,56.53,56.3,56.5,60276.0,56.47,56.53,56.3,56.5,60276.0
2015-10-15 13:00:00,56.51,56.77,56.49,56.73,59620.0,56.51,56.77,56.49,56.73,59620.0
2015-10-15 13:30:00,56.72,56.78,56.63,56.73,48397.0,56.72,56.78,56.63,56.73,48397.0
2015-10-15 14:00:00,56.73,56.93,56.71,56.89,51679.0,56.73,56.93,56.71,56.89,51679.0
2015-10-15 14:30:00,56.89,57.03,56.86,56.96,93802.0,56.89,57.03,56.86,56.96,93802.0
2015-10-15 15:00:00,56.95,57.19,56.95,57.14,219976.0,56.95,57.19,56.95,57.14,219976.0
2015-10-15 15:30:00,57.14,57.14,56.93,56.98,379272.0,57.14,57.14,56.93,56.98,379272.0
2015-10-16 09:30:00,57.01,57.1,56.49,56.56,263204.0,57.01,57.1,56.49,56.56,263204.0
2015-10-16 10:00:00,56.55,56.71,56.45,56.67,121325.0,56.55,56.71,56.45,56.67,121325.0
2015-10-16 10:30:00,56.64,56.64,56.42,56.44,142258.0,56.64,56.64,56.42,56.44,142258.0
2015-10-16 11:00:00,56.44,56.56,56.33,56.34,80524.0,56.44,56.56,56.33,56.34,80524.0
2015-10-16 11:30:00,56.37,56.41,56.25,56.39,102929.0,56.37,56.41,56.25,56.39,102929.0
2015-10-16 12:00:00,56.37,56.38,56.17,56.29,51314.0,56.37,56.38,56.17,56.29,51314.0
2015-10-16 12:30:00,56.28,56.31,56.15,56.21,77677.0,56.28,56.31,56.15,56.21,77677.0
2015-10-16 13:00:00,56.21,56.22,56.07,56.08,56247.0,56.21,56.22,56.07,56.08,56247.0
2015-10-16 13:30:00,56.07,56.2,56.06,56.16,68552.0,56.07,56.2,56.06,56.16,68552.0
2015-10-16 14:00:00,56.16,56.53,56.12,56.5,86766.0,56.16,56.53,56.12,56.5,86766.0
2015-10-16 14:30:00,56.49,56.67,56.35,56.38,188666.0,56.49,56.67,56.35,56.38,188666.0
2015-10-16 15:00:00,56.38,56.46,56.28,56.31,129577.0,56.38,56.46,56.28,56.31,129577.0
2015-10-16 15:30:00,56.32,56.42,56.14,56.18,458905.0,56.32,56.42,56.14,56.18,458905.0
2015-10-19 09:30:00,56.12,56.76,56.0,56.59,323947.0,56.12,56.76,56.0,56.59,323947.0
2015-10-19 10:00:00,56.6,56.78,56.47,56.68,223211.0,56.6,56.78,56.47,56.68,223211.0
2015-10-19 10:30:00,56.67,56.71,56.5,56.69,112336.0,56.67,56.71,56.5,56.69,112336.0
2015-10-19 11:00:00,56.69,56.8,56.6,56.69,104116.0,56.69,56.8,56.6,56.69,104116.0
2015-10-19 11:30:00,56.69,56.88,56.67,56.87,145772.0,56.69,56.88,56.67,56.87,145772.0
2015-10-19 12:00:00,56.87,56.94,56.82,56.84,110879.0,56.87,56.94,56.82,56.84,110879.0
2015-10-19 12:30:00,56.84,56.85,56.74,56.79,79702.0,56.84,56.85,56.74,56.79,79702.0
2015-10-19 13:00:00,56.79,56.82,56.62,56.64,103788.0,56.79,56.82,56.62,56.64,103788.0
2015-10-19 13:30:00,56.63,56.71,56.51,56.69,60295.0,56.63,56.71,56.51,56.69,60295.0
2015-10-19 14:00:00,56.71,56.83,56.69,56.69,177885.0,56.71,56.83,56.69,56.69,177885.0
2015-10-19 14:30:00,56.69,56.79,56.65,56.72,90187.0,56.69,56.79,56.65,56.72,90187.0
2015-10-19 15:00:00,56.72,56.86,56.7,56.81,122534.0,56.72,56.86,56.7,56.81,122534.0
2015-10-19 15:30:00,56.81,56.87,56.73,56.86,241757.0,56.81,56.87,56.73,56.86,241757.0
2015-10-20 09:30:00,56.86,57.31,56.73,57.22,117226.0,56.86,57.31,56.73,57.22,117226.0
2015-10-20 10:00:00,57.21,57.26,57.07,57.22,140759.0,57.21,57.26,57.07,57.22,140759.0
2015-10-20 10:30:00,57.22,57.35,57.15,57.27,104794.0,57.22,57.35,57.15,57.27,104794.0
2015-10-20 11:00:00,57.28,57.29,57.05,57.1,69821.0,57.28,57.29,57.05,57.1,69821.0
2015-10-20 11:30:00,57.1,57.15,56.88,57.02,75712.0,57.1,57.15,56.88,57.02,75712.0
2015-10-20 12:00:00,57.0,57.08,56.84,57.0,66490.0,57.0,57.08,56.84,57.0,66490.0
2015-10-20 12:30:00,57.0,57.0,56.73,56.78,47169.0,57.0,57.0,56.73,56.78,47169.0
2015-10-20 13:00:00,56.76,56.81,56.63,56.7,47517.0,56.76,56.81,56.63,56.7,47517.0
2015-10-20 13:30:00,56.69,56.7,56.57,56.67,49177.0,56.69,56.7,56.57,56.67,49177.0
2015-10-20 14:00:00,56.67,56.85,56.64,56.85,59053.0,56.67,56.85,56.64,56.85,59053.0
2015-10-20 14:30:00,56.86,57.04,56.85,57.03,92640.0,56.86,57.04,56.85,57.03,92640.0
2015-10-20 15:00:00,57.03,57.08,56.96,57.05,169142.0,57.03,57.08,56.96,57.05,169142.0
2015-10-20 15:30:00,57.06,57.08,56.94,56.97,166493.0,57.06,57.08,56.94,56.97,166493.0
2015-10-21 09:30:00,57.26,57.34,57.0,57.02,102046.0,57.26,57.34,57.0,57.02,102046.0
2015-10-21 10:00:00,57.02,57.06,56.9,56.95,113598.0,57.02,57.06,56.9,56.95,113598.0
2015-10-21 10:30:00,56.94,57.08,56.82,57.0,107579.0,56.94,57.08,56.82,57.0,107579.0
2015-10-21 11:00:00,57.02,57.12,56.93,57.1,98618.0,57.02,57.12,56.93,57.1,98618.0
2015-10-21 11:30:00,57.1,57.17,57.03,57.12,96369.0,57.1,57.17,57.03,57.12,96369.0
2015-10-21 12:00:00,57.1,57.14,57.04,57.11,67111.0,57.1,57.14,57.04,57.11,67111.0
2015-10-21 12:30:00,57.11,57.15,57.06,57.1,47338.0,57.11,57.15,57.06,57.1,47338.0
2015-10-21 13:00:00,57.06,57.08,56.68,56.69,92221.0,57.06,57.08,56.68,56.69,92221.0
2015-10-21 13:30:00,56.69,57.04,56.67,56.99,172284.0,56.69,57.04,56.67,56.99,172284.0
2015-10-21 14:00:00,56.99,57.14,56.85,57.11,147569.0,56.99,57.14,56.85,57.11,147569.0
2015-10-21 14:30:00,57.11,57.29,57.04,57.17,126214.0,57.11,57.29,57.04,57.17,126214.0
2015-10-21 15:00:00,57.18,57.31,57.07,57.21,122125.0,57.18,57.31,57.07,57.21,122125.0
2015-10-21 15:30:00,57.2,57.31,57.15,57.3,513397.0,57.2,57.31,57.15,57.3,513397.0
2015-10-22 09:30:00,57.67,58.83,57.66,58.65,188318.0,57.67,58.83,57.66,58.65,188318.0
2015-10-22 10:00:00,58.67,58.84,58.51,58.54,219567.0,58.67,58.84,58.51,58.54,219567.0
2015-10-22 10:30:00,58.55,58.56,58.26,58.39,100491.0,58.55,58.56,58.26,58.39,100491.0
2015-10-22 11:00:00,58.38,58.39,58.11,58.26,71520.0,58.38,58.39,58.11,58.26,71520.0
2015-10-22 11:30:00,58.26,58.39,58.13,58.31,76200.0,58.26,58.39,58.13,58.31,76200.0
2015-10-22 12:00:00,58.32,58.55,58.23,58.52,84143.0,58.32,58.55,58.23,58.52,84143.0
2015-10-22 12:30:00,58.53,58.7,58.53,58.69,111678.0,58.53,58.7,58.53,58.69,111678.0
2015-10-22 13:00:00,58.67,58.68,58.54,58.56,98769.0,58.67,58.68,58.54,58.56,98769.0
2015-10-22 13:30:00,58.57,58.64,58.36,58.37,125092.0,58.57,58.64,58.36,58.37,125092.0
2015-10-22 14:00:00,58.37,58.39,58.06,58.22,53979.0,58.37,58.39,58.06,58.22,53979.0
2015-10-22 14:30:00,58.21,58.5,58.11,58.49,59963.0,58.21,58.5,58.11,58.49,59963.0
2015-10-22 15:00:00,58.49,58.51,58.35,58.47,113940.0,58.49,58.51,58.35,58.47,113940.0
2015-10-22 15:30:00,58.47,58.49,58.12,58.25,303059.0,58.47,58.49,58.12,58.25,303059.0
2015-10-23 09:30:00,58.76,58.83,58.33,58.39,142904.0,58.76,58.83,58.33,58.39,142904.0
2015-10-23 10:00:00,58.4,58.44,58.06,58.07,115853.0,58.4,58.44,58.06,58.07,115853.0
2015-10-23 10:30:00,58.09,58.17,57.76,57.86,140423.0,58.09,58.17,57.76,57.86,140423.0
2015-10-23 11:00:00,57.87,58.11,57.81,57.82,76177.0,57.87,58.11,57.81,57.82,76177.0
2015-10-23 11:30:00,57.82,57.83,57.58,57.62,106272.0,57.82,57.83,57.58,57.62,106272.0
2015-10-23 12:00:00,57.62,57.88,57.59,57.78,175523.0,57.62,57.88,57.59,57.78,175523.0
2015-10-23 12:30:00,57.8,57.88,57.68,57.73,101661.0,57.8,57.88,57.68,57.73,101661.0
2015-10-23 13:00:00,57.73,57.77,57.48,57.74,155228.0,57.73,57.77,57.48,57.74,155228.0
2015-10-23 13:30:00,57.72,57.79,57.61,57.68,86990.0,57.72,57.79,57.61,57.68,86990.0
2015-10-23 14:00:00,57.69,57.81,57.62,57.78,76921.0,57.69,57.81,57.62,57.78,76921.0
2015-10-23 14:30:00,57.76,58.02,57.7,57.93,94242.0,57.76,58.02,57.7,57.93,94242.0
2015-10-23 15:00:00,57.93,57.96,57.85,57.91,93703.0,57.93,57.96,57.85,57.91,93703.0
2015-10-23 15:30:00,57.9,58.1,57.9,58.06,193684.0,57.9,58.1,57.9,58.06,193684.0
2015-10-26 09:30:00,58.02,58.37,57.91,58.1,67902.0,58.02,58.37,57.91,58.1,67902.0
2015-10-26 10:00:00,58.08,58.48,57.95,58.43,101087.0,58.08,58.48,57.95,58.43,101087.0
2015-10-26 10:30:00,58.43,58.64,58.27,58.61,49879.0,58.43,58.64,58.27,58.61,49879.0
2015-10-26 11:00:00,58.61,58.74,58.47,58.47,64823.0,58.61,58.74,58.47,58.47,64823.0
2015-10-26 11:30:00,58.48,58.68,58.47,58.59,70450.0,58.48,58.68,58.47,58.59,70450.0
2015-10-26 12:00:00,58.59,58.75,58.47,58.75,79137.0,58.59,58.75,58.47,58.75,79137.0
2015-10-26 12:30:00,58.75,58.77,58.66,58.67,81997.0,58.75,58.77,58.66,58.67,81997.0
2015-10-26 13:00:00,58.67,58.73,58.66,58.72,52446.0,58.67,58.73,58.66,58.72,52446.0
2015-10-26 13:30:00,58.72,59.0,58.72,58.81,132213.0,58.72,59.0,58.72,58.81,132213.0
2015-10-26 14:00:00,58.82,58.84,58.67,58.77,67557.0,58.82,58.84,58.67,58.77,67557.0
2015-10-26 14:30:00,58.78,58.92,58.76,58.8,111333.0,58.78,58.92,58.76,58.8,111333.0
2015-10-26 15:00:00,58.8,58.81,58.75,58.79,145430.0,58.8,58.81,58.75,58.79,145430.0
2015-10-26 15:30:00,58.8,58.81,58.72,58.77,260929.0,58.8,58.81,58.72,58.77,260929.0
2015-10-27 09:30:00,58.49,58.84,58.32,58.67,129953.0,58.49,58.84,58.32,58.67,129953.0
2015-10-27 10:00:00,58.64,58.7,58.0,58.06,54762.0,58.64,58.7,58.0,58.06,54762.0
2015-10-27 10:30:00,58.06,58.3,57.97,58.26,68175.0,58.06,58.3,57.97,58.26,68175.0
2015-10-27 11:00:00,58.28,58.37,58.11,58.17,54396.0,58.28,58.37,58.11,58.17,54396.0
2015-10-27 11:30:00,58.17,58.18,57.89,57.98,82575.0,58.17,58.18,57.89,57.98,82575.0
2015-10-27 12:00:00,57.99,58.26,57.98,58.23,56283.0,57.99,58.26,57.98,58.23,56283.0
2015-10-27 12:30:00,58.22,58.56,58.13,58.23,67391.0,58.22,58.56,58.13,58.23,67391.0
2015-10-27 13:00:00,58.21,58.21,58.06,58.12,63279.0,58.21,58.21,58.06,58.12,63279.0
2015-10-27 13:30:00,58.12,58.17,58.01,58.01,48928.0,58.12,58.17,58.01,58.01,48928.0
2015-10-27 14:00:00,58.01,58.14,57.93,58.01,44013.0,58.01,58.14,57.93,58.01,44013.0
2015-10-27 14:30:00,58.01,58.03,57.85,57.96,45642.0,58.01,58.03,57.85,57.96,45642.0
2015-10-27 15:00:00,57.96,58.22,57.96,58.21,75791.0,57.96,58.22,57.96,58.21,75791.0
2015-10-27 15:30:00,58.22,58.25,58.15,58.21,199464.0,58.22,58.25,58.15,58.21,199464.0
2015-10-28 09:30:00,58.24,58.46,57.75,58.15,85814.0,58.24,58.46,57.75,58.15,85814.0
2015-10-28 10:00:00,58.16,58.21,58.09,58.15,83676.0,58.16,58.21,58.09,58.15,83676.0
2015-10-28 10:30:00,58.15,58.37,58.14,58.27,116365.0,58.15,58.37,58.14,58.27,116365.0
2015-10-28 11:00:00,58.27,58.32,58.23,58.24,122311.0,58.27,58.32,58.23,58.24,122311.0
2015-10-28 11:30:00,58.24,58.31,58.21,58.26,125499.0,58.24,58.31,58.21,58.26,125499.0
2015-10-28 12:00:00,58.27,58.29,58.2,58.24,103633.0,58.27,58.29,58.2,58.24,103633.0
2015-10-28 12:30:00,58.24,58.3,58.17,58.21,85400.0,58.24,58.3,58.17,58.21,85400.0
2015-10-28 13:00:00,58.2,58.26,58.01,58.03,58369.0,58.2,58.26,58.01,58.03,58369.0
2015-10-28 13:30:00,58.02,58.1,57.99,58.06,85143.0,58.02,58.1,57.99,58.06,85143.0
2015-10-28 14:00:00,58.06,58.06,57.5,57.69,144927.0,58.06,58.06,57.5,57.69,144927.0
2015-10-28 14:30:00,57.69,57.92,57.52,57.84,121800.0,57.69,57.92,57.52,57.84,121800.0
2015-10-28 15:00:00,57.84,58.06,57.76,58.03,203164.0,57.84,58.06,57.76,58.03,203164.0
2015-10-28 15:30:00,58.04,58.17,57.84,57.88,554148.0,58.04,58.17,57.84,57.88,554148.0
2015-10-29 09:30:00,57.92,58.42,57.68,58.02,173169.0,57.92,58.42,57.68,58.02,173169.0
2015-10-29 10:00:00,58.01,58.31,57.97,57.99,199017.0,58.01,58.31,57.97,57.99,199017.0
2015-10-29 10:30:00,57.98,58.28,57.74,57.9,166197.0,57.98,58.28,57.74,57.9,166197.0
2015-10-29 11:00:00,57.87,58.09,57.84,58.07,89254.0,57.87,58.09,57.84,58.07,89254.0
2015-10-29 11:30:00,58.06,58.18,57.99,58.03,67137.0,58.06,58.18,57.99,58.03,67137.0
2015-10-29 12:00:00,58.03,58.55,57.97,58.46,91390.0,58.03,58.55,57.97,58.46,91390.0
2015-10-29 12:30:00,58.45,58.46,58.18,58.27,46951.0,58.45,58.46,58.18,58.27,46951.0
2015-10-29 13:00:00,58.26,58.43,58.26,58.37,67506.0,58.26,58.43,58.26,58.37,67506.0
2015-10-29 13:30:00,58.38,58.38,58.08,58.13,121239.0,58.38,58.38,58.08,58.13,121239.0
2015-10-29 14:00:00,58.13,58.26,58.11,58.17,116171.0,58.13,58.26,58.11,58.17,116171.0
2015-10-29 14:30:00,58.17,58.3,58.16,58.3,119113.0,58.17,58.3,58.16,58.3,119113.0
2015-10-29 15:00:00,58.3,58.34,58.24,58.27,207201.0,58.3,58.34,58.24,58.27,207201.0
2015-10-29 15:30:00,58.28,58.42,58.26,58.39,347041.0,58.28,58.42,58.26,58.39,347041.0
2015-10-30 09:30:00,58.27,58.55,58.01,58.52,66351.0,58.27,58.55,58.01,58.52,66351.0
2015-10-30 10:00:00,58.49,58.66,58.39,58.51,92961.0,58.49,58.66,58.39,58.51,92961.0
2015-10-30 10:30:00,58.51,58.93,58.51,58.88,61552.0,58.51,58.93,58.51,58.88,61552.0
2015-10-30 11:00:00,58.88,59.24,58.88,59.22,94585.0,58.88,59.24,58.88,59.22,94585.0
2015-10-30 11:30:00,59.23,59.43,59.22,59.41,52699.0,59.23,59.43,59.22,59.41,52699.0
2015-10-30 12:00:00,59.39,59.48,59.3,59.4,52582.0,59.39,59.48,59.3,59.4,52582.0
2015-10-30 12:30:00,59.39,59.66,59.39,59.6,61591.0,59.39,59.66,59.39,59.6,61591.0
2015-10-30 13:00:00,59.6,59.64,59.43,59.45,78342.0,59.6,59.64,59.43,59.45,78342.0
2015-10-30 13:30:00,59.43,59.45,59.3,59.31,49178.0,59.43,59.45,59.3,59.31,49178.0
2015-10-30 14:00:00,59.31,59.31,59.01,59.03,82541.0,59.31,59.31,59.01,59.03,82541.0
2015-10-30 14:30:00,59.0,59.04,58.88,58.92,68157.0,59.0,59.04,58.88,58.92,68157.0
2015-10-30 15:00:00,58.93,59.12,58.81,58.94,76613.0,58.93,59.12,58.81,58.94,76613.0
2015-10-30 15:30:00,58.95,59.22,58.94,59.0,223394.0,58.95,59.22,58.94,59.0,223394.0
2015-11-02 09:30:00,59.08,59.33,58.94,58.97,50393.0,59.08,59.33,58.94,58.97,50393.0
2015-11-02 10:00:00,58.96,59.34,58.71,58.79,98124.0,58.96,59.34,58.71,58.79,98124.0
2015-11-02 10:30:00,58.76,58.81,58.52,58.76,49257.0,58.76,58.81,58.52,58.76,49257.0
2015-11-02 11:00:00,58.76,58.96,58.66,58.79,43553.0,58.76,58.96,58.66,58.79,43553.0
2015-11-02 11:30:00,58.81,58.88,58.64,58.71,29564.0,58.81,58.88,58.64,58.71,29564.0
2015-11-02 12:00:00,58.73,58.76,58.66,58.71,26976.0,58.73,58.76,58.66,58.71,26976.0
2015-11-02 12:30:00,58.71,58.81,58.69,58.79,32053.0,58.71,58.81,58.69,58.79,32053.0
2015-11-02 13:00:00,58.8,59.04,58.8,59.03,46801.0,58.8,59.04,58.8,59.03,46801.0
2015-11-02 13:30:00,59.03,59.23,59.02,59.23,52370.0,59.03,59.23,59.02,59.23,52370.0
2015-11-02 14:00:00,59.23,59.27,59.07,59.11,98221.0,59.23,59.27,59.07,59.11,98221.0
2015-11-02 14:30:00,59.12,59.14,58.97,59.09,174638.0,59.12,59.14,58.97,59.09,174638.0
2015-11-02 15:00:00,59.09,59.11,58.92,58.99,102519.0,59.09,59.11,58.92,58.99,102519.0
2015-11-02 15:30:00,58.99,59.03,58.7,58.78,250151.0,58.99,59.03,58.7,58.78,250151.0
2015-11-03 09:30:00,58.65,59.55,58.5,58.89,270848.0,58.65,59.55,58.5,58.89,270848.0
2015-11-03 10:00:00,58.97,59.07,58.79,58.92,128744.0,58.97,59.07,58.79,58.92,128744.0
2015-11-03 10:30:00,58.88,58.91,58.42,58.42,99682.0,58.88,58.91,58.42,58.42,99682.0
2015-11-03 11:00:00,58.43,58.44,57.96,57.97,141629.0,58.43,58.44,57.96,57.97,141629.0
2015-11-03 11:30:00,57.96,58.19,57.91,58.16,165224.0,57.96,58.19,57.91,58.16,165224.0
2015-11-03 12:00:00,58.15,58.3,58.03,58.11,48844.0,58.15,58.3,58.03,58.11,48844.0
2015-11-03 12:30:00,58.13,58.13,57.92,57.93,75581.0,58.13,58.13,57.92,57.93,75581.0
2015-11-03 13:00:00,57.94,58.04,57.88,57.9,88241.0,57.94,58.04,57.88,57.9,88241.0
2015-11-03 13:30:00,57.91,58.0,57.88,57.9,68227.0,57.91,58.0,57.88,57.9,68227.0
2015-11-03 14:00:00,57.9,58.07,57.9,58.03,185119.0,57.9,58.07,57.9,58.03,185119.0
2015-11-03 14:30:00,58.03,58.06,57.76,57.77,164908.0,58.03,58.06,57.76,57.77,164908.0
2015-11-03 15:00:00,57.76,57.88,57.75,57.85,127988.0,57.76,57.88,57.75,57.85,127988.0
2015-11-03 15:30:00,57.85,58.04,57.85,57.99,347170.0,57.85,58.04,57.85,57.99,347170.0
2015-11-04 09:30:00,57.41,58.25,56.23,56.23,431297.0,57.41,58.25,56.23,56.23,431297.0
2015-11-04 10:00:00,56.24,56.93,56.24,56.76,376509.0,56.24,56.93,56.24,56.76,376509.0
2015-11-04 10:30:00,56.76,56.88,56.49,56.5,255479.0,56.76,56.88,56.49,56.5,255479.0
2015-11-04 11:00:00,56.51,56.77,56.47,56.6,214216.0,56.51,56.77,56.47,56.6,214216.0
2015-11-04 11:30:00,56.62,56.9,56.6,56.85,180764.0,56.62,56.9,56.6,56.85,180764.0
2015-11-04 12:00:00,56.86,57.0,56.74,56.91,114892.0,56.86,57.0,56.74,56.91,114892.0
2015-11-04 12:30:00,56.92,57.01,56.83,57.0,139735.0,56.92,57.01,56.83,57.0,139735.0
2015-11-04 13:00:00,56.99,57.01,56.9,56.99,87746.0,56.99,57.01,56.9,56.99,87746.0
2015-11-04 13:30:00,57.0,57.25,56.97,57.21,139086.0,57.0,57.25,56.97,57.21,139086.0
2015-11-04 14:00:00,57.22,57.3,57.15,57.19,127235.0,57.22,57.3,57.15,57.19,127235.0
2015-11-04 14:30:00,57.19,57.27,57.16,57.24,115815.0,57.19,57.27,57.16,57.24,115815.0
2015-11-04 15:00:00,57.25,57.25,57.04,57.14,129997.0,57.25,57.25,57.04,57.14,129997.0
2015-11-04 15:30:00,57.14,57.17,57.04,57.16,256729.0,57.14,57.17,57.04,57.16,256729.0
2015-11-05 09:30:00,57.33,57.55,56.97,57.04,248608.0,57.33,57.55,56.97,57.04,248608.0
2015-11-05 10:00:00,57.05,57.18,56.91,56.95,269279.0,57.05,57.18,56.91,56.95,269279.0
2015-11-05 10:30:00,56.95,57.05,56.73,56.94,249023.0,56.95,57.05,56.73,56.94,249023.0
2015-11-05 11:00:00,56.95,57.09,56.92,57.04,97123.0,56.95,57.09,56.92,57.04,97123.0
2015-11-05 11:30:00,57.05,57.23,56.98,57.2,68102.0,57.05,57.23,56.98,57.2,68102.0
2015-11-05 12:00:00,57.21,57.36,57.0,57.04,67596.0,57.21,57.36,57.0,57.04,67596.0
2015-11-05 12:30:00,57.05,57.06,56.99,57.02,87097.0,57.05,57.06,56.99,57.02,87097.0
2015-11-05 13:00:00,57.02,57.22,57.01,57.16,100124.0,57.02,57.22,57.01,57.16,100124.0
2015-11-05 13:30:00,57.16,57.22,57.1,57.15,49755.0,57.16,57.22,57.1,57.15,49755.0
2015-11-05 14:00:00,57.17,57.2,57.05,57.08,80755.0,57.17,57.2,57.05,57.08,80755.0
2015-11-05 14:30:00,57.07,57.09,57.03,57.07,111593.0,57.07,57.09,57.03,57.07,111593.0
2015-11-05 15:00:00,57.08,57.22,57.06,57.19,76570.0,57.08,57.22,57.06,57.19,76570.0
2015-11-05 15:30:00,57.19,57.25,57.04,57.06,336397.0,57.19,57.25,57.04,57.06,336397.0
2015-11-06 09:30:00,56.8,57.16,56.66,57.03,193751.0,56.8,57.16,56.66,57.03,193751.0
2015-11-06 10:00:00,57.03,57.06,56.62,56.9,119785.0,57.03,57.06,56.62,56.9,119785.0
2015-11-06 10:30:00,56.9,57.33,56.86,57.32,165170.0,56.9,57.33,56.86,57.32,165170.0
2015-11-06 11:00:00,57.3,57.36,57.06,57.12,97706.0,57.3,57.36,57.06,57.12,97706.0
2015-11-06 11:30:00,57.13,57.39,57.13,57.32,44851.0,57.13,57.39,57.13,57.32,44851.0
2015-11-06 12:00:00,57.32,57.34,57.14,57.24,103317.0,57.32,57.34,57.14,57.24,103317.0
2015-11-06 12:30:00,57.23,57.35,57.16,57.32,82977.0,57.23,57.35,57.16,57.32,82977.0
2015-11-06 13:00:00,57.33,57.51,57.32,57.48,29569.0,57.33,57.51,57.32,57.48,29569.0
2015-11-06 13:30:00,57.48,57.6,57.37,57.57,43293.0,57.48,57.6,57.37,57.57,43293.0
2015-11-06 14:00:00,57.56,57.69,57.4,57.47,44876.0,57.56,57.69,57.4,57.47,44876.0
2015-11-06 14:30:00,57.45,57.45,57.21,57.45,102455.0,57.45,57.45,57.21,57.45,102455.0
2015-11-06 15:00:00,57.45,57.46,57.12,57.14,101881.0,57.45,57.46,57.12,57.14,101881.0
2015-11-06 15:30:00,57.14,57.31,57.13,57.31,232516.0,57.14,57.31,57.13,57.31,232516.0
2015-11-09 09:30:00,57.19,57.22,56.75,56.76,65452.0,57.19,57.22,56.75,56.76,65452.0
2015-11-09 10:00:00,56.75,56.8,56.25,56.44,109733.0,56.75,56.8,56.25,56.44,109733.0
2015-11-09 10:30:00,56.43,56.59,56.37,56.55,43699.0,56.43,56.59,56.37,56.55,43699.0
2015-11-09 11:00:00,56.55,56.55,56.16,56.18,62585.0,56.55,56.55,56.16,56.18,62585.0
2015-11-09 11:30:00,56.18,56.31,56.14,56.25,180560.0,56.18,56.31,56.14,56.25,180560.0
2015-11-09 12:00:00,56.24,56.44,56.2,56.39,88253.0,56.24,56.44,56.2,56.39,88253.0
2015-11-09 12:30:00,56.39,56.6,56.36,56.58,49530.0,56.39,56.6,56.36,56.58,49530.0
2015-11-09 13:00:00,56.57,56.59,56.4,56.56,52985.0,56.57,56.59,56.4,56.56,52985.0
2015-11-09 13:30:00,56.58,56.62,56.48,56.58,79780.0,56.58,56.62,56.48,56.58,79780.0
2015-11-09 14:00:00,56.58,56.62,56.47,56.55,113366.0,56.58,56.62,56.47,56.55,113366.0
2015-11-09 14:30:00,56.55,56.62,56.41,56.46,111392.0,56.55,56.62,56.41,56.46,111392.0
2015-11-09 15:00:00,56.45,56.7,56.45,56.66,130619.0,56.45,56.7,56.45,56.66,130619.0
2015-11-09 15:30:00,56.66,56.71,56.43,56.44,394892.0,56.66,56.71,56.43,56.44,394892.0
2015-11-10 09:30:00,56.43,56.67,56.31,56.48,95983.0,56.43,56.67,56.31,56.48,95983.0
2015-11-10 10:00:00,56.51,56.54,56.18,56.23,89815.0,56.51,56.54,56.18,56.23,89815.0
2015-11-10 10:30:00,56.22,56.27,56.1,56.23,42893.0,56.22,56.27,56.1,56.23,42893.0
2015-11-10 11:00:00,56.23,56.28,55.8,55.83,42210.0,56.23,56.28,55.8,55.83,42210.0
2015-11-10 11:30:00,55.83,55.92,55.78,55.89,139532.0,55.83,55.92,55.78,55.89,139532.0
2015-11-10 12:00:00,55.87,56.11,55.86,56.05,59496.0,55.87,56.11,55.86,56.05,59496.0
2015-11-10 12:30:00,56.04,56.14,56.02,56.06,29955.0,56.04,56.14,56.02,56.06,29955.0
2015-11-10 13:00:00,56.06,56.14,56.02,56.14,32739.0,56.06,56.14,56.02,56.14,32739.0
2015-11-10 13:30:00,56.15,56.27,56.15,56.25,55460.0,56.15,56.27,56.15,56.25,55460.0
2015-11-10 14:00:00,56.24,56.29,56.14,56.23,56766.0,56.24,56.29,56.14,56.23,56766.0
2015-11-10 14:30:00,56.23,56.45,56.21,56.43,67512.0,56.23,56.45,56.21,56.43,67512.0
2015-11-10 15:00:00,56.42,56.52,56.41,56.49,90404.0,56.42,56.52,56.41,56.49,90404.0
2015-11-10 15:30:00,56.49,56.52,56.41,56.5,160912.0,56.49,56.52,56.41,56.5,160912.0
2015-11-11 09:30:00,56.68,56.82,56.34,56.52,98851.0,56.68,56.82,56.34,56.52,98851.0
2015-11-11 10:00:00,56.56,56.65,56.42,56.5,71998.0,56.56,56.65,56.42,56.5,71998.0
2015-11-11 10:30:00,56.49,56.51,56.16,56.23,119931.0,56.49,56.51,56.16,56.23,119931.0
2015-11-11 11:00:00,56.23,56.39,56.2,56.36,56401.0,56.23,56.39,56.2,56.36,56401.0
2015-11-11 11:30:00,56.37,56.56,56.37,56.54,53865.0,56.37,56.56,56.37,56.54,53865.0
2015-11-11 12:00:00,56.54,56.54,56.35,56.44,63196.0,56.54,56.54,56.35,56.44,63196.0
2015-11-11 12:30:00,56.43,56.51,56.37,56.42,34663.0,56.43,56.51,56.37,56.42,34663.0
2015-11-11 13:00:00,56.42,56.43,56.18,56.2,46797.0,56.42,56.43,56.18,56.2,46797.0
2015-11-11 13:30:00,56.19,56.37,56.19,56.25,51610.0,56.19,56.37,56.19,56.25,51610.0
2015-11-11 14:00:00,56.26,56.34,56.16,56.34,51385.0,56.26,56.34,56.16,56.34,51385.0
2015-11-11 14:30:00,56.34,56.42,56.16,56.2,90631.0,56.34,56.42,56.16,56.2,90631.0
2015-11-11 15:00:00,56.2,56.26,56.11,56.16,96029.0,56.2,56.26,56.11,56.16,96029.0
2015-11-11 15:30:00,56.16,56.21,55.99,56.01,212623.0,56.16,56.21,55.99,56.01,212623.0
2015-11-12 09:30:00,55.6,56.1,55.58,55.97,130217.0,55.6,56.1,55.58,55.97,130217.0
2015-11-12 10:00:00,55.96,56.03,55.62,55.62,122185.0,55.96,56.03,55.62,55.62,122185.0
2015-11-12 10:30:00,55.62,55.72,55.53,55.67,99985.0,55.62,55.72,55.53,55.67,99985.0
2015-11-12 11:00:00,55.69,55.92,55.69,55.92,75193.0,55.69,55.92,55.69,55.92,75193.0
2015-11-12 11:30:00,55.92,55.92,55.75,55.91,49070.0,55.92,55.92,55.75,55.91,49070.0
2015-11-12 12:00:00,55.91,55.96,55.7,55.79,79192.0,55.91,55.96,55.7,55.79,79192.0
2015-11-12 12:30:00,55.79,55.81,55.65,55.76,74049.0,55.79,55.81,55.65,55.76,74049.0
2015-11-12 13:00:00,55.77,55.77,55.67,55.68,50774.0,55.77,55.77,55.67,55.68,50774.0
2015-11-12 13:30:00,55.69,55.75,55.62,55.72,48741.0,55.69,55.75,55.62,55.72,48741.0
2015-11-12 14:00:00,55.72,55.75,55.62,55.72,60124.0,55.72,55.75,55.62,55.72,60124.0
2015-11-12 14:30:00,55.73,55.78,55.47,55.55,64838.0,55.73,55.78,55.47,55.55,64838.0
2015-11-12 15:00:00,55.54,55.7,55.53,55.65,89873.0,55.54,55.7,55.53,55.65,89873.0
2015-11-12 15:30:00,55.65,55.69,55.46,55.47,268127.0,55.65,55.69,55.46,55.47,268127.0
2015-11-13 09:30:00,55.23,55.49,54.37,54.39,131268.0,55.23,55.49,54.37,54.39,131268.0
2015-11-13 10:00:00,54.4,54.45,54.11,54.24,80460.0,54.4,54.45,54.11,54.24,80460.0
2015-11-13 10:30:00,54.24,54.31,54.11,54.24,63427.0,54.24,54.31,54.11,54.24,63427.0
2015-11-13 11:00:00,54.23,54.23,53.84,53.9,132122.0,54.23,54.23,53.84,53.9,132122.0
2015-11-13 11:30:00,53.9,54.22,53.86,54.22,61579.0,53.9,54.22,53.86,54.22,61579.0
2015-11-13 12:00:00,54.24,54.58,54.2,54.55,65073.0,54.24,54.58,54.2,54.55,65073.0
2015-11-13 12:30:00,54.53,54.55,54.32,54.47,138272.0,54.53,54.55,54.32,54.47,138272.0
2015-11-13 13:00:00,54.47,54.52,54.31,54.42,144242.0,54.47,54.52,54.31,54.42,144242.0
2015-11-13 13:30:00,54.42,54.46,54.21,54.21,59524.0,54.42,54.46,54.21,54.21,59524.0
2015-11-13 14:00:00,54.2,54.27,54.04,54.05,61059.0,54.2,54.27,54.04,54.05,61059.0
2015-11-13 14:30:00,54.06,54.15,53.95,54.0,93689.0,54.06,54.15,53.95,54.0,93689.0
2015-11-13 15:00:00,54.0,54.19,53.98,54.12,142726.0,54.0,54.19,53.98,54.12,142726.0
2015-11-13 15:30:00,54.12,54.21,53.93,53.98,411505.0,54.12,54.21,53.93,53.98,411505.0
2015-11-16 09:30:00,53.8,54.35,53.46,54.22,149186.0,53.8,54.35,53.46,54.22,149186.0
2015-11-16 10:00:00,54.26,54.26,53.89,54.19,124148.0,54.26,54.26,53.89,54.19,124148.0
2015-11-16 10:30:00,54.17,54.22,54.07,54.08,100374.0,54.17,54.22,54.07,54.08,100374.0
2015-11-16 11:00:00,54.08,54.08,53.88,53.98,143084.0,54.08,54.08,53.88,53.98,143084.0
2015-11-16 11:30:00,53.98,54.01,53.8,53.92,57117.0,53.98,54.01,53.8,53.92,57117.0
2015-11-16 12:00:00,53.95,53.97,53.81,53.93,49510.0,53.95,53.97,53.81,53.93,49510.0
2015-11-16 12:30:00,53.92,54.04,53.89,53.94,66058.0,53.92,54.04,53.89,53.94,66058.0
2015-11-16 13:00:00,53.95,54.06,53.89,53.97,59874.0,53.95,54.06,53.89,53.97,59874.0
2015-11-16 13:30:00,54.0,54.12,53.94,54.12,81893.0,54.0,54.12,53.94,54.12,81893.0
2015-11-16 14:00:00,54.12,54.36,54.05,54.36,72884.0,54.12,54.36,54.05,54.36,72884.0
2015-11-16 14:30:00,54.36,54.67,54.35,54.66,140965.0,54.36,54.67,54.35,54.66,140965.0
2015-11-16 15:00:00,54.67,54.96,54.67,54.92,102694.0,54.67,54.96,54.67,54.92,102694.0
2015-11-16 15:30:00,54.93,55.05,54.89,55.02,239241.0,54.93,55.05,54.89,55.02,239241.0
2015-11-17 09:30:00,54.99,55.98,54.99,55.79,133798.0,54.99,55.98,54.99,55.79,133798.0
2015-11-17 10:00:00,55.78,55.9,55.45,55.9,149438.0,55.78,55.9,55.45,55.9,149438.0
2015-11-17 10:30:00,55.88,56.4,55.88,56.09,207353.0,55.88,56.4,55.88,56.09,207353.0
2015-11-17 11:00:00,56.11,56.28,55.95,56.22,119642.0,56.11,56.28,55.95,56.22,119642.0
2015-11-17 11:30:00,56.23,56.34,55.96,55.99,121315.0,56.23,56.34,55.96,55.99,121315.0
2015-11-17 12:00:00,55.99,56.02,55.71,55.75,79077.0,55.99,56.02,55.71,55.75,79077.0
2015-11-17 12:30:00,55.75,55.81,55.52,55.55,101140.0,55.75,55.81,55.52,55.55,101140.0
2015-11-17 13:00:00,55.54,55.73,55.4,55.43,87637.0,55.54,55.73,55.4,55.43,87637.0
2015-11-17 13:30:00,55.41,55.77,55.38,55.73,78587.0,55.41,55.77,55.38,55.73,78587.0
2015-11-17 14:00:00,55.72,55.72,55.43,55.43,95394.0,55.72,55.72,55.43,55.43,95394.0
2015-11-17 14:30:00,55.43,55.62,55.33,55.62,116653.0,55.43,55.62,55.33,55.62,116653.0
2015-11-17 15:00:00,55.61,55.62,55.4,55.55,154416.0,55.61,55.62,55.4,55.55,154416.0
2015-11-17 15:30:00,55.58,55.82,55.52,55.62,331484.0,55.58,55.82,55.52,55.62,331484.0
2015-11-18 09:30:00,55.9,56.25,55.66,55.93,63113.0,55.9,56.25,55.66,55.93,63113.0
2015-11-18 10:00:00,55.95,56.1,55.91,56.07,86549.0,55.95,56.1,55.91,56.07,86549.0
2015-11-18 10:30:00,56.08,56.22,56.03,56.09,78701.0,56.08,56.22,56.03,56.09,78701.0
2015-11-18 11:00:00,56.09,56.14,55.94,56.12,119327.0,56.09,56.14,55.94,56.12,119327.0
2015-11-18 11:30:00,56.12,56.2,56.06,56.08,42115.0,56.12,56.2,56.06,56.08,42115.0
2015-11-18 12:00:00,56.07,56.31,56.06,56.31,78181.0,56.07,56.31,56.06,56.31,78181.0
2015-11-18 12:30:00,56.31,56.33,56.23,56.25,60019.0,56.31,56.33,56.23,56.25,60019.0
2015-11-18 13:00:00,56.25,56.35,56.18,56.27,76376.0,56.25,56.35,56.18,56.27,76376.0
2015-11-18 13:30:00,56.27,56.29,56.19,56.2,95674.0,56.27,56.29,56.19,56.2,95674.0
2015-11-18 14:00:00,56.2,56.43,56.13,56.24,155025.0,56.2,56.43,56.13,56.24,155025.0
2015-11-18 14:30:00,56.22,56.23,56.07,56.16,126242.0,56.22,56.23,56.07,56.16,126242.0
2015-11-18 15:00:00,56.16,56.38,56.16,56.35,89071.0,56.16,56.38,56.16,56.35,89071.0
2015-11-18 15:30:00,56.36,56.69,56.32,56.68,316752.0,56.36,56.69,56.32,56.68,316752.0
2015-11-19 09:30:00,56.54,57.05,56.24,57.0,198150.0,56.54,57.05,56.24,57.0,198150.0
2015-11-19 10:00:00,56.96,56.97,56.28,56.34,103513.0,56.96,56.97,56.28,56.34,103513.0
2015-11-19 10:30:00,56.34,56.52,56.29,56.51,71268.0,56.34,56.52,56.29,56.51,71268.0
2015-11-19 11:00:00,56.5,56.5,56.21,56.33,97370.0,56.5,56.5,56.21,56.33,97370.0
2015-11-19 11:30:00,56.33,56.34,56.1,56.15,61239.0,56.33,56.34,56.1,56.15,61239.0
2015-11-19 12:00:00,56.16,56.29,56.14,56.26,50049.0,56.16,56.29,56.14,56.26,50049.0
2015-11-19 12:30:00,56.28,56.63,56.21,56.63,78711.0,56.28,56.63,56.21,56.63,78711.0
2015-11-19 13:00:00,56.63,56.63,56.29,56.31,52583.0,56.63,56.63,56.29,56.31,52583.0
2015-11-19 13:30:00,56.32,56.41,56.31,56.33,42827.0,56.32,56.41,56.31,56.33,42827.0
2015-11-19 14:00:00,56.33,56.34,56.18,56.32,78410.0,56.33,56.34,56.18,56.32,78410.0
2015-11-19 14:30:00,56.31,56.48,56.29,56.44,69497.0,56.31,56.48,56.29,56.44,69497.0
2015-11-19 15:00:00,56.43,56.49,56.32,56.45,77387.0,56.43,56.49,56.32,56.45,77387.0
2015-11-19 15:30:00,56.45,56.46,56.35,56.37,157028.0,56.45,56.46,56.35,56.37,157028.0
2015-11-20 09:30:00,56.7,57.13,56.6,56.9,150595.0,56.7,57.13,56.6,56.9,150595.0
2015-11-20 10:00:00,56.91,57.27,56.86,57.19,101115.0,56.91,57.27,56.86,57.19,101115.0
2015-11-20 10:30:00,57.2,57.32,57.13,57.14,117330.0,57.2,57.32,57.13,57.14,117330.0
2015-11-20 11:00:00,57.13,57.38,57.1,57.18,95417.0,57.13,57.38,57.1,57.18,95417.0
2015-11-20 11:30:00,57.17,57.38,57.17,57.3,100587.0,57.17,57.38,57.17,57.3,100587.0
2015-11-20 12:00:00,57.3,57.33,57.18,57.19,103633.0,57.3,57.33,57.18,57.19,103633.0
2015-11-20 12:30:00,57.19,57.3,57.19,57.22,73187.0,57.19,57.3,57.19,57.22,73187.0
2015-11-20 13:00:00,57.23,57.46,57.22,57.44,60793.0,57.23,57.46,57.22,57.44,60793.0
2015-11-20 13:30:00,57.42,57.46,57.34,57.42,64509.0,57.42,57.46,57.34,57.42,64509.0
2015-11-20 14:00:00,57.41,57.62,57.41,57.59,74142.0,57.41,57.62,57.41,57.59,74142.0
2015-11-20 14:30:00,57.58,57.65,57.52,57.53,96606.0,57.58,57.65,57.52,57.53,96606.0
2015-11-20 15:00:00,57.52,57.56,57.29,57.31,205773.0,57.52,57.56,57.29,57.31,205773.0
2015-11-20 15:30:00,57.31,57.43,57.3,57.43,212001.0,57.31,57.43,57.3,57.43,212001.0
2015-11-23 09:30:00,57.09,57.23,56.55,56.64,253852.0,57.09,57.23,56.55,56.64,253852.0
2015-11-23 10:00:00,56.68,57.06,56.67,56.97,173135.0,56.68,57.06,56.67,56.97,173135.0
2015-11-23 10:30:00,56.98,57.03,56.85,56.97,95281.0,56.98,57.03,56.85,56.97,95281.0
2015-11-23 11:00:00,56.98,57.16,56.93,57.16,88837.0,56.98,57.16,56.93,57.16,88837.0
2015-11-23 11:30:00,57.16,57.19,57.0,57.07,74599.0,57.16,57.19,57.0,57.07,74599.0
2015-11-23 12:00:00,57.06,57.07,56.83,56.86,61717.0,57.06,57.07,56.83,56.86,61717.0
2015-11-23 12:30:00,56.85,57.05,56.79,56.91,89910.0,56.85,57.05,56.79,56.91,89910.0
2015-11-23 13:00:00,56.92,56.99,56.77,56.8,74544.0,56.92,56.99,56.77,56.8,74544.0
2015-11-23 13:30:00,56.79,56.88,56.69,56.71,52151.0,56.79,56.88,56.69,56.71,52151.0
2015-11-23 14:00:00,56.71,56.76,56.51,56.53,64055.0,56.71,56.76,56.51,56.53,64055.0
2015-11-23 14:30:00,56.53,56.62,56.46,56.53,79973.0,56.53,56.62,56.46,56.53,79973.0
2015-11-23 15:00:00,56.52,56.68,56.51,56.65,135608.0,56.52,56.68,56.51,56.65,135608.0
2015-11-23 15:30:00,56.66,56.72,56.57,56.61,175175.0,56.66,56.72,56.57,56.61,175175.0
2015-11-24 09:30:00,56.16,56.99,56.15,56.85,88207.0,56.16,56.99,56.15,56.85,88207.0
2015-11-24 10:00:00,56.87,56.96,56.72,56.75,101846.0,56.87,56.96,56.72,56.75,101846.0
2015-11-24 10:30:00,56.72,56.86,56.63,56.74,91999.0,56.72,56.86,56.63,56.74,91999.0
2015-11-24 11:00:00,56.76,57.02,56.63,56.97,52989.0,56.76,57.02,56.63,56.97,52989.0
2015-11-24 11:30:00,57.01,57.26,56.97,57.23,48211.0,57.01,57.26,56.97,57.23,48211.0
2015-11-24 12:00:00,57.24,57.34,57.09,57.19,38106.0,57.24,57.34,57.09,57.19,38106.0
2015-11-24 12:30:00,57.2,57.22,57.02,57.15,39315.0,57.2,57.22,57.02,57.15,39315.0
2015-11-24 13:00:00,57.15,57.51,57.15,57.49,62554.0,57.15,57.51,57.15,57.49,62554.0
2015-11-24 13:30:00,57.48,57.55,57.41,57.49,103140.0,57.48,57.55,57.41,57.49,103140.0
2015-11-24 14:00:00,57.49,57.54,57.26,57.32,74429.0,57.49,57.54,57.26,57.32,74429.0
2015-11-24 14:30:00,57.32,57.53,57.23,57.49,73330.0,57.32,57.53,57.23,57.49,73330.0
2015-11-24 15:00:00,57.5,57.59,57.42,57.44,144305.0,57.5,57.59,57.42,57.44,144305.0
2015-11-24 15:30:00,57.44,57.47,57.26,57.31,298845.0,57.44,57.47,57.26,57.31,298845.0
2015-11-25 09:30:00,57.46,58.0,57.26,57.84,190030.0,57.46,58.0,57.26,57.84,190030.0
2015-11-25 10:00:00,57.84,57.94,57.71,57.94,105165.0,57.84,57.94,57.71,57.94,105165.0
2015-11-25 10:30:00,57.93,58.06,57.88,58.03,70148.0,57.93,58.06,57.88,58.03,70148.0
2015-11-25 11:00:00,58.03,58.04,57.82,57.95,48524.0,58.03,58.04,57.82,57.95,48524.0
2015-11-25 11:30:00,57.96,58.2,57.95,58.1,73631.0,57.96,58.2,57.95,58.1,73631.0
2015-11-25 12:00:00,58.1,58.2,58.05,58.16,50821.0,58.1,58.2,58.05,58.16,50821.0
2015-11-25 12:30:00,58.16,58.21,58.06,58.06,30457.0,58.16,58.21,58.06,58.06,30457.0
2015-11-25 13:00:00,58.07,58.09,57.87,58.04,57597.0,58.07,58.09,57.87,58.04,57597.0
2015-11-25 13:30:00,58.03,58.05,57.94,58.02,45533.0,58.03,58.05,57.94,58.02,45533.0
2015-11-25 14:00:00,58.02,58.1,58.01,58.03,77817.0,58.02,58.1,58.01,58.03,77817.0
2015-11-25 14:30:00,58.03,58.05,57.95,57.98,50027.0,58.03,58.05,57.95,57.98,50027.0
2015-11-25 15:00:00,57.99,58.05,57.97,58.04,55998.0,57.99,58.05,57.97,58.04,55998.0
2015-11-25 15:30:00,58.04,58.05,57.89,57.91,221388.0,58.04,58.05,57.89,57.91,221388.0
2015-11-27 09:30:00,57.86,57.86,57.13,57.16,91875.0,57.86,57.86,57.13,57.16,91875.0
2015-11-27 10:00:00,57.14,57.37,56.93,57.31,129688.0,57.14,57.37,56.93,57.31,129688.0
2015-11-27 10:30:00,57.32,57.68,57.32,57.55,117136.0,57.32,57.68,57.32,57.55,117136.0
2015-11-27 11:00:00,57.55,57.61,57.45,57.46,72995.0,57.55,57.61,57.45,57.46,72995.0
2015-11-27 11:30:00,57.46,57.53,57.35,57.39,51775.0,57.46,57.53,57.35,57.39,51775.0
2015-11-27 12:00:00,57.39,57.42,57.25,57.42,51399.0,57.39,57.42,57.25,57.42,51399.0
2015-11-27 12:30:00,57.41,57.47,57.31,57.37,109026.0,57.41,57.47,57.31,57.37,109026.0
2015-11-30 09:30:00,57.31,57.64,56.85,56.87,92217.0,57.31,57.64,56.85,56.87,92217.0
2015-11-30 10:00:00,56.85,57.15,56.84,57.03,110659.0,56.85,57.15,56.84,57.03,110659.0
2015-11-30 10:30:00,57.01,57.09,56.89,57.04,94779.0,57.01,57.09,56.89,57.04,94779.0
2015-11-30 11:00:00,57.02,57.37,57.02,57.25,65583.0,57.02,57.37,57.02,57.25,65583.0
2015-11-30 11:30:00,57.24,57.39,57.14,57.39,66403.0,57.24,57.39,57.14,57.39,66403.0
2015-11-30 12:00:00,57.39,57.43,57.18,57.19,47428.0,57.39,57.43,57.18,57.19,47428.0
2015-11-30 12:30:00,57.19,57.2,57.07,57.13,43806.0,57.19,57.2,57.07,57.13,43806.0
2015-11-30 13:00:00,57.12,57.25,57.07,57.25,61375.0,57.12,57.25,57.07,57.25,61375.0
2015-11-30 13:30:00,57.24,57.4,57.21,57.34,41356.0,57.24,57.4,57.21,57.34,41356.0
2015-11-30 14:00:00,57.33,57.42,57.32,57.35,54547.0,57.33,57.42,57.32,57.35,54547.0
2015-11-30 14:30:00,57.34,57.44,57.23,57.23,59143.0,57.34,57.44,57.23,57.23,59143.0
2015-11-30 15:00:00,57.23,57.27,57.17,57.18,135163.0,57.23,57.27,57.17,57.18,135163.0
2015-11-30 15:30:00,57.18,57.32,57.16,57.31,429345.0,57.18,57.32,57.16,57.31,429345.0
2015-12-01 09:30:00,57.36,57.95,57.34,57.52,162436.0,57.36,57.95,57.34,57.52,162436.0
2015-12-01 10:00:00,57.52,57.52,56.96,57.2,131187.0,57.52,57.52,56.96,57.2,131187.0
2015-12-01 10:30:00,57.19,57.42,57.13,57.38,106633.0,57.19,57.42,57.13,57.38,106633.0
2015-12-01 11:00:00,57.4,57.41,57.27,57.29,70500.0,57.4,57.41,57.27,57.29,70500.0
2015-12-01 11:30:00,57.3,57.33,57.05,57.21,39445.0,57.3,57.33,57.05,57.21,39445.0
2015-12-01 12:00:00,57.22,57.28,56.79,57.15,236770.0,57.22,57.28,56.79,57.15,236770.0
2015-12-01 12:30:00,57.16,57.37,57.16,57.21,67841.0,57.16,57.37,57.16,57.21,67841.0
2015-12-01 13:00:00,57.22,57.25,57.01,57.04,65447.0,57.22,57.25,57.01,57.04,65447.0
2015-12-01 13:30:00,57.04,57.12,56.99,57.07,49900.0,57.04,57.12,56.99,57.07,49900.0
2015-12-01 14:00:00,57.06,57.11,56.95,57.04,86553.0,57.06,57.11,56.95,57.04,86553.0
2015-12-01 14:30:00,57.04,57.12,56.98,57.06,96415.0,57.04,57.12,56.98,57.06,96415.0
2015-12-01 15:00:00,57.07,57.29,57.02,57.28,125929.0,57.07,57.29,57.02,57.28,125929.0
2015-12-01 15:30:00,57.28,57.34,57.2,57.26,272165.0,57.28,57.34,57.2,57.26,272165.0
2015-12-02 09:30:00,57.27,57.36,56.62,56.86,165777.0,57.27,57.36,56.62,56.86,165777.0
2015-12-02 10:00:00,56.87,56.92,56.58,56.62,102264.0,56.87,56.92,56.58,56.62,102264.0
2015-12-02 10:30:00,56.61,56.88,56.58,56.73,66619.0,56.61,56.88,56.58,56.73,66619.0
2015-12-02 11:00:00,56.73,56.73,56.55,56.63,46566.0,56.73,56.73,56.55,56.63,46566.0
2015-12-02 11:30:00,56.62,56.62,56.52,56.6,60321.0,56.62,56.62,56.52,56.6,60321.0
2015-12-02 12:00:00,56.6,56.83,56.6,56.82,94374.0,56.6,56.83,56.6,56.82,94374.0
2015-12-02 12:30:00,56.8,56.9,56.8,56.82,98765.0,56.8,56.9,56.8,56.82,98765.0
2015-12-02 13:00:00,56.81,57.04,56.79,57.0,115423.0,56.81,57.04,56.79,57.0,115423.0
2015-12-02 13:30:00,57.01,57.07,56.94,57.02,334360.0,57.01,57.07,56.94,57.02,334360.0
2015-12-02 14:00:00,57.01,57.4,56.99,57.3,198665.0,57.01,57.4,56.99,57.3,198665.0
2015-12-02 14:30:00,57.28,57.64,57.27,57.54,326981.0,57.28,57.64,57.27,57.54,326981.0
2015-12-02 15:00:00,57.53,57.96,57.34,57.83,451374.0,57.53,57.96,57.34,57.83,451374.0
2015-12-02 15:30:00,57.83,58.11,57.78,57.99,627129.0,57.83,58.11,57.78,57.99,627129.0
2015-12-03 09:30:00,57.99,58.68,57.94,58.53,186353.0,57.99,58.68,57.94,58.53,186353.0
2015-12-03 10:00:00,58.49,58.53,57.92,58.26,198479.0,58.49,58.53,57.92,58.26,198479.0
2015-12-03 10:30:00,58.25,58.36,58.01,58.23,168420.0,58.25,58.36,58.01,58.23,168420.0
2015-12-03 11:00:00,58.25,58.96,58.19,58.96,167190.0,58.25,58.96,58.19,58.96,167190.0
2015-12-03 11:30:00,58.95,59.14,58.69,59.13,185221.0,58.95,59.14,58.69,59.13,185221.0
2015-12-03 12:00:00,59.13,59.14,58.64,58.73,129705.0,59.13,59.14,58.64,58.73,129705.0
2015-12-03 12:30:00,58.72,59.08,58.6,58.8,127687.0,58.72,59.08,58.6,58.8,127687.0
2015-12-03 13:00:00,58.8,59.04,58.55,58.97,115443.0,58.8,59.04,58.55,58.97,115443.0
2015-12-03 13:30:00,58.97,58.99,58.44,58.46,105571.0,58.97,58.99,58.44,58.46,105571.0
2015-12-03 14:00:00,58.46,58.5,57.95,58.0,119707.0,58.46,58.5,57.95,58.0,119707.0
2015-12-03 14:30:00,58.0,58.01,57.64,57.97,141115.0,58.0,58.01,57.64,57.97,141115.0
2015-12-03 15:00:00,57.97,58.07,57.88,58.03,337687.0,57.97,58.07,57.88,58.03,337687.0
2015-12-03 15:30:00,58.03,58.27,57.97,58.24,577199.0,58.03,58.27,57.97,58.24,577199.0
2015-12-04 09:30:00,58.34,59.05,58.13,58.44,140391.0,58.34,59.05,58.13,58.44,140391.0
2015-12-04 10:00:00,58.48,58.66,58.32,58.48,124162.0,58.48,58.66,58.32,58.48,124162.0
2015-12-04 10:30:00,58.5,58.91,58.41,58.89,113527.0,58.5,58.91,58.41,58.89,113527.0
2015-12-04 11:00:00,58.9,59.01,58.81,58.9,90048.0,58.9,59.01,58.81,58.9,90048.0
2015-12-04 11:30:00,58.89,59.06,58.76,58.79,78468.0,58.89,59.06,58.76,58.79,78468.0
2015-12-04 12:00:00,58.79,59.0,58.73,58.96,86400.0,58.79,59.0,58.73,58.96,86400.0
2015-12-04 12:30:00,58.98,59.34,58.97,59.28,85679.0,58.98,59.34,58.97,59.28,85679.0
2015-12-04 13:00:00,59.29,59.56,59.23,59.25,91959.0,59.29,59.56,59.23,59.25,91959.0
2015-12-04 13:30:00,59.26,59.28,58.99,59.14,87444.0,59.26,59.28,58.99,59.14,87444.0
2015-12-04 14:00:00,59.14,59.27,59.1,59.26,147417.0,59.14,59.27,59.1,59.26,147417.0
2015-12-04 14:30:00,59.27,59.3,59.14,59.3,82567.0,59.27,59.3,59.14,59.3,82567.0
2015-12-04 15:00:00,59.29,59.36,59.15,59.22,108033.0,59.29,59.36,59.15,59.22,108033.0
2015-12-04 15:30:00,59.23,59.24,59.07,59.21,207015.0,59.23,59.24,59.07,59.21,207015.0
2015-12-07 09:30:00,59.21,59.22,58.52,58.63,195611.0,59.21,59.22,58.52,58.63,195611.0
2015-12-07 10:00:00,58.65,59.03,58.6,58.99,140241.0,58.65,59.03,58.6,58.99,140241.0
2015-12-07 10:30:00,58.99,59.11,58.87,59.07,132164.0,58.99,59.11,58.87,59.07,132164.0
2015-12-07 11:00:00,59.06,59.06,58.61,58.67,103776.0,59.06,59.06,58.61,58.67,103776.0
2015-12-07 11:30:00,58.65,59.01,58.57,58.98,116329.0,58.65,59.01,58.57,58.98,116329.0
2015-12-07 12:00:00,58.95,59.0,58.78,58.81,83893.0,58.95,59.0,58.78,58.81,83893.0
2015-12-07 12:30:00,58.8,58.82,58.41,58.45,58813.0,58.8,58.82,58.41,58.45,58813.0
2015-12-07 13:00:00,58.45,58.62,58.32,58.55,180579.0,58.45,58.62,58.32,58.55,180579.0
2015-12-07 13:30:00,58.55,58.58,58.3,58.49,93486.0,58.55,58.58,58.3,58.49,93486.0
2015-12-07 14:00:00,58.51,58.61,58.43,58.47,139164.0,58.51,58.61,58.43,58.47,139164.0
2015-12-07 14:30:00,58.48,58.5,58.35,58.38,126137.0,58.48,58.5,58.35,58.38,126137.0
2015-12-07 15:00:00,58.37,58.54,58.2,58.54,183725.0,58.37,58.54,58.2,58.54,183725.0
2015-12-07 15:30:00,58.55,58.76,58.54,58.71,250801.0,58.55,58.76,58.54,58.71,250801.0
2015-12-08 09:30:00,58.28,58.86,58.2,58.57,88111.0,58.28,58.86,58.2,58.57,88111.0
2015-12-08 10:00:00,58.56,58.85,58.55,58.68,174295.0,58.56,58.85,58.55,58.68,174295.0
2015-12-08 10:30:00,58.67,59.1,58.6,59.06,148506.0,58.67,59.1,58.6,59.06,148506.0
2015-12-08 11:00:00,59.07,59.75,59.07,59.55,226157.0,59.07,59.75,59.07,59.55,226157.0
2015-12-08 11:30:00,59.54,59.55,59.03,59.26,77980.0,59.54,59.55,59.03,59.26,77980.0
2015-12-08 12:00:00,59.26,59.42,59.09,59.13,127544.0,59.26,59.42,59.09,59.13,127544.0
2015-12-08 12:30:00,59.12,59.12,58.91,59.0,70976.0,59.12,59.12,58.91,59.0,70976.0
2015-12-08 13:00:00,59.01,59.16,58.97,59.14,76999.0,59.01,59.16,58.97,59.14,76999.0
2015-12-08 13:30:00,59.16,59.2,58.97,59.06,74646.0,59.16,59.2,58.97,59.06,74646.0
2015-12-08 14:00:00,59.07,59.35,59.05,59.3,69978.0,59.07,59.35,59.05,59.3,69978.0
2015-12-08 14:30:00,59.3,59.5,59.22,59.41,135349.0,59.3,59.5,59.22,59.41,135349.0
2015-12-08 15:00:00,59.39,59.39,59.12,59.13,122986.0,59.39,59.39,59.12,59.13,122986.0
2015-12-08 15:30:00,59.12,59.31,59.07,59.26,305851.0,59.12,59.31,59.07,59.26,305851.0
2015-12-09 09:30:00,58.95,59.9,58.79,59.86,177574.0,58.95,59.9,58.79,59.86,177574.0
2015-12-09 10:00:00,59.84,60.0,59.7,59.72,196163.0,59.84,60.0,59.7,59.72,196163.0
2015-12-09 10:30:00,59.74,59.88,59.55,59.59,110575.0,59.74,59.88,59.55,59.59,110575.0
2015-12-09 11:00:00,59.6,59.61,59.21,59.23,72870.0,59.6,59.61,59.21,59.23,72870.0
2015-12-09 11:30:00,59.24,59.26,58.84,58.89,74473.0,59.24,59.26,58.84,58.89,74473.0
2015-12-09 12:00:00,58.89,59.16,58.75,58.78,110758.0,58.89,59.16,58.75,58.78,110758.0
2015-12-09 12:30:00,58.76,58.84,58.56,58.62,125386.0,58.76,58.84,58.56,58.62,125386.0
2015-12-09 13:00:00,58.62,58.85,58.55,58.74,86402.0,58.62,58.85,58.55,58.74,86402.0
2015-12-09 13:30:00,58.76,58.91,58.61,58.83,57637.0,58.76,58.91,58.61,58.83,57637.0
2015-12-09 14:00:00,58.83,58.87,58.7,58.77,55058.0,58.83,58.87,58.7,58.77,55058.0
2015-12-09 14:30:00,58.77,58.86,58.68,58.72,48179.0,58.77,58.86,58.68,58.72,48179.0
2015-12-09 15:00:00,58.71,58.95,58.69,58.91,93480.0,58.71,58.95,58.69,58.91,93480.0
2015-12-09 15:30:00,58.92,59.03,58.82,58.88,164857.0,58.92,59.03,58.82,58.88,164857.0
2015-12-10 09:30:00,58.78,59.17,58.62,58.71,135925.0,58.78,59.17,58.62,58.71,135925.0
2015-12-10 10:00:00,58.69,58.86,58.47,58.8,92873.0,58.69,58.86,58.47,58.8,92873.0
2015-12-10 10:30:00,58.8,59.1,58.76,58.82,86827.0,58.8,59.1,58.76,58.82,86827.0
2015-12-10 11:00:00,58.83,59.09,58.64,59.01,50403.0,58.83,59.09,58.64,59.01,50403.0
2015-12-10 11:30:00,59.0,59.0,58.81,58.97,59958.0,59.0,59.0,58.81,58.97,59958.0
2015-12-10 12:00:00,58.98,59.05,58.74,58.81,46962.0,58.98,59.05,58.74,58.81,46962.0
2015-12-10 12:30:00,58.83,59.0,58.7,58.98,44586.0,58.83,59.0,58.7,58.98,44586.0
2015-12-10 13:00:00,58.97,58.97,58.79,58.86,50050.0,58.97,58.97,58.79,58.86,50050.0
2015-12-10 13:30:00,58.86,58.97,58.8,58.82,56136.0,58.86,58.97,58.8,58.82,56136.0
2015-12-10 14:00:00,58.8,59.0,58.78,58.99,76311.0,58.8,59.0,58.78,58.99,76311.0
2015-12-10 14:30:00,59.0,59.04,58.89,58.97,108723.0,59.0,59.04,58.89,58.97,108723.0
2015-12-10 15:00:00,58.99,58.99,58.58,58.71,110222.0,58.99,58.99,58.58,58.71,110222.0
2015-12-10 15:30:00,58.72,58.84,58.56,58.63,318771.0,58.72,58.84,58.56,58.63,318771.0
2015-12-11 09:30:00,57.76,58.06,57.28,57.63,233059.0,57.76,58.06,57.28,57.63,233059.0
2015-12-11 10:00:00,57.6,57.91,57.53,57.67,75436.0,57.6,57.91,57.53,57.67,75436.0
2015-12-11 10:30:00,57.67,58.03,57.67,57.97,145692.0,57.67,58.03,57.67,57.97,145692.0
2015-12-11 11:00:00,57.97,58.02,57.63,57.91,83239.0,57.97,58.02,57.63,57.91,83239.0
2015-12-11 11:30:00,57.89,58.05,57.67,57.88,65670.0,57.89,58.05,57.67,57.88,65670.0
2015-12-11 12:00:00,57.88,57.92,57.38,57.44,94574.0,57.88,57.92,57.38,57.44,94574.0
2015-12-11 12:30:00,57.43,57.5,57.22,57.32,79546.0,57.43,57.5,57.22,57.32,79546.0
2015-12-11 13:00:00,57.34,57.46,57.18,57.19,40633.0,57.34,57.46,57.18,57.19,40633.0
2015-12-11 13:30:00,57.21,57.68,57.14,57.66,96151.0,57.21,57.68,57.14,57.66,96151.0
2015-12-11 14:00:00,57.67,57.76,57.47,57.5,69279.0,57.67,57.76,57.47,57.5,69279.0
2015-12-11 14:30:00,57.5,57.88,57.48,57.82,122810.0,57.5,57.88,57.48,57.82,122810.0
2015-12-11 15:00:00,57.82,57.85,57.43,57.55,169598.0,57.82,57.85,57.43,57.55,169598.0
2015-12-11 15:30:00,57.54,57.64,57.39,57.5,353363.0,57.54,57.64,57.39,57.5,353363.0
2015-12-14 09:30:00,57.65,58.72,57.43,58.57,215904.0,57.65,58.72,57.43,58.57,215904.0
2015-12-14 10:00:00,58.57,58.7,57.63,57.66,191316.0,58.57,58.7,57.63,57.66,191316.0
2015-12-14 10:30:00,57.68,57.89,57.62,57.85,163630.0,57.68,57.89,57.62,57.85,163630.0
2015-12-14 11:00:00,57.83,57.99,57.54,57.75,188309.0,57.83,57.99,57.54,57.75,188309.0
2015-12-14 11:30:00,57.75,57.87,57.5,57.82,196725.0,57.75,57.87,57.5,57.82,196725.0
2015-12-14 12:00:00,57.85,58.05,57.62,57.96,71967.0,57.85,58.05,57.62,57.96,71967.0
2015-12-14 12:30:00,57.94,57.99,57.6,57.98,78941.0,57.94,57.99,57.6,57.98,78941.0
2015-12-14 13:00:00,57.96,58.03,57.4,57.41,93889.0,57.96,58.03,57.4,57.41,93889.0
2015-12-14 13:30:00,57.4,57.49,57.2,57.32,109264.0,57.4,57.49,57.2,57.32,109264.0
2015-12-14 14:00:00,57.35,57.55,57.23,57.47,121730.0,57.35,57.55,57.23,57.47,121730.0
2015-12-14 14:30:00,57.47,57.86,57.33,57.76,143810.0,57.47,57.86,57.33,57.76,143810.0
2015-12-14 15:00:00,57.76,57.78,57.32,57.67,207517.0,57.76,57.78,57.32,57.67,207517.0
2015-12-14 15:30:00,57.65,57.9,57.58,57.86,563852.0,57.65,57.9,57.58,57.86,563852.0
2015-12-15 09:30:00,58.09,59.32,58.0,59.32,334736.0,58.09,59.32,58.0,59.32,334736.0
2015-12-15 10:00:00,59.32,59.37,58.6,58.66,224217.0,59.32,59.37,58.6,58.66,224217.0
2015-12-15 10:30:00,58.66,58.7,58.3,58.48,186193.0,58.66,58.7,58.3,58.48,186193.0
2015-12-15 11:00:00,58.47,58.81,58.42,58.79,121505.0,58.47,58.81,58.42,58.79,121505.0
2015-12-15 11:30:00,58.81,58.85,58.51,58.78,103401.0,58.81,58.85,58.51,58.78,103401.0
2015-12-15 12:00:00,58.76,58.96,58.68,58.96,121072.0,58.76,58.96,58.68,58.96,121072.0
2015-12-15 12:30:00,58.96,59.14,58.86,58.98,105796.0,58.96,59.14,58.86,58.98,105796.0
2015-12-15 13:00:00,59.01,59.04,58.51,58.54,111078.0,59.01,59.04,58.51,58.54,111078.0
2015-12-15 13:30:00,58.54,58.82,58.42,58.8,104418.0,58.54,58.82,58.42,58.8,104418.0
2015-12-15 14:00:00,58.81,58.91,58.67,58.79,162189.0,58.81,58.91,58.67,58.79,162189.0
2015-12-15 14:30:00,58.8,58.94,58.66,58.71,114549.0,58.8,58.94,58.66,58.71,114549.0
2015-12-15 15:00:00,58.71,58.78,58.52,58.54,206299.0,58.71,58.78,58.52,58.54,206299.0
2015-12-15 15:30:00,58.54,58.77,58.45,58.66,430618.0,58.54,58.77,58.45,58.66,430618.0
2015-12-16 09:30:00,58.75,59.04,58.15,58.28,296281.0,58.75,59.04,58.15,58.28,296281.0
2015-12-16 10:00:00,58.27,58.37,57.99,58.08,204108.0,58.27,58.37,57.99,58.08,204108.0
2015-12-16 10:30:00,58.07,58.07,57.68,57.72,198479.0,58.07,58.07,57.68,57.72,198479.0
2015-12-16 11:00:00,57.73,57.84,57.53,57.58,186213.0,57.73,57.84,57.53,57.58,186213.0
2015-12-16 11:30:00,57.59,58.25,57.59,58.1,338014.0,57.59,58.25,57.59,58.1,338014.0
2015-12-16 12:00:00,58.1,58.11,57.58,57.61,194502.0,58.1,58.11,57.58,57.61,194502.0
2015-12-16 12:30:00,57.61,57.62,57.38,57.39,175328.0,57.61,57.62,57.38,57.39,175328.0
2015-12-16 13:00:00,57.39,57.51,57.33,57.4,144456.0,57.39,57.51,57.33,57.4,144456.0
2015-12-16 13:30:00,57.39,57.69,57.22,57.69,194299.0,57.39,57.69,57.22,57.69,194299.0
2015-12-16 14:00:00,57.66,58.04,57.32,57.45,324125.0,57.66,58.04,57.32,57.45,324125.0
2015-12-16 14:30:00,57.42,57.87,57.41,57.87,332618.0,57.42,57.87,57.41,57.87,332618.0
2015-12-16 15:00:00,57.9,58.59,57.84,58.54,291993.0,57.9,58.59,57.84,58.54,291993.0
2015-12-16 15:30:00,58.53,58.75,58.5,58.65,505090.0,58.53,58.75,58.5,58.65,505090.0
2015-12-17 09:30:00,58.81,59.0,58.26,58.84,243010.0,58.81,59.0,58.26,58.84,243010.0
2015-12-17 10:00:00,58.84,59.16,58.43,58.5,368055.0,58.84,59.16,58.43,58.5,368055.0
2015-12-17 10:30:00,58.5,58.63,57.64,57.83,209501.0,58.5,58.63,57.64,57.83,209501.0
2015-12-17 11:00:00,57.82,58.04,57.39,57.61,171537.0,57.82,58.04,57.39,57.61,171537.0
2015-12-17 11:30:00,57.62,58.24,57.52,58.19,297217.0,57.62,58.24,57.52,58.19,297217.0
2015-12-17 12:00:00,58.2,58.21,57.72,57.73,130171.0,58.2,58.21,57.72,57.73,130171.0
2015-12-17 12:30:00,57.72,57.76,57.42,57.47,318138.0,57.72,57.76,57.42,57.47,318138.0
2015-12-17 13:00:00,57.49,57.85,57.4,57.65,271658.0,57.49,57.85,57.4,57.65,271658.0
2015-12-17 13:30:00,57.64,57.75,57.59,57.64,296995.0,57.64,57.75,57.59,57.64,296995.0
2015-12-17 14:00:00,57.65,57.73,57.5,57.59,386896.0,57.65,57.73,57.5,57.59,386896.0
2015-12-17 14:30:00,57.6,57.63,57.48,57.6,220693.0,57.6,57.63,57.48,57.6,220693.0
2015-12-17 15:00:00,57.62,57.66,57.46,57.51,340959.0,57.62,57.66,57.46,57.51,340959.0
2015-12-17 15:30:00,57.51,57.58,57.11,57.14,819394.0,57.51,57.58,57.11,57.14,819394.0
2015-12-18 09:30:00,53.44,53.9,52.13,52.64,2914270.0,53.44,53.9,52.13,52.64,2914270.0
2015-12-18 10:00:00,52.63,52.67,50.57,51.12,2299235.0,52.63,52.67,50.57,51.12,2299235.0
2015-12-18 10:30:00,51.13,51.93,50.98,51.9,1894953.0,51.13,51.93,50.98,51.9,1894953.0
2015-12-18 11:00:00,51.9,52.2,51.63,52.01,993767.0,51.9,52.2,51.63,52.01,993767.0
2015-12-18 11:30:00,52.01,52.38,51.74,51.91,825255.0,52.01,52.38,51.74,51.91,825255.0
2015-12-18 12:00:00,51.91,51.97,51.55,51.75,1309827.0,51.91,51.97,51.55,51.75,1309827.0
2015-12-18 12:30:00,51.75,52.3,51.69,52.3,890419.0,51.75,52.3,51.69,52.3,890419.0
2015-12-18 13:00:00,52.32,52.38,51.99,52.01,1042732.0,52.32,52.38,51.99,52.01,1042732.0
2015-12-18 13:30:00,52.01,52.37,51.87,52.26,1089565.0,52.01,52.37,51.87,52.26,1089565.0
2015-12-18 14:00:00,52.25,53.09,52.25,52.95,912766.0,52.25,53.09,52.25,52.95,912766.0
2015-12-18 14:30:00,52.96,53.07,52.74,52.98,808120.0,52.96,53.07,52.74,52.98,808120.0
2015-12-18 15:00:00,52.98,53.66,52.97,53.6,1151332.0,52.98,53.66,52.97,53.6,1151332.0
2015-12-18 15:30:00,53.59,53.64,53.14,53.49,1999667.0,53.59,53.64,53.14,53.49,1999667.0
2015-12-21 09:30:00,53.08,53.25,52.01,52.24,704520.0,53.08,53.25,52.01,52.24,704520.0
2015-12-21 10:00:00,52.24,52.37,52.05,52.26,463684.0,52.24,52.37,52.05,52.26,463684.0
2015-12-21 10:30:00,52.26,52.4,51.71,51.83,451551.0,52.26,52.4,51.71,51.83,451551.0
2015-12-21 11:00:00,51.82,51.89,51.15,51.21,570299.0,51.82,51.89,51.15,51.21,570299.0
2015-12-21 11:30:00,51.22,51.66,51.04,51.6,518138.0,51.22,51.66,51.04,51.6,518138.0
2015-12-21 12:00:00,51.61,52.0,51.49,51.75,413849.0,51.61,52.0,51.49,51.75,413849.0
2015-12-21 12:30:00,51.75,51.96,51.73,51.93,345357.0,51.75,51.96,51.73,51.93,345357.0
2015-12-21 13:00:00,51.93,52.11,51.82,52.08,467357.0,51.93,52.11,51.82,52.08,467357.0
2015-12-21 13:30:00,52.08,52.17,51.95,52.05,331858.0,52.08,52.17,51.95,52.05,331858.0
2015-12-21 14:00:00,52.05,52.06,51.9,51.9,478518.0,52.05,52.06,51.9,51.9,478518.0
2015-12-21 14:30:00,51.91,52.36,51.9,52.35,561463.0,51.91,52.36,51.9,52.35,561463.0
2015-12-21 15:00:00,52.35,52.38,52.04,52.33,528891.0,52.35,52.38,52.04,52.33,528891.0
2015-12-21 15:30:00,52.33,52.61,52.22,52.53,903564.0,52.33,52.61,52.22,52.53,903564.0
2015-12-22 09:30:00,52.66,52.79,52.04,52.19,296218.0,52.66,52.79,52.04,52.19,296218.0
2015-12-22 10:00:00,52.18,52.36,51.87,52.01,260435.0,52.18,52.36,51.87,52.01,260435.0
2015-12-22 10:30:00,52.02,52.15,51.82,51.82,240343.0,52.02,52.15,51.82,51.82,240343.0
2015-12-22 11:00:00,51.83,51.92,51.32,51.32,294156.0,51.83,51.92,51.32,51.32,294156.0
2015-12-22 11:30:00,51.33,51.54,51.22,51.32,264415.0,51.33,51.54,51.22,51.32,264415.0
2015-12-22 12:00:00,51.32,51.4,51.19,51.32,233902.0,51.32,51.4,51.19,51.32,233902.0
2015-12-22 12:30:00,51.32,51.55,51.2,51.54,217772.0,51.32,51.55,51.2,51.54,217772.0
2015-12-22 13:00:00,51.54,51.71,51.4,51.52,215821.0,51.54,51.71,51.4,51.52,215821.0
2015-12-22 13:30:00,51.52,51.65,51.39,51.57,195936.0,51.52,51.65,51.39,51.57,195936.0
2015-12-22 14:00:00,51.57,51.79,51.55,51.72,245682.0,51.57,51.79,51.55,51.72,245682.0
2015-12-22 14:30:00,51.72,51.8,51.55,51.75,308438.0,51.72,51.8,51.55,51.75,308438.0
2015-12-22 15:00:00,51.75,51.89,51.71,51.8,307662.0,51.75,51.89,51.71,51.8,307662.0
2015-12-22 15:30:00,51.8,51.82,51.48,51.62,834472.0,51.8,51.82,51.48,51.62,834472.0
2015-12-23 09:30:00,52.12,52.44,51.73,52.43,312932.0,52.12,52.44,51.73,52.43,312932.0
2015-12-23 10:00:00,52.43,52.46,52.15,52.43,175745.0,52.43,52.46,52.15,52.43,175745.0
2015-12-23 10:30:00,52.43,53.21,52.43,53.2,233259.0,52.43,53.21,52.43,53.2,233259.0
2015-12-23 11:00:00,53.2,53.23,52.98,53.19,159979.0,53.2,53.23,52.98,53.19,159979.0
2015-12-23 11:30:00,53.2,53.35,53.03,53.34,126944.0,53.2,53.35,53.03,53.34,126944.0
2015-12-23 12:00:00,53.34,53.54,53.32,53.38,122231.0,53.34,53.54,53.32,53.38,122231.0
2015-12-23 12:30:00,53.37,53.43,53.31,53.35,130889.0,53.37,53.43,53.31,53.35,130889.0
2015-12-23 13:00:00,53.34,53.38,53.2,53.31,136612.0,53.34,53.38,53.2,53.31,136612.0
2015-12-23 13:30:00,53.31,53.31,53.13,53.15,115797.0,53.31,53.31,53.13,53.15,115797.0
2015-12-23 14:00:00,53.15,53.25,53.13,53.2,152251.0,53.15,53.25,53.13,53.2,152251.0
2015-12-23 14:30:00,53.21,53.48,53.19,53.44,143429.0,53.21,53.48,53.19,53.44,143429.0
2015-12-23 15:00:00,53.43,53.82,53.33,53.77,265311.0,53.43,53.82,53.33,53.77,265311.0
2015-12-23 15:30:00,53.76,53.77,53.5,53.63,474291.0,53.76,53.77,53.5,53.63,474291.0
2015-12-24 09:30:00,53.52,53.7,53.01,53.27,115758.0,53.52,53.7,53.01,53.27,115758.0
2015-12-24 10:00:00,53.28,53.38,53.18,53.27,52302.0,53.28,53.38,53.18,53.27,52302.0
2015-12-24 10:30:00,53.25,53.68,53.2,53.67,155955.0,53.25,53.68,53.2,53.67,155955.0
2015-12-24 11:00:00,53.68,53.68,53.4,53.54,66988.0,53.68,53.68,53.4,53.54,66988.0
2015-12-24 11:30:00,53.55,53.75,53.52,53.59,76025.0,53.55,53.75,53.52,53.59,76025.0
2015-12-24 12:00:00,53.59,53.59,53.29,53.38,71318.0,53.59,53.59,53.29,53.38,71318.0
2015-12-24 12:30:00,53.39,53.5,53.24,53.24,161119.0,53.39,53.5,53.24,53.24,161119.0
2015-12-28 09:30:00,53.0,53.32,52.5,52.55,121434.0,53.0,53.32,52.5,52.55,121434.0
2015-12-28 10:00:00,52.52,52.65,52.3,52.61,154214.0,52.52,52.65,52.3,52.61,154214.0
2015-12-28 10:30:00,52.61,52.61,52.36,52.48,101593.0,52.61,52.61,52.36,52.48,101593.0
2015-12-28 11:00:00,52.48,52.62,52.42,52.48,61787.0,52.48,52.62,52.42,52.48,61787.0
2015-12-28 11:30:00,52.49,52.87,52.45,52.84,112885.0,52.49,52.87,52.45,52.84,112885.0
2015-12-28 12:00:00,52.82,52.88,52.71,52.87,72497.0,52.82,52.88,52.71,52.87,72497.0
2015-12-28 12:30:00,52.87,52.92,52.78,52.78,78656.0,52.87,52.92,52.78,52.78,78656.0
2015-12-28 13:00:00,52.77,53.09,52.77,53.08,97847.0,52.77,53.09,52.77,53.08,97847.0
2015-12-28 13:30:00,53.09,53.17,52.84,52.87,56019.0,53.09,53.17,52.84,52.87,56019.0
2015-12-28 14:00:00,52.86,53.14,52.86,53.09,144731.0,52.86,53.14,52.86,53.09,144731.0
2015-12-28 14:30:00,53.08,53.2,53.03,53.2,100473.0,53.08,53.2,53.03,53.2,100473.0
2015-12-28 15:00:00,53.19,53.24,53.08,53.15,98806.0,53.19,53.24,53.08,53.15,98806.0
2015-12-28 15:30:00,53.15,53.2,53.06,53.17,268610.0,53.15,53.2,53.06,53.17,268610.0
2015-12-29 09:30:00,53.57,54.05,53.48,53.94,146026.0,53.57,54.05,53.48,53.94,146026.0
2015-12-29 10:00:00,53.94,54.3,53.92,54.3,124098.0,53.94,54.3,53.92,54.3,124098.0
2015-12-29 10:30:00,54.31,54.47,54.17,54.37,193920.0,54.31,54.47,54.17,54.37,193920.0
2015-12-29 11:00:00,54.37,54.58,54.28,54.33,106281.0,54.37,54.58,54.28,54.33,106281.0
2015-12-29 11:30:00,54.32,54.41,54.03,54.2,159783.0,54.32,54.41,54.03,54.2,159783.0
2015-12-29 12:00:00,54.2,54.35,54.12,54.31,76957.0,54.2,54.35,54.12,54.31,76957.0
2015-12-29 12:30:00,54.3,54.31,54.1,54.13,88722.0,54.3,54.31,54.1,54.13,88722.0
2015-12-29 13:00:00,54.13,54.32,54.1,54.23,78784.0,54.13,54.32,54.1,54.23,78784.0
2015-12-29 13:30:00,54.24,54.4,54.2,54.38,63347.0,54.24,54.4,54.2,54.38,63347.0
2015-12-29 14:00:00,54.38,54.41,54.29,54.41,108783.0,54.38,54.41,54.29,54.41,108783.0
2015-12-29 14:30:00,54.41,54.48,54.34,54.47,81514.0,54.41,54.48,54.34,54.47,81514.0
2015-12-29 15:00:00,54.47,54.71,54.46,54.71,166670.0,54.47,54.71,54.46,54.71,166670.0
2015-12-29 15:30:00,54.7,54.76,54.54,54.61,314216.0,54.7,54.76,54.54,54.61,314216.0
2015-12-30 09:30:00,54.37,54.58,54.25,54.46,114161.0,54.37,54.58,54.25,54.46,114161.0
2015-12-30 10:00:00,54.45,54.67,54.25,54.36,66503.0,54.45,54.67,54.25,54.36,66503.0
2015-12-30 10:30:00,54.32,54.8,54.3,54.67,103977.0,54.32,54.8,54.3,54.67,103977.0
2015-12-30 11:00:00,54.67,54.73,54.56,54.59,98216.0,54.67,54.73,54.56,54.59,98216.0
2015-12-30 11:30:00,54.59,54.68,54.45,54.61,97554.0,54.59,54.68,54.45,54.61,97554.0
2015-12-30 12:00:00,54.62,54.67,54.55,54.65,133704.0,54.62,54.67,54.55,54.65,133704.0
2015-12-30 12:30:00,54.64,54.65,54.53,54.6,122827.0,54.64,54.65,54.53,54.6,122827.0
2015-12-30 13:00:00,54.6,54.64,54.56,54.61,99022.0,54.6,54.64,54.56,54.61,99022.0
2015-12-30 13:30:00,54.6,54.83,54.57,54.81,101405.0,54.6,54.83,54.57,54.81,101405.0
2015-12-30 14:00:00,54.81,54.83,54.65,54.75,120681.0,54.81,54.83,54.65,54.75,120681.0
2015-12-30 14:30:00,54.76,54.76,54.6,54.69,117616.0,54.76,54.76,54.6,54.69,117616.0
2015-12-30 15:00:00,54.7,54.96,54.69,54.81,165972.0,54.7,54.96,54.69,54.81,165972.0
2015-12-30 15:30:00,54.81,54.81,54.56,54.56,370710.0,54.81,54.81,54.56,54.56,370710.0
2015-12-31 09:30:00,54.28,54.85,54.09,54.84,139670.0,54.28,54.85,54.09,54.84,139670.0
2015-12-31 10:00:00,54.83,54.92,54.42,54.48,129813.0,54.83,54.92,54.42,54.48,129813.0
2015-12-31 10:30:00,54.49,54.49,54.23,54.42,68885.0,54.49,54.49,54.23,54.42,68885.0
2015-12-31 11:00:00,54.41,54.59,54.38,54.55,58136.0,54.41,54.59,54.38,54.55,58136.0
2015-12-31 11:30:00,54.55,54.73,54.5,54.73,96178.0,54.55,54.73,54.5,54.73,96178.0
2015-12-31 12:00:00,54.73,54.86,54.62,54.77,64134.0,54.73,54.86,54.62,54.77,64134.0
2015-12-31 12:30:00,54.77,54.77,54.57,54.57,57875.0,54.77,54.77,54.57,54.57,57875.0
2015-12-31 13:00:00,54.56,54.59,54.36,54.4,50635.0,54.56,54.59,54.36,54.4,50635.0
2015-12-31 13:30:00,54.4,54.6,54.37,54.55,70087.0,54.4,54.6,54.37,54.55,70087.0
2015-12-31 14:00:00,54.56,54.59,54.23,54.27,78165.0,54.56,54.59,54.23,54.27,78165.0
2015-12-31 14:30:00,54.26,54.35,54.22,54.24,98668.0,54.26,54.35,54.22,54.24,98668.0
2015-12-31 15:00:00,54.24,54.34,54.14,54.18,144184.0,54.24,54.34,54.14,54.18,144184.0
2015-12-31 15:30:00,54.18,54.29,53.98,53.98,269430.0,54.18,54.29,53.98,53.98,269430.0
2016-01-04 09:30:00,53.1,53.1,52.36,52.49,253737.0,53.1,53.1,52.36,52.49,253737.0
2016-01-04 10:00:00,52.47,52.78,52.25,52.76,175789.0,52.47,52.78,52.25,52.76,175789.0
2016-01-04 10:30:00,52.76,52.83,52.17,52.19,118740.0,52.76,52.83,52.17,52.19,118740.0
2016-01-04 11:00:00,52.19,52.29,52.02,52.22,211126.0,52.19,52.29,52.02,52.22,211126.0
2016-01-04 11:30:00,52.22,52.79,52.2,52.73,164801.0,52.22,52.79,52.2,52.73,164801.0
2016-01-04 12:00:00,52.72,52.74,52.49,52.5,95890.0,52.72,52.74,52.49,52.5,95890.0
2016-01-04 12:30:00,52.5,52.57,52.44,52.45,123505.0,52.5,52.57,52.44,52.45,123505.0
2016-01-04 13:00:00,52.45,52.9,52.43,52.64,445373.0,52.45,52.9,52.43,52.64,445373.0
2016-01-04 13:30:00,52.63,52.67,52.5,52.58,76138.0,52.63,52.67,52.5,52.58,76138.0
2016-01-04 14:00:00,52.57,52.57,52.32,52.34,122375.0,52.57,52.57,52.32,52.34,122375.0
2016-01-04 14:30:00,52.34,52.36,52.15,52.21,156733.0,52.34,52.36,52.15,52.21,156733.0
2016-01-04 15:00:00,52.22,52.23,51.91,51.97,313649.0,52.22,52.23,51.91,51.97,313649.0
2016-01-04 15:30:00,51.97,52.39,51.97,52.39,516266.0,51.97,52.39,51.97,52.39,516266.0
2016-01-05 09:30:00,52.46,52.75,52.18,52.27,182980.0,52.46,52.75,52.18,52.27,182980.0
2016-01-05 10:00:00,52.29,52.36,51.91,52.01,276335.0,52.29,52.36,51.91,52.01,276335.0
2016-01-05 10:30:00,52.0,52.36,51.93,52.26,130522.0,52.0,52.36,51.93,52.26,130522.0
2016-01-05 11:00:00,52.25,52.34,52.19,52.25,121081.0,52.25,52.34,52.19,52.25,121081.0
2016-01-05 11:30:00,52.25,52.34,51.95,52.0,113792.0,52.25,52.34,51.95,52.0,113792.0
2016-01-05 12:00:00,52.0,52.0,51.74,51.92,218877.0,52.0,52.0,51.74,51.92,218877.0
2016-01-05 12:30:00,51.93,52.02,51.81,51.92,77941.0,51.93,52.02,51.81,51.92,77941.0
2016-01-05 13:00:00,51.94,52.09,51.92,51.96,76498.0,51.94,52.09,51.92,51.96,76498.0
2016-01-05 13:30:00,51.95,52.42,51.94,52.28,132923.0,51.95,52.42,51.94,52.28,132923.0
2016-01-05 14:00:00,52.29,52.4,52.19,52.27,106345.0,52.29,52.4,52.19,52.27,106345.0
2016-01-05 14:30:00,52.27,52.31,52.09,52.13,195546.0,52.27,52.31,52.09,52.13,195546.0
2016-01-05 15:00:00,52.13,52.19,51.96,52.16,234839.0,52.13,52.19,51.96,52.16,234839.0
2016-01-05 15:30:00,52.16,52.17,52.0,52.12,470178.0,52.16,52.17,52.0,52.12,470178.0
2016-01-06 09:30:00,49.78,50.72,49.49,50.23,760674.0,49.78,50.72,49.49,50.23,760674.0
2016-01-06 10:00:00,50.22,50.45,49.77,49.98,416317.0,50.22,50.45,49.77,49.98,416317.0
2016-01-06 10:30:00,49.95,49.95,49.58,49.64,366061.0,49.95,49.95,49.58,49.64,366061.0
2016-01-06 11:00:00,49.65,49.73,49.42,49.47,386038.0,49.65,49.73,49.42,49.47,386038.0
2016-01-06 11:30:00,49.45,49.47,48.39,48.39,606527.0,49.45,49.47,48.39,48.39,606527.0
2016-01-06 12:00:00,48.4,48.7,48.39,48.66,565317.0,48.4,48.7,48.39,48.66,565317.0
2016-01-06 12:30:00,48.65,48.73,48.53,48.69,431546.0,48.65,48.73,48.53,48.69,431546.0
2016-01-06 13:00:00,48.68,48.71,48.33,48.38,389642.0,48.68,48.71,48.33,48.38,389642.0
2016-01-06 13:30:00,48.37,48.4,47.7,47.94,633769.0,48.37,48.4,47.7,47.94,633769.0
2016-01-06 14:00:00,47.94,48.34,47.91,48.16,511762.0,47.94,48.34,47.91,48.16,511762.0
2016-01-06 14:30:00,48.16,48.25,47.94,48.0,548393.0,48.16,48.25,47.94,48.0,548393.0
2016-01-06 15:00:00,48.01,48.38,47.97,48.28,382329.0,48.01,48.38,47.97,48.28,382329.0
2016-01-06 15:30:00,48.27,48.34,48.22,48.32,918024.0,48.27,48.34,48.22,48.32,918024.0
2016-01-07 09:30:00,47.67,47.9,47.2,47.62,696546.0,47.67,47.9,47.2,47.62,696546.0
2016-01-07 10:00:00,47.61,47.7,47.31,47.35,445676.0,47.61,47.7,47.31,47.35,445676.0
2016-01-07 10:30:00,47.37,47.59,47.18,47.5,494447.0,47.37,47.59,47.18,47.5,494447.0
2016-01-07 11:00:00,47.49,47.55,47.16,47.42,592378.0,47.49,47.55,47.16,47.42,592378.0
2016-01-07 11:30:00,47.41,47.5,47.24,47.35,410174.0,47.41,47.5,47.24,47.35,410174.0
2016-01-07 12:00:00,47.35,47.47,47.25,47.39,426172.0,47.35,47.47,47.25,47.39,426172.0
2016-01-07 12:30:00,47.4,47.41,46.91,46.92,427149.0,47.4,47.41,46.91,46.92,427149.0
2016-01-07 13:00:00,46.93,46.99,46.79,46.88,299814.0,46.93,46.99,46.79,46.88,299814.0
2016-01-07 13:30:00,46.87,47.0,46.75,46.77,551329.0,46.87,47.0,46.75,46.77,551329.0
2016-01-07 14:00:00,46.78,47.17,46.75,47.08,404003.0,46.78,47.17,46.75,47.08,404003.0
2016-01-07 14:30:00,47.07,47.39,47.05,47.25,431853.0,47.07,47.39,47.05,47.25,431853.0
2016-01-07 15:00:00,47.25,47.34,47.04,47.04,449408.0,47.25,47.34,47.04,47.04,449408.0
2016-01-07 15:30:00,47.04,47.29,47.03,47.11,948080.0,47.04,47.29,47.03,47.11,948080.0
2016-01-08 09:30:00,47.7,47.99,47.4,47.59,354925.0,47.7,47.99,47.4,47.59,354925.0
2016-01-08 10:00:00,47.58,47.6,46.84,46.96,361321.0,47.58,47.6,46.84,46.96,361321.0
2016-01-08 10:30:00,46.96,47.31,46.94,47.0,477480.0,46.96,47.31,46.94,47.0,477480.0
2016-01-08 11:00:00,47.01,47.14,46.92,46.97,163658.0,47.01,47.14,46.92,46.97,163658.0
2016-01-08 11:30:00,46.98,47.07,46.85,47.05,115741.0,46.98,47.07,46.85,47.05,115741.0
2016-01-08 12:00:00,47.06,47.21,46.96,47.15,79321.0,47.06,47.21,46.96,47.15,79321.0
2016-01-08 12:30:00,47.15,47.16,46.84,46.85,133315.0,47.15,47.16,46.84,46.85,133315.0
2016-01-08 13:00:00,46.85,46.94,46.75,46.82,181674.0,46.85,46.94,46.75,46.82,181674.0
2016-01-08 13:30:00,46.82,46.94,46.79,46.88,147826.0,46.82,46.94,46.79,46.88,147826.0
2016-01-08 14:00:00,46.87,46.99,46.86,46.91,243604.0,46.87,46.99,46.86,46.91,243604.0
2016-01-08 14:30:00,46.9,46.99,46.87,46.94,182123.0,46.9,46.99,46.87,46.94,182123.0
2016-01-08 15:00:00,46.93,46.99,46.77,46.85,446193.0,46.93,46.99,46.77,46.85,446193.0
2016-01-08 15:30:00,46.85,46.9,46.7,46.77,1264294.0,46.85,46.9,46.7,46.77,1264294.0
2016-01-11 09:30:00,46.96,47.19,46.6,46.64,297473.0,46.96,47.19,46.6,46.64,297473.0
2016-01-11 10:00:00,46.64,46.92,46.59,46.91,188505.0,46.64,46.92,46.59,46.91,188505.0
2016-01-11 10:30:00,46.9,47.06,46.67,46.73,150675.0,46.9,47.06,46.67,46.73,150675.0
2016-01-11 11:00:00,46.71,46.88,46.6,46.76,145930.0,46.71,46.88,46.6,46.76,145930.0
2016-01-11 11:30:00,46.77,46.78,46.63,46.7,146650.0,46.77,46.78,46.63,46.7,146650.0
2016-01-11 12:00:00,46.71,46.72,46.41,46.51,159707.0,46.71,46.72,46.41,46.51,159707.0
2016-01-11 12:30:00,46.51,46.68,46.46,46.49,170240.0,46.51,46.68,46.46,46.49,170240.0
2016-01-11 13:00:00,46.5,46.59,46.44,46.45,150852.0,46.5,46.59,46.44,46.45,150852.0
2016-01-11 13:30:00,46.44,46.48,46.17,46.38,148786.0,46.44,46.48,46.17,46.38,148786.0
2016-01-11 14:00:00,46.39,46.7,46.32,46.6,262239.0,46.39,46.7,46.32,46.6,262239.0
2016-01-11 14:30:00,46.6,46.78,46.56,46.65,197800.0,46.6,46.78,46.56,46.65,197800.0
2016-01-11 15:00:00,46.66,46.97,46.54,46.96,359627.0,46.66,46.97,46.54,46.96,359627.0
2016-01-11 15:30:00,46.95,47.19,46.93,46.98,665319.0,46.95,47.19,46.93,46.98,665319.0
2016-01-12 09:30:00,48.07,48.69,47.22,47.77,450852.0,48.07,48.69,47.22,47.77,450852.0
2016-01-12 10:00:00,47.76,47.81,47.43,47.56,372810.0,47.76,47.81,47.43,47.56,372810.0
2016-01-12 10:30:00,47.56,47.88,47.55,47.6,253181.0,47.56,47.88,47.55,47.6,253181.0
2016-01-12 11:00:00,47.59,47.66,47.22,47.25,164586.0,47.59,47.66,47.22,47.25,164586.0
2016-01-12 11:30:00,47.24,47.24,46.97,47.04,134091.0,47.24,47.24,46.97,47.04,134091.0
2016-01-12 12:00:00,47.04,47.18,46.9,47.02,114320.0,47.04,47.18,46.9,47.02,114320.0
2016-01-12 12:30:00,47.01,47.29,46.86,47.19,123935.0,47.01,47.29,46.86,47.19,123935.0
2016-01-12 13:00:00,47.19,47.28,47.02,47.07,85449.0,47.19,47.28,47.02,47.07,85449.0
2016-01-12 13:30:00,47.06,47.23,47.0,47.07,188736.0,47.06,47.23,47.0,47.07,188736.0
2016-01-12 14:00:00,47.06,47.15,46.9,47.01,202710.0,47.06,47.15,46.9,47.01,202710.0
2016-01-12 14:30:00,47.0,47.47,46.99,47.44,164256.0,47.0,47.47,46.99,47.44,164256.0
2016-01-12 15:00:00,47.43,47.82,47.29,47.73,250291.0,47.43,47.82,47.29,47.73,250291.0
2016-01-12 15:30:00,47.73,47.86,47.57,47.66,540242.0,47.73,47.86,47.57,47.66,540242.0
2016-01-13 09:30:00,47.83,48.02,47.33,47.46,243630.0,47.83,48.02,47.33,47.46,243630.0
2016-01-13 10:00:00,47.46,47.6,47.02,47.09,94800.0,47.46,47.6,47.02,47.09,94800.0
2016-01-13 10:30:00,47.06,47.1,46.74,47.1,203117.0,47.06,47.1,46.74,47.1,203117.0
2016-01-13 11:00:00,47.1,47.11,46.81,46.95,215491.0,47.1,47.11,46.81,46.95,215491.0
2016-01-13 11:30:00,46.94,47.03,46.78,46.78,245365.0,46.94,47.03,46.78,46.78,245365.0
2016-01-13 12:00:00,46.8,46.88,46.71,46.79,204935.0,46.8,46.88,46.71,46.79,204935.0
2016-01-13 12:30:00,46.78,46.78,46.53,46.62,125389.0,46.78,46.78,46.53,46.62,125389.0
2016-01-13 13:00:00,46.59,46.61,46.36,46.41,236283.0,46.59,46.61,46.36,46.41,236283.0
2016-01-13 13:30:00,46.41,46.51,46.29,46.4,298551.0,46.41,46.51,46.29,46.4,298551.0
2016-01-13 14:00:00,46.4,46.45,46.13,46.25,318145.0,46.4,46.45,46.13,46.25,318145.0
2016-01-13 14:30:00,46.23,46.29,45.98,46.19,266148.0,46.23,46.29,45.98,46.19,266148.0
2016-01-13 15:00:00,46.2,46.61,46.12,46.56,371201.0,46.2,46.61,46.12,46.56,371201.0
2016-01-13 15:30:00,46.56,46.62,46.21,46.25,558510.0,46.56,46.62,46.21,46.25,558510.0
2016-01-14 09:30:00,46.26,46.27,45.54,45.57,241201.0,46.26,46.27,45.54,45.57,241201.0
2016-01-14 10:00:00,45.56,46.3,45.44,46.28,215908.0,45.56,46.3,45.44,46.28,215908.0
2016-01-14 10:30:00,46.28,46.54,46.19,46.42,157007.0,46.28,46.54,46.19,46.42,157007.0
2016-01-14 11:00:00,46.43,46.45,45.84,45.89,220991.0,46.43,46.45,45.84,45.89,220991.0
2016-01-14 11:30:00,45.9,46.02,45.83,46.01,173194.0,45.9,46.02,45.83,46.01,173194.0
2016-01-14 12:00:00,46.02,46.43,45.9,46.37,203763.0,46.02,46.43,45.9,46.37,203763.0
2016-01-14 12:30:00,46.39,46.63,46.36,46.52,172491.0,46.39,46.63,46.36,46.52,172491.0
2016-01-14 13:00:00,46.53,47.1,46.49,46.97,583780.0,46.53,47.1,46.49,46.97,583780.0
2016-01-14 13:30:00,46.98,47.23,46.98,47.16,144450.0,46.98,47.23,46.98,47.16,144450.0
2016-01-14 14:00:00,47.16,47.18,46.89,47.04,150818.0,47.16,47.18,46.89,47.04,150818.0
2016-01-14 14:30:00,47.03,47.35,47.01,47.33,96473.0,47.03,47.35,47.01,47.33,96473.0
2016-01-14 15:00:00,47.33,47.35,47.19,47.27,147783.0,47.33,47.35,47.19,47.27,147783.0
2016-01-14 15:30:00,47.27,47.3,46.99,47.05,595115.0,47.27,47.3,46.99,47.05,595115.0
2016-01-15 09:30:00,45.6,45.94,45.01,45.14,463278.0,45.6,45.94,45.01,45.14,463278.0
2016-01-15 10:00:00,45.09,45.4,44.73,45.18,302620.0,45.09,45.4,44.73,45.18,302620.0
2016-01-15 10:30:00,45.17,45.45,45.0,45.05,296340.0,45.17,45.45,45.0,45.05,296340.0
2016-01-15 11:00:00,45.04,45.13,44.73,44.91,307897.0,45.04,45.13,44.73,44.91,307897.0
2016-01-15 11:30:00,44.9,45.04,44.82,44.9,281399.0,44.9,45.04,44.82,44.9,281399.0
2016-01-15 12:00:00,44.9,44.95,44.41,44.49,441544.0,44.9,44.95,44.41,44.49,441544.0
2016-01-15 12:30:00,44.46,44.46,44.09,44.3,338919.0,44.46,44.46,44.09,44.3,338919.0
2016-01-15 13:00:00,44.28,44.6,44.23,44.5,269433.0,44.28,44.6,44.23,44.5,269433.0
2016-01-15 13:30:00,44.52,44.89,44.49,44.66,196005.0,44.52,44.89,44.49,44.66,196005.0
2016-01-15 14:00:00,44.67,44.67,44.44,44.44,477656.0,44.67,44.67,44.44,44.44,477656.0
2016-01-15 14:30:00,44.43,44.71,44.36,44.69,261928.0,44.43,44.71,44.36,44.69,261928.0
2016-01-15 15:00:00,44.69,44.93,44.62,44.89,423669.0,44.69,44.93,44.62,44.89,423669.0
2016-01-15 15:30:00,44.87,45.17,44.83,45.03,842907.0,44.87,45.17,44.83,45.03,842907.0
2016-01-19 09:30:00,45.16,45.5,43.95,44.29,495830.0,45.16,45.5,43.95,44.29,495830.0
2016-01-19 10:00:00,44.27,44.5,43.87,44.33,604876.0,44.27,44.5,43.87,44.33,604876.0
2016-01-19 10:30:00,44.33,44.45,43.95,43.95,322773.0,44.33,44.45,43.95,43.95,322773.0
2016-01-19 11:00:00,43.96,44.08,43.67,43.84,230992.0,43.96,44.08,43.67,43.84,230992.0
2016-01-19 11:30:00,43.83,43.91,43.49,43.62,259389.0,43.83,43.91,43.49,43.62,259389.0
2016-01-19 12:00:00,43.61,43.79,43.51,43.68,304228.0,43.61,43.79,43.51,43.68,304228.0
2016-01-19 12:30:00,43.68,43.76,43.55,43.6,214541.0,43.68,43.76,43.55,43.6,214541.0
2016-01-19 13:00:00,43.6,43.74,43.49,43.52,236669.0,43.6,43.74,43.49,43.52,236669.0
2016-01-19 13:30:00,43.52,43.56,43.36,43.38,197850.0,43.52,43.56,43.36,43.38,197850.0
2016-01-19 14:00:00,43.38,43.44,42.7,42.87,266923.0,43.38,43.44,42.7,42.87,266923.0
2016-01-19 14:30:00,42.87,42.93,42.38,42.58,294398.0,42.87,42.93,42.38,42.58,294398.0
2016-01-19 15:00:00,42.58,43.13,42.54,42.97,791497.0,42.58,43.13,42.54,42.97,791497.0
2016-01-19 15:30:00,42.97,43.25,42.87,42.99,823101.0,42.97,43.25,42.87,42.99,823101.0
2016-01-20 09:30:00,42.4,42.52,42.09,42.22,322931.0,42.4,42.52,42.09,42.22,322931.0
2016-01-20 10:00:00,42.2,42.44,42.08,42.17,282162.0,42.2,42.44,42.08,42.17,282162.0
2016-01-20 10:30:00,42.17,42.22,41.88,41.95,355014.0,42.17,42.22,41.88,41.95,355014.0
2016-01-20 11:00:00,41.95,42.56,41.95,42.29,192008.0,41.95,42.56,41.95,42.29,192008.0
2016-01-20 11:30:00,42.28,42.86,42.28,42.45,283945.0,42.28,42.86,42.28,42.45,283945.0
2016-01-20 12:00:00,42.46,42.54,41.96,42.02,172283.0,42.46,42.54,41.96,42.02,172283.0
2016-01-20 12:30:00,42.03,42.6,41.95,42.6,222062.0,42.03,42.6,41.95,42.6,222062.0
2016-01-20 13:00:00,42.62,42.75,42.14,42.24,249409.0,42.62,42.75,42.14,42.24,249409.0
2016-01-20 13:30:00,42.25,43.05,42.24,42.88,200034.0,42.25,43.05,42.24,42.88,200034.0
2016-01-20 14:00:00,42.89,43.25,42.62,43.09,267085.0,42.89,43.25,42.62,43.09,267085.0
2016-01-20 14:30:00,43.08,43.65,42.95,43.59,317179.0,43.08,43.65,42.95,43.59,317179.0
2016-01-20 15:00:00,43.58,45.03,43.56,45.01,828767.0,43.58,45.03,43.56,45.01,828767.0
2016-01-20 15:30:00,45.0,45.16,44.5,44.81,1659305.0,45.0,45.16,44.5,44.81,1659305.0
2016-01-21 09:30:00,44.94,46.05,44.87,45.89,409788.0,44.94,46.05,44.87,45.89,409788.0
2016-01-21 10:00:00,45.91,47.12,45.91,46.55,439025.0,45.91,47.12,45.91,46.55,439025.0
2016-01-21 10:30:00,46.57,47.08,46.25,46.32,274107.0,46.57,47.08,46.25,46.32,274107.0
2016-01-21 11:00:00,46.34,46.72,45.97,46.02,347212.0,46.34,46.72,45.97,46.02,347212.0
2016-01-21 11:30:00,46.02,46.51,45.95,46.47,175236.0,46.02,46.51,45.95,46.47,175236.0
2016-01-21 12:00:00,46.49,46.61,46.33,46.47,130215.0,46.49,46.61,46.33,46.47,130215.0
2016-01-21 12:30:00,46.47,46.69,46.37,46.48,153074.0,46.47,46.69,46.37,46.48,153074.0
2016-01-21 13:00:00,46.46,46.65,45.97,45.98,199764.0,46.46,46.65,45.97,45.98,199764.0
2016-01-21 13:30:00,45.99,46.11,45.8,46.02,220728.0,45.99,46.11,45.8,46.02,220728.0
2016-01-21 14:00:00,46.02,46.07,45.62,45.95,300629.0,46.02,46.07,45.62,45.95,300629.0
2016-01-21 14:30:00,45.94,46.18,45.67,46.1,151398.0,45.94,46.18,45.67,46.1,151398.0
2016-01-21 15:00:00,46.1,46.1,45.78,45.91,193712.0,46.1,46.1,45.78,45.91,193712.0
2016-01-21 15:30:00,45.92,46.1,45.77,45.77,579753.0,45.92,46.1,45.77,45.77,579753.0
2016-01-22 09:30:00,46.58,46.8,46.25,46.77,115231.0,46.58,46.8,46.25,46.77,115231.0
2016-01-22 10:00:00,46.84,46.85,45.99,46.04,174544.0,46.84,46.85,45.99,46.04,174544.0
2016-01-22 10:30:00,46.05,46.14,45.77,45.8,282835.0,46.05,46.14,45.77,45.8,282835.0
2016-01-22 11:00:00,45.79,45.97,45.67,45.96,150421.0,45.79,45.97,45.67,45.96,150421.0
2016-01-22 11:30:00,45.97,46.07,45.9,45.9,117253.0,45.97,46.07,45.9,45.9,117253.0
2016-01-22 12:00:00,45.9,46.09,45.89,46.03,77233.0,45.9,46.09,45.89,46.03,77233.0
2016-01-22 12:30:00,46.01,46.15,45.98,46.05,80107.0,46.01,46.15,45.98,46.05,80107.0
2016-01-22 13:00:00,46.05,46.06,45.82,45.83,59812.0,46.05,46.06,45.82,45.83,59812.0
2016-01-22 13:30:00,45.83,46.03,45.73,46.02,49110.0,45.83,46.03,45.73,46.02,49110.0
2016-01-22 14:00:00,46.01,46.03,45.74,45.74,105355.0,46.01,46.03,45.74,45.74,105355.0
2016-01-22 14:30:00,45.73,45.79,45.58,45.65,110284.0,45.73,45.79,45.58,45.65,110284.0
2016-01-22 15:00:00,45.64,45.73,45.46,45.72,190285.0,45.64,45.73,45.46,45.72,190285.0
2016-01-22 15:30:00,45.71,45.9,45.59,45.85,520005.0,45.71,45.9,45.59,45.85,520005.0
2016-01-25 09:30:00,45.68,45.86,45.17,45.43,228398.0,45.68,45.86,45.17,45.43,228398.0
2016-01-25 10:00:00,45.44,45.62,45.21,45.31,136348.0,45.44,45.62,45.21,45.31,136348.0
2016-01-25 10:30:00,45.31,45.5,44.9,45.23,253342.0,45.31,45.5,44.9,45.23,253342.0
2016-01-25 11:00:00,45.21,45.24,44.94,45.03,262897.0,45.21,45.24,44.94,45.03,262897.0
2016-01-25 11:30:00,45.05,45.19,44.94,45.1,96430.0,45.05,45.19,44.94,45.1,96430.0
2016-01-25 12:00:00,45.1,45.5,45.03,45.45,117527.0,45.1,45.5,45.03,45.45,117527.0
2016-01-25 12:30:00,45.46,45.58,45.33,45.46,87468.0,45.46,45.58,45.33,45.46,87468.0
2016-01-25 13:00:00,45.46,45.68,45.39,45.49,230232.0,45.46,45.68,45.39,45.49,230232.0
2016-01-25 13:30:00,45.5,45.67,45.21,45.26,138702.0,45.5,45.67,45.21,45.26,138702.0
2016-01-25 14:00:00,45.26,45.42,45.24,45.41,157970.0,45.26,45.42,45.24,45.41,157970.0
2016-01-25 14:30:00,45.41,45.46,45.24,45.37,161639.0,45.41,45.46,45.24,45.37,161639.0
2016-01-25 15:00:00,45.37,45.43,45.07,45.12,290614.0,45.37,45.43,45.07,45.12,290614.0
2016-01-25 15:30:00,45.11,45.16,44.93,44.99,489014.0,45.11,45.16,44.93,44.99,489014.0
2016-01-26 09:30:00,45.19,45.42,44.81,45.11,145293.0,45.19,45.42,44.81,45.11,145293.0
2016-01-26 10:00:00,45.08,45.39,45.08,45.15,131596.0,45.08,45.39,45.08,45.15,131596.0
2016-01-26 10:30:00,45.15,45.31,44.97,45.05,174182.0,45.15,45.31,44.97,45.05,174182.0
2016-01-26 11:00:00,45.06,45.32,45.06,45.28,132191.0,45.06,45.32,45.06,45.28,132191.0
2016-01-26 11:30:00,45.28,45.31,45.11,45.22,110335.0,45.28,45.31,45.11,45.22,110335.0
2016-01-26 12:00:00,45.25,45.74,45.24,45.66,130543.0,45.25,45.74,45.24,45.66,130543.0
2016-01-26 12:30:00,45.66,45.74,45.64,45.67,106109.0,45.66,45.74,45.64,45.67,106109.0
2016-01-26 13:00:00,45.68,45.86,45.64,45.8,126581.0,45.68,45.86,45.64,45.8,126581.0
2016-01-26 13:30:00,45.8,45.85,45.75,45.81,106538.0,45.8,45.85,45.75,45.81,106538.0
2016-01-26 14:00:00,45.81,45.9,45.75,45.83,151676.0,45.81,45.9,45.75,45.83,151676.0
2016-01-26 14:30:00,45.82,45.94,45.79,45.84,242159.0,45.82,45.94,45.79,45.84,242159.0
2016-01-26 15:00:00,45.84,45.92,45.77,45.85,226515.0,45.84,45.92,45.77,45.85,226515.0
2016-01-26 15:30:00,45.83,46.02,45.81,45.98,344246.0,45.83,46.02,45.81,45.98,344246.0
2016-01-27 09:30:00,45.57,46.05,45.46,45.6,181685.0,45.57,46.05,45.46,45.6,181685.0
2016-01-27 10:00:00,45.62,45.7,45.21,45.33,342776.0,45.62,45.7,45.21,45.33,342776.0
2016-01-27 10:30:00,45.32,45.77,45.32,45.39,247718.0,45.32,45.77,45.32,45.39,247718.0
2016-01-27 11:00:00,45.38,45.56,45.32,45.52,276571.0,45.38,45.56,45.32,45.52,276571.0
2016-01-27 11:30:00,45.53,45.84,45.46,45.8,166625.0,45.53,45.84,45.46,45.8,166625.0
2016-01-27 12:00:00,45.8,45.96,45.77,45.84,191850.0,45.8,45.96,45.77,45.84,191850.0
2016-01-27 12:30:00,45.85,45.85,45.53,45.64,132870.0,45.85,45.85,45.53,45.64,132870.0
2016-01-27 13:00:00,45.64,45.81,45.56,45.71,173860.0,45.64,45.81,45.56,45.71,173860.0
2016-01-27 13:30:00,45.68,45.79,45.57,45.7,280345.0,45.68,45.79,45.57,45.7,280345.0
2016-01-27 14:00:00,45.66,45.88,45.26,45.39,380074.0,45.66,45.88,45.26,45.39,380074.0
2016-01-27 14:30:00,45.37,45.41,44.72,44.72,281848.0,45.37,45.41,44.72,44.72,281848.0
2016-01-27 15:00:00,44.72,44.74,44.22,44.51,490663.0,44.72,44.74,44.22,44.51,490663.0
2016-01-27 15:30:00,44.5,44.73,44.5,44.63,540190.0,44.5,44.73,44.5,44.63,540190.0
2016-01-28 09:30:00,44.95,45.13,43.75,43.92,400549.0,44.95,45.13,43.75,43.92,400549.0
2016-01-28 10:00:00,43.91,43.91,42.78,42.85,538121.0,43.91,43.91,42.78,42.85,538121.0
2016-01-28 10:30:00,42.89,43.53,42.85,43.48,465370.0,42.89,43.53,42.85,43.48,465370.0
2016-01-28 11:00:00,43.47,43.77,43.31,43.35,213021.0,43.47,43.77,43.31,43.35,213021.0
2016-01-28 11:30:00,43.34,43.34,42.79,42.79,401448.0,43.34,43.34,42.79,42.79,401448.0
2016-01-28 12:00:00,42.78,43.11,42.73,42.96,366915.0,42.78,43.11,42.73,42.96,366915.0
2016-01-28 12:30:00,42.97,43.1,42.88,43.07,278483.0,42.97,43.1,42.88,43.07,278483.0
2016-01-28 13:00:00,43.07,43.18,42.98,43.06,271739.0,43.07,43.18,42.98,43.06,271739.0
2016-01-28 13:30:00,43.07,43.25,42.91,42.92,191135.0,43.07,43.25,42.91,42.92,191135.0
2016-01-28 14:00:00,42.9,43.09,42.9,43.04,220633.0,42.9,43.09,42.9,43.04,220633.0
2016-01-28 14:30:00,43.04,43.13,42.75,42.88,251622.0,43.04,43.13,42.75,42.88,251622.0
2016-01-28 15:00:00,42.87,43.1,42.75,42.77,523101.0,42.87,43.1,42.75,42.77,523101.0
2016-01-28 15:30:00,42.77,42.96,42.75,42.89,1067139.0,42.77,42.96,42.75,42.89,1067139.0
2016-01-29 09:30:00,43.19,43.55,42.97,43.29,220603.0,43.19,43.55,42.97,43.29,220603.0
2016-01-29 10:00:00,43.29,43.66,43.12,43.13,290130.0,43.29,43.66,43.12,43.13,290130.0
2016-01-29 10:30:00,43.13,43.49,42.99,43.23,124268.0,43.13,43.49,42.99,43.23,124268.0
2016-01-29 11:00:00,43.25,43.52,43.25,43.43,124723.0,43.25,43.52,43.25,43.43,124723.0
2016-01-29 11:30:00,43.42,43.51,43.37,43.44,285762.0,43.42,43.51,43.37,43.44,285762.0
2016-01-29 12:00:00,43.42,43.55,43.38,43.4,133257.0,43.42,43.55,43.38,43.4,133257.0
2016-01-29 12:30:00,43.4,43.45,43.13,43.16,234978.0,43.4,43.45,43.13,43.16,234978.0
2016-01-29 13:00:00,43.17,43.37,43.14,43.28,174819.0,43.17,43.37,43.14,43.28,174819.0
2016-01-29 13:30:00,43.28,43.53,43.13,43.47,131963.0,43.28,43.53,43.13,43.47,131963.0
2016-01-29 14:00:00,43.49,43.68,43.42,43.68,154464.0,43.49,43.68,43.42,43.68,154464.0
2016-01-29 14:30:00,43.67,43.99,43.64,43.79,209957.0,43.67,43.99,43.64,43.79,209957.0
2016-01-29 15:00:00,43.8,44.05,43.76,44.02,270424.0,43.8,44.05,43.76,44.02,270424.0
2016-01-29 15:30:00,44.01,44.3,43.94,44.14,713625.0,44.01,44.3,43.94,44.14,713625.0
2016-02-01 09:30:00,43.63,43.65,41.28,42.41,1057637.0,43.63,43.65,41.28,42.41,1057637.0
2016-02-01 10:00:00,42.4,42.96,42.25,42.35,560125.0,42.4,42.96,42.25,42.35,560125.0
2016-02-01 10:30:00,42.37,42.75,42.18,42.69,437762.0,42.37,42.75,42.18,42.69,437762.0
2016-02-01 11:00:00,42.68,43.08,42.62,42.98,412396.0,42.68,43.08,42.62,42.98,412396.0
2016-02-01 11:30:00,43.0,43.15,42.91,43.02,331725.0,43.0,43.15,42.91,43.02,331725.0
2016-02-01 12:00:00,43.01,43.31,42.92,42.96,250405.0,43.01,43.31,42.92,42.96,250405.0
2016-02-01 12:30:00,42.95,43.24,42.92,42.96,199929.0,42.95,43.24,42.92,42.96,199929.0
2016-02-01 13:00:00,42.97,43.21,42.91,43.2,213458.0,42.97,43.21,42.91,43.2,213458.0
2016-02-01 13:30:00,43.19,43.28,43.02,43.22,195295.0,43.19,43.28,43.02,43.22,195295.0
2016-02-01 14:00:00,43.22,43.76,43.18,43.73,246704.0,43.22,43.76,43.18,43.73,246704.0
2016-02-01 14:30:00,43.74,44.21,43.67,44.2,328766.0,43.74,44.21,43.67,44.2,328766.0
2016-02-01 15:00:00,44.2,44.4,44.08,44.32,520252.0,44.2,44.4,44.08,44.32,520252.0
2016-02-01 15:30:00,44.33,44.35,43.92,43.93,886450.0,44.33,44.35,43.92,43.93,886450.0
2016-02-02 09:30:00,43.53,43.56,42.81,42.95,268224.0,43.53,43.56,42.81,42.95,268224.0
2016-02-02 10:00:00,42.94,43.08,42.49,42.56,265430.0,42.94,43.08,42.49,42.56,265430.0
2016-02-02 10:30:00,42.58,42.59,42.29,42.44,359946.0,42.58,42.59,42.29,42.44,359946.0
2016-02-02 11:00:00,42.45,42.6,42.29,42.35,154255.0,42.45,42.6,42.29,42.35,154255.0
2016-02-02 11:30:00,42.35,42.59,42.31,42.45,149292.0,42.35,42.59,42.31,42.45,149292.0
2016-02-02 12:00:00,42.44,42.52,41.97,42.27,401659.0,42.44,42.52,41.97,42.27,401659.0
2016-02-02 12:30:00,42.27,42.39,42.15,42.31,226299.0,42.27,42.39,42.15,42.31,226299.0
2016-02-02 13:00:00,42.31,42.49,42.22,42.49,106554.0,42.31,42.49,42.22,42.49,106554.0
2016-02-02 13:30:00,42.49,42.49,42.17,42.19,110597.0,42.49,42.49,42.17,42.19,110597.0
2016-02-02 14:00:00,42.2,42.29,42.1,42.17,150220.0,42.2,42.29,42.1,42.17,150220.0
2016-02-02 14:30:00,42.18,42.29,42.08,42.11,218109.0,42.18,42.29,42.08,42.11,218109.0
2016-02-02 15:00:00,42.11,42.28,42.07,42.23,302190.0,42.11,42.28,42.07,42.23,302190.0
2016-02-02 15:30:00,42.23,42.43,42.22,42.37,414453.0,42.23,42.43,42.22,42.37,414453.0
2016-02-03 09:30:00,42.89,42.94,42.02,42.2,95427.0,42.89,42.94,42.02,42.2,95427.0
2016-02-03 10:00:00,42.16,42.19,41.32,41.33,213291.0,42.16,42.19,41.32,41.33,213291.0
2016-02-03 10:30:00,41.3,42.07,41.25,42.02,228134.0,41.3,42.07,41.25,42.02,228134.0
2016-02-03 11:00:00,42.03,42.05,41.59,42.03,309138.0,42.03,42.05,41.59,42.03,309138.0
2016-02-03 11:30:00,42.02,42.34,41.99,42.05,242494.0,42.02,42.34,41.99,42.05,242494.0
2016-02-03 12:00:00,42.06,42.41,42.06,42.26,122277.0,42.06,42.41,42.06,42.26,122277.0
2016-02-03 12:30:00,42.26,42.29,42.07,42.17,125767.0,42.26,42.29,42.07,42.17,125767.0
2016-02-03 13:00:00,42.18,42.3,42.16,42.19,136107.0,42.18,42.3,42.16,42.19,136107.0
2016-02-03 13:30:00,42.19,42.2,41.95,41.97,145001.0,42.19,42.2,41.95,41.97,145001.0
2016-02-03 14:00:00,41.97,42.67,41.97,42.57,162041.0,41.97,42.67,41.97,42.57,162041.0
2016-02-03 14:30:00,42.58,42.78,42.41,42.73,221640.0,42.58,42.78,42.41,42.73,221640.0
2016-02-03 15:00:00,42.73,42.82,42.49,42.49,208432.0,42.73,42.82,42.49,42.49,208432.0
2016-02-03 15:30:00,42.5,42.61,42.36,42.51,453233.0,42.5,42.61,42.36,42.51,453233.0
2016-02-04 09:30:00,42.56,42.88,41.99,42.62,138751.0,42.56,42.88,41.99,42.62,138751.0
2016-02-04 10:00:00,42.6,43.83,42.37,43.77,281384.0,42.6,43.83,42.37,43.77,281384.0
2016-02-04 10:30:00,43.81,44.02,43.56,43.95,216259.0,43.81,44.02,43.56,43.95,216259.0
2016-02-04 11:00:00,43.96,43.96,43.33,43.62,346309.0,43.96,43.96,43.33,43.62,346309.0
2016-02-04 11:30:00,43.63,43.71,43.26,43.34,257431.0,43.63,43.71,43.26,43.34,257431.0
2016-02-04 12:00:00,43.35,43.62,43.32,43.44,106315.0,43.35,43.62,43.32,43.44,106315.0
2016-02-04 12:30:00,43.43,43.75,43.33,43.57,128776.0,43.43,43.75,43.33,43.57,128776.0
2016-02-04 13:00:00,43.56,43.83,43.54,43.62,124532.0,43.56,43.83,43.54,43.62,124532.0
2016-02-04 13:30:00,43.62,43.78,43.41,43.52,104814.0,43.62,43.78,43.41,43.52,104814.0
2016-02-04 14:00:00,43.53,43.72,43.41,43.62,188841.0,43.53,43.72,43.41,43.62,188841.0
2016-02-04 14:30:00,43.61,43.69,43.48,43.59,157356.0,43.61,43.69,43.48,43.59,157356.0
2016-02-04 15:00:00,43.58,43.85,43.49,43.78,249311.0,43.58,43.85,43.49,43.78,249311.0
2016-02-04 15:30:00,43.78,44.01,43.7,43.9,484790.0,43.78,44.01,43.7,43.9,484790.0
2016-02-05 09:30:00,43.9,44.24,43.63,44.09,179309.0,43.9,44.24,43.63,44.09,179309.0
2016-02-05 10:00:00,44.09,44.41,43.8,43.82,134589.0,44.09,44.41,43.8,43.82,134589.0
2016-02-05 10:30:00,43.84,44.13,43.6,43.61,156327.0,43.84,44.13,43.6,43.61,156327.0
2016-02-05 11:00:00,43.61,43.74,43.37,43.62,136032.0,43.61,43.74,43.37,43.62,136032.0
2016-02-05 11:30:00,43.62,44.02,43.59,43.9,123932.0,43.62,44.02,43.59,43.9,123932.0
2016-02-05 12:00:00,43.9,44.08,43.77,44.04,95324.0,43.9,44.08,43.77,44.04,95324.0
2016-02-05 12:30:00,44.05,44.34,43.96,44.02,139324.0,44.05,44.34,43.96,44.02,139324.0
2016-02-05 13:00:00,44.0,44.17,43.99,44.15,109987.0,44.0,44.17,43.99,44.15,109987.0
2016-02-05 13:30:00,44.15,44.15,43.94,44.06,145186.0,44.15,44.15,43.94,44.06,145186.0
2016-02-05 14:00:00,44.06,44.12,43.9,44.02,236895.0,44.06,44.12,43.9,44.02,236895.0
2016-02-05 14:30:00,44.02,44.24,43.95,43.99,169058.0,44.02,44.24,43.95,43.99,169058.0
2016-02-05 15:00:00,43.99,44.15,43.83,44.14,202099.0,43.99,44.15,43.83,44.14,202099.0
2016-02-05 15:30:00,44.13,44.25,44.07,44.14,876411.0,44.13,44.25,44.07,44.14,876411.0
2016-02-08 09:30:00,43.75,43.92,43.24,43.36,216505.0,43.75,43.92,43.24,43.36,216505.0
2016-02-08 10:00:00,43.34,43.78,43.22,43.56,210862.0,43.34,43.78,43.22,43.56,210862.0
2016-02-08 10:30:00,43.55,43.83,43.39,43.41,121058.0,43.55,43.83,43.39,43.41,121058.0
2016-02-08 11:00:00,43.42,43.48,43.15,43.25,173372.0,43.42,43.48,43.15,43.25,173372.0
2016-02-08 11:30:00,43.22,43.25,42.78,43.0,119156.0,43.22,43.25,42.78,43.0,119156.0
2016-02-08 12:00:00,43.01,43.17,42.95,43.07,97969.0,43.01,43.17,42.95,43.07,97969.0
2016-02-08 12:30:00,43.07,43.15,42.99,43.09,127357.0,43.07,43.15,42.99,43.09,127357.0
2016-02-08 13:00:00,43.09,43.11,42.62,42.72,92919.0,43.09,43.11,42.62,42.72,92919.0
2016-02-08 13:30:00,42.73,42.77,42.41,42.45,94935.0,42.73,42.77,42.41,42.45,94935.0
2016-02-08 14:00:00,42.45,42.69,42.4,42.46,184256.0,42.45,42.69,42.4,42.46,184256.0
2016-02-08 14:30:00,42.45,42.56,42.25,42.26,239798.0,42.45,42.56,42.25,42.26,239798.0
2016-02-08 15:00:00,42.28,42.59,42.26,42.5,330280.0,42.28,42.59,42.26,42.5,330280.0
2016-02-08 15:30:00,42.5,42.9,42.49,42.65,492176.0,42.5,42.9,42.49,42.65,492176.0
2016-02-09 09:30:00,42.39,43.48,42.11,43.25,234059.0,42.39,43.48,42.11,43.25,234059.0
2016-02-09 10:00:00,43.25,43.51,42.76,42.82,313120.0,43.25,43.51,42.76,42.82,313120.0
2016-02-09 10:30:00,42.83,42.84,42.23,42.29,165076.0,42.83,42.84,42.23,42.29,165076.0
2016-02-09 11:00:00,42.26,42.94,42.26,42.87,92294.0,42.26,42.94,42.26,42.87,92294.0
2016-02-09 11:30:00,42.85,42.95,42.5,42.54,104037.0,42.85,42.95,42.5,42.54,104037.0
2016-02-09 12:00:00,42.56,42.66,42.47,42.56,99798.0,42.56,42.66,42.47,42.56,99798.0
2016-02-09 12:30:00,42.55,42.73,42.5,42.67,108510.0,42.55,42.73,42.5,42.67,108510.0
2016-02-09 13:00:00,42.68,42.72,42.46,42.52,111976.0,42.68,42.72,42.46,42.52,111976.0
2016-02-09 13:30:00,42.51,42.79,42.48,42.72,88081.0,42.51,42.79,42.48,42.72,88081.0
2016-02-09 14:00:00,42.71,43.04,42.71,42.81,95853.0,42.71,43.04,42.71,42.81,95853.0
2016-02-09 14:30:00,42.81,43.16,42.81,42.97,110592.0,42.81,43.16,42.81,42.97,110592.0
2016-02-09 15:00:00,42.97,43.34,42.83,42.88,177768.0,42.97,43.34,42.83,42.88,177768.0
2016-02-09 15:30:00,42.87,43.05,42.76,42.85,221641.0,42.87,43.05,42.76,42.85,221641.0
2016-02-10 09:30:00,43.0,43.75,42.71,43.75,129745.0,43.0,43.75,42.71,43.75,129745.0
2016-02-10 10:00:00,43.74,44.21,43.44,43.91,161490.0,43.74,44.21,43.44,43.91,161490.0
2016-02-10 10:30:00,43.93,44.4,43.39,43.56,142237.0,43.93,44.4,43.39,43.56,142237.0
2016-02-10 11:00:00,43.57,43.89,43.53,43.6,103457.0,43.57,43.89,43.53,43.6,103457.0
2016-02-10 11:30:00,43.61,43.83,43.34,43.77,98061.0,43.61,43.83,43.34,43.77,98061.0
2016-02-10 12:00:00,43.77,43.94,43.56,43.86,79376.0,43.77,43.94,43.56,43.86,79376.0
2016-02-10 12:30:00,43.88,43.91,43.57,43.73,138900.0,43.88,43.91,43.57,43.73,138900.0
2016-02-10 13:00:00,43.74,43.9,43.53,43.55,143462.0,43.74,43.9,43.53,43.55,143462.0
2016-02-10 13:30:00,43.56,43.7,43.41,43.45,103254.0,43.56,43.7,43.41,43.45,103254.0
2016-02-10 14:00:00,43.45,43.67,43.38,43.5,157159.0,43.45,43.67,43.38,43.5,157159.0
2016-02-10 14:30:00,43.48,43.59,43.25,43.27,172029.0,43.48,43.59,43.25,43.27,172029.0
2016-02-10 15:00:00,43.27,43.53,43.26,43.42,393297.0,43.27,43.53,43.26,43.42,393297.0
2016-02-10 15:30:00,43.42,43.49,43.11,43.13,451767.0,43.42,43.49,43.11,43.13,451767.0
2016-02-11 09:30:00,42.11,42.87,42.06,42.72,274132.0,42.11,42.87,42.06,42.72,274132.0
2016-02-11 10:00:00,42.69,42.97,41.75,41.75,234692.0,42.69,42.97,41.75,41.75,234692.0
2016-02-11 10:30:00,41.75,42.07,41.64,41.94,255590.0,41.75,42.07,41.64,41.94,255590.0
2016-02-11 11:00:00,41.94,42.08,41.59,41.66,183061.0,41.94,42.08,41.59,41.66,183061.0
2016-02-11 11:30:00,41.67,41.8,41.45,41.75,194357.0,41.67,41.8,41.45,41.75,194357.0
2016-02-11 12:00:00,41.74,42.18,41.72,42.16,151427.0,41.74,42.18,41.72,42.16,151427.0
2016-02-11 12:30:00,42.15,42.32,42.03,42.25,109991.0,42.15,42.32,42.03,42.25,109991.0
2016-02-11 13:00:00,42.24,42.36,42.0,42.04,139016.0,42.24,42.36,42.0,42.04,139016.0
2016-02-11 13:30:00,42.02,42.13,41.82,41.87,120937.0,42.02,42.13,41.82,41.87,120937.0
2016-02-11 14:00:00,41.85,41.95,41.76,41.84,197629.0,41.85,41.95,41.76,41.84,197629.0
2016-02-11 14:30:00,41.84,42.62,41.74,42.39,248806.0,41.84,42.62,41.74,42.39,248806.0
2016-02-11 15:00:00,42.41,42.45,41.98,42.22,226652.0,42.41,42.45,41.98,42.22,226652.0
2016-02-11 15:30:00,42.21,42.42,42.13,42.14,386566.0,42.21,42.42,42.13,42.14,386566.0
2016-02-12 09:30:00,42.88,42.88,42.23,42.27,109827.0,42.88,42.88,42.23,42.27,109827.0
2016-02-12 10:00:00,42.28,42.81,42.08,42.69,172680.0,42.28,42.81,42.08,42.69,172680.0
2016-02-12 10:30:00,42.69,42.98,42.69,42.9,148474.0,42.69,42.98,42.69,42.9,148474.0
2016-02-12 11:00:00,42.9,43.67,42.9,43.62,118000.0,42.9,43.67,42.9,43.62,118000.0
2016-02-12 11:30:00,43.65,43.75,43.39,43.51,159979.0,43.65,43.75,43.39,43.51,159979.0
2016-02-12 12:00:00,43.51,43.73,43.43,43.55,104250.0,43.51,43.73,43.43,43.55,104250.0
2016-02-12 12:30:00,43.56,43.68,43.55,43.6,58483.0,43.56,43.68,43.55,43.6,58483.0
2016-02-12 13:00:00,43.56,43.63,43.1,43.39,132690.0,43.56,43.63,43.1,43.39,132690.0
2016-02-12 13:30:00,43.4,43.49,43.27,43.33,89617.0,43.4,43.49,43.27,43.33,89617.0
2016-02-12 14:00:00,43.35,43.72,43.35,43.63,90352.0,43.35,43.72,43.35,43.63,90352.0
2016-02-12 14:30:00,43.63,43.63,43.34,43.46,94306.0,43.63,43.63,43.34,43.46,94306.0
2016-02-12 15:00:00,43.45,43.71,43.43,43.69,132544.0,43.45,43.71,43.43,43.69,132544.0
2016-02-12 15:30:00,43.7,43.7,43.47,43.62,275262.0,43.7,43.7,43.47,43.62,275262.0
2016-02-16 09:30:00,44.33,44.69,44.13,44.56,168851.0,44.33,44.69,44.13,44.56,168851.0
2016-02-16 10:00:00,44.58,44.85,44.23,44.76,115675.0,44.58,44.85,44.23,44.76,115675.0
2016-02-16 10:30:00,44.78,45.01,44.7,44.91,110417.0,44.78,45.01,44.7,44.91,110417.0
2016-02-16 11:00:00,44.89,45.24,44.84,45.03,166693.0,44.89,45.24,44.84,45.03,166693.0
2016-02-16 11:30:00,45.03,45.48,44.99,45.44,112562.0,45.03,45.48,44.99,45.44,112562.0
2016-02-16 12:00:00,45.43,45.73,45.41,45.69,194150.0,45.43,45.73,45.41,45.69,194150.0
2016-02-16 12:30:00,45.69,45.82,45.43,45.82,115653.0,45.69,45.82,45.43,45.82,115653.0
2016-02-16 13:00:00,45.82,46.04,45.55,45.58,173370.0,45.82,46.04,45.55,45.58,173370.0
2016-02-16 13:30:00,45.58,45.84,45.54,45.77,144174.0,45.58,45.84,45.54,45.77,144174.0
2016-02-16 14:00:00,45.77,45.89,45.73,45.87,94010.0,45.77,45.89,45.73,45.87,94010.0
2016-02-16 14:30:00,45.88,46.19,45.86,45.91,329099.0,45.88,46.19,45.86,45.91,329099.0
2016-02-16 15:00:00,45.9,46.04,45.87,46.0,301963.0,45.9,46.04,45.87,46.0,301963.0
2016-02-16 15:30:00,46.0,46.1,45.93,46.05,543885.0,46.0,46.1,45.93,46.05,543885.0
2016-02-17 09:30:00,46.74,47.9,46.69,47.8,277280.0,46.74,47.9,46.69,47.8,277280.0
2016-02-17 10:00:00,47.8,48.24,47.54,48.24,230782.0,47.8,48.24,47.54,48.24,230782.0
2016-02-17 10:30:00,48.24,48.27,47.86,47.97,233536.0,48.24,48.27,47.86,47.97,233536.0
2016-02-17 11:00:00,47.97,47.97,47.49,47.82,350223.0,47.97,47.97,47.49,47.82,350223.0
2016-02-17 11:30:00,47.82,48.06,47.79,48.06,243067.0,47.82,48.06,47.79,48.06,243067.0
2016-02-17 12:00:00,48.06,48.22,47.9,48.11,280547.0,48.06,48.22,47.9,48.11,280547.0
2016-02-17 12:30:00,48.11,48.19,47.94,48.06,211111.0,48.11,48.19,47.94,48.06,211111.0
2016-02-17 13:00:00,48.06,48.87,48.04,48.86,440444.0,48.06,48.87,48.04,48.86,440444.0
2016-02-17 13:30:00,48.86,48.94,48.26,48.56,323560.0,48.86,48.94,48.26,48.56,323560.0
2016-02-17 14:00:00,48.57,48.86,48.43,48.43,320700.0,48.57,48.86,48.43,48.43,320700.0
2016-02-17 14:30:00,48.43,48.52,48.16,48.24,271431.0,48.43,48.52,48.16,48.24,271431.0
2016-02-17 15:00:00,48.25,48.36,47.98,48.11,457718.0,48.25,48.36,47.98,48.11,457718.0
2016-02-17 15:30:00,48.11,48.11,47.86,47.91,817741.0,48.11,48.11,47.86,47.91,817741.0
2016-02-18 09:30:00,47.77,47.98,47.09,47.52,304342.0,47.77,47.98,47.09,47.52,304342.0
2016-02-18 10:00:00,47.49,47.6,46.98,47.28,204298.0,47.49,47.6,46.98,47.28,204298.0
2016-02-18 10:30:00,47.3,47.31,46.93,47.09,136008.0,47.3,47.31,46.93,47.09,136008.0
2016-02-18 11:00:00,47.05,47.14,46.73,46.8,206311.0,47.05,47.14,46.73,46.8,206311.0
2016-02-18 11:30:00,46.81,47.09,46.75,47.07,202925.0,46.81,47.09,46.75,47.07,202925.0
2016-02-18 12:00:00,47.07,47.25,46.91,47.19,102895.0,47.07,47.25,46.91,47.19,102895.0
2016-02-18 12:30:00,47.19,47.23,47.04,47.14,82347.0,47.19,47.23,47.04,47.14,82347.0
2016-02-18 13:00:00,47.13,47.2,47.0,47.0,140824.0,47.13,47.2,47.0,47.0,140824.0
2016-02-18 13:30:00,47.0,47.02,46.36,46.65,191688.0,47.0,47.02,46.36,46.65,191688.0
2016-02-18 14:00:00,46.67,47.0,46.67,46.97,176030.0,46.67,47.0,46.67,46.97,176030.0
2016-02-18 14:30:00,46.98,47.08,46.95,47.0,156825.0,46.98,47.08,46.95,47.0,156825.0
2016-02-18 15:00:00,47.01,47.05,46.68,46.68,253775.0,47.01,47.05,46.68,46.68,253775.0
2016-02-18 15:30:00,46.68,46.71,46.52,46.64,375067.0,46.68,46.71,46.52,46.64,375067.0
2016-02-19 09:30:00,46.32,46.32,44.3,45.01,389668.0,46.32,46.32,44.3,45.01,389668.0
2016-02-19 10:00:00,45.01,45.49,44.59,45.49,242212.0,45.01,45.49,44.59,45.49,242212.0
2016-02-19 10:30:00,45.48,45.84,44.89,45.17,263147.0,45.48,45.84,44.89,45.17,263147.0
2016-02-19 11:00:00,45.17,45.58,45.09,45.55,167574.0,45.17,45.58,45.09,45.55,167574.0
2016-02-19 11:30:00,45.56,45.9,45.54,45.58,143875.0,45.56,45.9,45.54,45.58,143875.0
2016-02-19 12:00:00,45.57,45.71,45.52,45.53,105058.0,45.57,45.71,45.52,45.53,105058.0
2016-02-19 12:30:00,45.53,45.61,45.39,45.42,94593.0,45.53,45.61,45.39,45.42,94593.0
2016-02-19 13:00:00,45.42,45.53,45.24,45.25,99204.0,45.42,45.53,45.24,45.25,99204.0
2016-02-19 13:30:00,45.25,45.35,45.14,45.22,101931.0,45.25,45.35,45.14,45.22,101931.0
2016-02-19 14:00:00,45.21,45.51,45.17,45.2,157729.0,45.21,45.51,45.17,45.2,157729.0
2016-02-19 14:30:00,45.21,45.21,44.98,45.07,153083.0,45.21,45.21,44.98,45.07,153083.0
2016-02-19 15:00:00,45.08,45.32,45.08,45.19,181736.0,45.08,45.32,45.08,45.19,181736.0
2016-02-19 15:30:00,45.2,45.37,45.11,45.35,728663.0,45.2,45.37,45.11,45.35,728663.0
2016-02-22 09:30:00,46.01,46.93,45.76,46.48,181023.0,46.01,46.93,45.76,46.48,181023.0
2016-02-22 10:00:00,46.48,46.54,46.09,46.14,210050.0,46.48,46.54,46.09,46.14,210050.0
2016-02-22 10:30:00,46.17,46.4,46.16,46.38,120959.0,46.17,46.4,46.16,46.38,120959.0
2016-02-22 11:00:00,46.35,46.37,46.13,46.24,141564.0,46.35,46.37,46.13,46.24,141564.0
2016-02-22 11:30:00,46.24,46.28,45.95,46.0,90374.0,46.24,46.28,45.95,46.0,90374.0
2016-02-22 12:00:00,45.99,46.03,45.86,45.95,117564.0,45.99,46.03,45.86,45.95,117564.0
2016-02-22 12:30:00,45.95,46.13,45.94,46.02,59497.0,45.95,46.13,45.94,46.02,59497.0
2016-02-22 13:00:00,46.02,46.06,45.92,45.98,71338.0,46.02,46.06,45.92,45.98,71338.0
2016-02-22 13:30:00,45.97,46.26,45.94,46.21,110311.0,45.97,46.26,45.94,46.21,110311.0
2016-02-22 14:00:00,46.2,46.2,45.9,45.92,129899.0,46.2,46.2,45.9,45.92,129899.0
2016-02-22 14:30:00,45.94,46.0,45.79,45.89,138498.0,45.94,46.0,45.79,45.89,138498.0
2016-02-22 15:00:00,45.89,45.9,45.67,45.71,245524.0,45.89,45.9,45.67,45.71,245524.0
2016-02-22 15:30:00,45.7,45.86,45.65,45.85,551995.0,45.7,45.86,45.65,45.85,551995.0
2016-02-23 09:30:00,45.68,46.33,45.47,46.01,167041.0,45.68,46.33,45.47,46.01,167041.0
2016-02-23 10:00:00,45.99,46.12,44.91,45.46,220974.0,45.99,46.12,44.91,45.46,220974.0
2016-02-23 10:30:00,45.46,45.5,44.9,44.92,199027.0,45.46,45.5,44.9,44.92,199027.0
2016-02-23 11:00:00,44.91,44.91,44.54,44.64,293671.0,44.91,44.91,44.54,44.64,293671.0
2016-02-23 11:30:00,44.65,45.38,44.65,45.38,105729.0,44.65,45.38,44.65,45.38,105729.0
2016-02-23 12:00:00,45.36,45.74,45.31,45.66,168801.0,45.36,45.74,45.31,45.66,168801.0
2016-02-23 12:30:00,45.67,46.01,45.67,46.01,80952.0,45.67,46.01,45.67,46.01,80952.0
2016-02-23 13:00:00,46.0,46.11,45.86,46.04,78364.0,46.0,46.11,45.86,46.04,78364.0
2016-02-23 13:30:00,46.07,46.08,45.74,45.83,63939.0,46.07,46.08,45.74,45.83,63939.0
2016-02-23 14:00:00,45.83,46.02,45.77,45.92,93722.0,45.83,46.02,45.77,45.92,93722.0
2016-02-23 14:30:00,45.91,45.96,45.82,45.89,89814.0,45.91,45.96,45.82,45.89,89814.0
2016-02-23 15:00:00,45.88,45.89,45.58,45.63,130064.0,45.88,45.89,45.58,45.63,130064.0
2016-02-23 15:30:00,45.62,45.69,45.45,45.47,261294.0,45.62,45.69,45.45,45.47,261294.0
2016-02-24 09:30:00,44.71,44.94,43.47,43.91,302401.0,44.71,44.94,43.47,43.91,302401.0
2016-02-24 10:00:00,43.92,44.14,43.72,44.07,145788.0,43.92,44.14,43.72,44.07,145788.0
2016-02-24 10:30:00,44.09,44.59,43.94,44.54,221226.0,44.09,44.59,43.94,44.54,221226.0
2016-02-24 11:00:00,44.56,44.57,44.3,44.35,160386.0,44.56,44.57,44.3,44.35,160386.0
2016-02-24 11:30:00,44.34,44.83,44.32,44.72,80292.0,44.34,44.83,44.32,44.72,80292.0
2016-02-24 12:00:00,44.74,45.16,44.71,44.86,101226.0,44.74,45.16,44.71,44.86,101226.0
2016-02-24 12:30:00,44.87,44.89,44.69,44.69,92984.0,44.87,44.89,44.69,44.69,92984.0
2016-02-24 13:00:00,44.7,44.93,44.7,44.82,82501.0,44.7,44.93,44.7,44.82,82501.0
2016-02-24 13:30:00,44.82,44.98,44.74,44.86,68373.0,44.82,44.98,44.74,44.86,68373.0
2016-02-24 14:00:00,44.86,45.14,44.84,45.11,148917.0,44.86,45.14,44.84,45.11,148917.0
2016-02-24 14:30:00,45.11,45.12,44.87,44.89,93135.0,45.11,45.12,44.87,44.89,93135.0
2016-02-24 15:00:00,44.9,45.28,44.88,45.24,175276.0,44.9,45.28,44.88,45.24,175276.0
2016-02-24 15:30:00,45.24,45.24,45.02,45.19,380131.0,45.24,45.24,45.02,45.19,380131.0
2016-02-25 09:30:00,45.22,45.89,44.88,44.89,224195.0,45.22,45.89,44.88,44.89,224195.0
2016-02-25 10:00:00,44.9,45.37,44.75,45.16,162679.0,44.9,45.37,44.75,45.16,162679.0
2016-02-25 10:30:00,45.2,45.22,44.89,45.01,81898.0,45.2,45.22,44.89,45.01,81898.0
2016-02-25 11:00:00,45.01,45.41,45.0,45.34,90476.0,45.01,45.41,45.0,45.34,90476.0
2016-02-25 11:30:00,45.33,45.53,45.19,45.19,129963.0,45.33,45.53,45.19,45.19,129963.0
2016-02-25 12:00:00,45.2,45.33,45.18,45.19,65359.0,45.2,45.33,45.18,45.19,65359.0
2016-02-25 12:30:00,45.19,45.31,45.12,45.26,63168.0,45.19,45.31,45.12,45.26,63168.0
2016-02-25 13:00:00,45.25,45.4,45.19,45.35,86699.0,45.25,45.4,45.19,45.35,86699.0
2016-02-25 13:30:00,45.37,45.69,45.37,45.69,149888.0,45.37,45.69,45.37,45.69,149888.0
2016-02-25 14:00:00,45.68,45.89,45.59,45.82,135543.0,45.68,45.89,45.59,45.82,135543.0
2016-02-25 14:30:00,45.83,45.94,45.76,45.78,193120.0,45.83,45.94,45.76,45.78,193120.0
2016-02-25 15:00:00,45.78,46.07,45.72,46.0,196081.0,45.78,46.07,45.72,46.0,196081.0
2016-02-25 15:30:00,46.0,46.27,45.98,46.27,351657.0,46.0,46.27,45.98,46.27,351657.0
2016-02-26 09:30:00,46.6,46.72,46.22,46.63,108808.0,46.6,46.72,46.22,46.63,108808.0
2016-02-26 10:00:00,46.6,46.89,46.52,46.56,112178.0,46.6,46.89,46.52,46.56,112178.0
2016-02-26 10:30:00,46.57,47.07,46.56,47.06,101676.0,46.57,47.07,46.56,47.06,101676.0
2016-02-26 11:00:00,47.05,47.41,46.98,47.18,228815.0,47.05,47.41,46.98,47.18,228815.0
2016-02-26 11:30:00,47.17,47.29,46.97,47.19,82092.0,47.17,47.29,46.97,47.19,82092.0
2016-02-26 12:00:00,47.17,47.27,47.06,47.26,97385.0,47.17,47.27,47.06,47.26,97385.0
2016-02-26 12:30:00,47.27,47.37,47.17,47.35,68928.0,47.27,47.37,47.17,47.35,68928.0
2016-02-26 13:00:00,47.35,47.61,47.31,47.41,98982.0,47.35,47.61,47.31,47.41,98982.0
2016-02-26 13:30:00,47.41,47.49,47.25,47.28,94600.0,47.41,47.49,47.25,47.28,94600.0
2016-02-26 14:00:00,47.28,47.32,47.06,47.12,136814.0,47.28,47.32,47.06,47.12,136814.0
2016-02-26 14:30:00,47.12,47.13,46.89,46.95,97416.0,47.12,47.13,46.89,46.95,97416.0
2016-02-26 15:00:00,46.92,47.1,46.9,47.03,141506.0,46.92,47.1,46.9,47.03,141506.0
2016-02-26 15:30:00,47.04,47.21,46.99,47.21,615824.0,47.04,47.21,46.99,47.21,615824.0
2016-02-29 09:30:00,47.17,47.38,46.58,46.93,135773.0,47.17,47.38,46.58,46.93,135773.0
2016-02-29 10:00:00,46.93,47.06,46.76,46.91,174470.0,46.93,47.06,46.76,46.91,174470.0
2016-02-29 10:30:00,46.93,47.21,46.82,47.04,97359.0,46.93,47.21,46.82,47.04,97359.0
2016-02-29 11:00:00,47.05,47.13,46.85,46.95,93837.0,47.05,47.13,46.85,46.95,93837.0
2016-02-29 11:30:00,46.94,47.24,46.94,47.07,99271.0,46.94,47.24,46.94,47.07,99271.0
2016-02-29 12:00:00,47.07,47.15,46.86,46.92,63561.0,47.07,47.15,46.86,46.92,63561.0
2016-02-29 12:30:00,46.93,46.95,46.73,46.79,58363.0,46.93,46.95,46.73,46.79,58363.0
2016-02-29 13:00:00,46.8,46.8,46.6,46.64,76973.0,46.8,46.8,46.6,46.64,76973.0
2016-02-29 13:30:00,46.64,46.68,46.47,46.57,97176.0,46.64,46.68,46.47,46.57,97176.0
2016-02-29 14:00:00,46.57,46.59,46.32,46.38,139466.0,46.57,46.59,46.32,46.38,139466.0
2016-02-29 14:30:00,46.4,46.51,46.32,46.51,62909.0,46.4,46.51,46.32,46.51,62909.0
2016-02-29 15:00:00,46.51,46.62,46.3,46.61,120486.0,46.51,46.62,46.3,46.61,120486.0
2016-02-29 15:30:00,46.61,46.65,46.25,46.25,345855.0,46.61,46.65,46.25,46.25,345855.0
2016-03-01 09:30:00,46.89,47.4,46.2,46.31,140997.0,46.89,47.4,46.2,46.31,140997.0
2016-03-01 10:00:00,46.35,46.49,46.09,46.39,116554.0,46.35,46.49,46.09,46.39,116554.0
2016-03-01 10:30:00,46.43,46.74,46.43,46.65,219531.0,46.43,46.74,46.43,46.65,219531.0
2016-03-01 11:00:00,46.65,46.81,46.65,46.8,107778.0,46.65,46.81,46.65,46.8,107778.0
2016-03-01 11:30:00,46.79,47.12,46.69,47.07,173324.0,46.79,47.12,46.69,47.07,173324.0
2016-03-01 12:00:00,47.05,47.2,46.96,47.06,100525.0,47.05,47.2,46.96,47.06,100525.0
2016-03-01 12:30:00,47.05,47.25,47.02,47.22,92749.0,47.05,47.25,47.02,47.22,92749.0
2016-03-01 13:00:00,47.21,47.29,47.1,47.26,66716.0,47.21,47.29,47.1,47.26,66716.0
2016-03-01 13:30:00,47.26,47.74,47.21,47.41,308176.0,47.26,47.74,47.21,47.41,308176.0
2016-03-01 14:00:00,47.41,47.48,47.26,47.32,131684.0,47.41,47.48,47.26,47.32,131684.0
2016-03-01 14:30:00,47.33,47.6,47.31,47.57,117959.0,47.33,47.6,47.31,47.57,117959.0
2016-03-01 15:00:00,47.56,47.85,47.56,47.82,196390.0,47.56,47.85,47.56,47.82,196390.0
2016-03-01 15:30:00,47.83,47.99,47.79,47.97,474499.0,47.83,47.99,47.79,47.97,474499.0
2016-03-02 09:30:00,47.91,48.54,47.51,47.63,161466.0,47.91,48.54,47.51,47.63,161466.0
2016-03-02 10:00:00,47.62,47.74,47.14,47.2,225653.0,47.62,47.74,47.14,47.2,225653.0
2016-03-02 10:30:00,47.21,47.26,46.96,47.08,112148.0,47.21,47.26,46.96,47.08,112148.0
2016-03-02 11:00:00,47.07,47.25,46.97,47.02,102291.0,47.07,47.25,46.97,47.02,102291.0
2016-03-02 11:30:00,47.04,47.14,46.91,46.93,75573.0,47.04,47.14,46.91,46.93,75573.0
2016-03-02 12:00:00,46.92,46.93,46.77,46.79,55429.0,46.92,46.93,46.77,46.79,55429.0
2016-03-02 12:30:00,46.79,47.06,46.76,47.03,58089.0,46.79,47.06,46.76,47.03,58089.0
2016-03-02 13:00:00,47.04,47.15,46.9,47.15,57322.0,47.04,47.15,46.9,47.15,57322.0
2016-03-02 13:30:00,47.15,47.2,47.03,47.06,81600.0,47.15,47.2,47.03,47.06,81600.0
2016-03-02 14:00:00,47.05,47.16,46.94,47.09,83343.0,47.05,47.16,46.94,47.09,83343.0
2016-03-02 14:30:00,47.09,47.21,47.01,47.2,137290.0,47.09,47.21,47.01,47.2,137290.0
2016-03-02 15:00:00,47.2,47.39,47.12,47.35,188239.0,47.2,47.39,47.12,47.35,188239.0
2016-03-02 15:30:00,47.36,47.8,47.34,47.71,561950.0,47.36,47.8,47.34,47.71,561950.0
2016-03-03 09:30:00,47.66,49.07,47.52,49.0,304785.0,47.66,49.07,47.52,49.0,304785.0
2016-03-03 10:00:00,49.01,49.61,48.86,49.52,282962.0,49.01,49.61,48.86,49.52,282962.0
2016-03-03 10:30:00,49.52,50.14,49.48,50.12,371118.0,49.52,50.14,49.48,50.12,371118.0
2016-03-03 11:00:00,50.12,50.54,49.6,49.65,426483.0,50.12,50.54,49.6,49.65,426483.0
2016-03-03 11:30:00,49.64,49.98,49.52,49.76,299186.0,49.64,49.98,49.52,49.76,299186.0
2016-03-03 12:00:00,49.77,49.91,49.67,49.83,237887.0,49.77,49.91,49.67,49.83,237887.0
2016-03-03 12:30:00,49.83,49.97,49.81,49.93,123006.0,49.83,49.97,49.81,49.93,123006.0
2016-03-03 13:00:00,49.92,49.96,49.63,49.63,168809.0,49.92,49.96,49.63,49.63,168809.0
2016-03-03 13:30:00,49.63,49.87,49.61,49.86,133479.0,49.63,49.87,49.61,49.86,133479.0
2016-03-03 14:00:00,49.85,49.9,49.67,49.84,197134.0,49.85,49.9,49.67,49.84,197134.0
2016-03-03 14:30:00,49.84,49.91,49.63,49.65,222768.0,49.84,49.91,49.63,49.65,222768.0
2016-03-03 15:00:00,49.65,50.12,49.64,50.11,372673.0,49.65,50.12,49.64,50.11,372673.0
2016-03-03 15:30:00,50.11,50.38,50.09,50.29,580349.0,50.11,50.38,50.09,50.29,580349.0
2016-03-04 09:30:00,50.43,52.17,50.25,51.58,464079.0,50.43,52.17,50.25,51.58,464079.0
2016-03-04 10:00:00,51.6,51.85,51.42,51.81,378899.0,51.6,51.85,51.42,51.81,378899.0
2016-03-04 10:30:00,51.8,53.02,51.8,52.83,626071.0,51.8,53.02,51.8,52.83,626071.0
2016-03-04 11:00:00,52.85,53.01,52.25,52.46,365252.0,52.85,53.01,52.25,52.46,365252.0
2016-03-04 11:30:00,52.45,52.46,51.94,52.23,220710.0,52.45,52.46,51.94,52.23,220710.0
2016-03-04 12:00:00,52.25,52.45,52.12,52.29,211481.0,52.25,52.45,52.12,52.29,211481.0
2016-03-04 12:30:00,52.28,52.44,52.05,52.08,186286.0,52.28,52.44,52.05,52.08,186286.0
2016-03-04 13:00:00,52.09,52.1,51.66,52.0,200303.0,52.09,52.1,51.66,52.0,200303.0
2016-03-04 13:30:00,52.0,52.03,51.71,51.89,121562.0,52.0,52.03,51.71,51.89,121562.0
2016-03-04 14:00:00,51.89,51.92,51.42,51.49,143610.0,51.89,51.92,51.42,51.49,143610.0
2016-03-04 14:30:00,51.49,51.72,51.06,51.24,259263.0,51.49,51.72,51.06,51.24,259263.0
2016-03-04 15:00:00,51.24,51.51,51.12,51.43,203328.0,51.24,51.51,51.12,51.43,203328.0
2016-03-04 15:30:00,51.45,51.47,51.25,51.33,496464.0,51.45,51.47,51.25,51.33,496464.0
2016-03-07 09:30:00,50.82,51.58,50.72,51.1,197991.0,50.82,51.58,50.72,51.1,197991.0
2016-03-07 10:00:00,51.07,51.57,51.04,51.42,174807.0,51.07,51.57,51.04,51.42,174807.0
2016-03-07 10:30:00,51.43,51.9,51.43,51.81,162992.0,51.43,51.9,51.43,51.81,162992.0
2016-03-07 11:00:00,51.81,51.94,51.67,51.8,124722.0,51.81,51.94,51.67,51.8,124722.0
2016-03-07 11:30:00,51.8,52.21,51.8,52.1,148013.0,51.8,52.21,51.8,52.1,148013.0
2016-03-07 12:00:00,52.11,52.2,51.92,52.05,102654.0,52.11,52.2,51.92,52.05,102654.0
2016-03-07 12:30:00,52.02,52.19,51.95,52.15,64128.0,52.02,52.19,51.95,52.15,64128.0
2016-03-07 13:00:00,52.15,52.31,52.11,52.2,143832.0,52.15,52.31,52.11,52.2,143832.0
2016-03-07 13:30:00,52.19,52.46,52.1,52.4,151009.0,52.19,52.46,52.1,52.4,151009.0
2016-03-07 14:00:00,52.38,52.54,52.32,52.4,188391.0,52.38,52.54,52.32,52.4,188391.0
2016-03-07 14:30:00,52.4,52.66,52.28,52.64,223324.0,52.4,52.66,52.28,52.64,223324.0
2016-03-07 15:00:00,52.61,52.81,52.39,52.7,286280.0,52.61,52.81,52.39,52.7,286280.0
2016-03-07 15:30:00,52.71,52.81,52.54,52.64,481857.0,52.71,52.81,52.54,52.64,481857.0
2016-03-08 09:30:00,52.1,53.23,51.51,51.69,384709.0,52.1,53.23,51.51,51.69,384709.0
2016-03-08 10:00:00,51.68,51.91,50.79,50.86,318696.0,51.68,51.91,50.79,50.86,318696.0
2016-03-08 10:30:00,50.87,50.93,50.48,50.53,257091.0,50.87,50.93,50.48,50.53,257091.0
2016-03-08 11:00:00,50.56,51.21,50.53,51.1,169347.0,50.56,51.21,50.53,51.1,169347.0
2016-03-08 11:30:00,51.13,51.24,50.98,51.15,91615.0,51.13,51.24,50.98,51.15,91615.0
2016-03-08 12:00:00,51.13,51.34,50.99,51.26,89364.0,51.13,51.34,50.99,51.26,89364.0
2016-03-08 12:30:00,51.28,51.44,51.18,51.2,114694.0,51.28,51.44,51.18,51.2,114694.0
2016-03-08 13:00:00,51.2,51.36,51.07,51.34,61948.0,51.2,51.36,51.07,51.34,61948.0
2016-03-08 13:30:00,51.32,51.41,51.26,51.34,128967.0,51.32,51.41,51.26,51.34,128967.0
2016-03-08 14:00:00,51.32,51.45,51.26,51.39,81242.0,51.32,51.45,51.26,51.39,81242.0
2016-03-08 14:30:00,51.4,51.41,51.26,51.36,136274.0,51.4,51.41,51.26,51.36,136274.0
2016-03-08 15:00:00,51.36,51.38,50.94,50.94,116816.0,51.36,51.38,50.94,50.94,116816.0
2016-03-08 15:30:00,50.95,50.96,50.64,50.69,377707.0,50.95,50.96,50.64,50.69,377707.0
2016-03-09 09:30:00,50.91,51.06,50.09,50.44,134313.0,50.91,51.06,50.09,50.44,134313.0
2016-03-09 10:00:00,50.44,50.46,50.01,50.16,97775.0,50.44,50.46,50.01,50.16,97775.0
2016-03-09 10:30:00,50.19,50.5,49.99,50.12,178773.0,50.19,50.5,49.99,50.12,178773.0
2016-03-09 11:00:00,50.11,50.54,50.09,50.48,58497.0,50.11,50.54,50.09,50.48,58497.0
2016-03-09 11:30:00,50.49,50.9,50.39,50.8,108987.0,50.49,50.9,50.39,50.8,108987.0
2016-03-09 12:00:00,50.79,50.82,50.65,50.66,37428.0,50.79,50.82,50.65,50.66,37428.0
2016-03-09 12:30:00,50.65,50.75,50.54,50.56,37218.0,50.65,50.75,50.54,50.56,37218.0
2016-03-09 13:00:00,50.57,50.69,50.56,50.68,41585.0,50.57,50.69,50.56,50.68,41585.0
2016-03-09 13:30:00,50.68,50.9,50.65,50.9,40629.0,50.68,50.9,50.65,50.9,40629.0
2016-03-09 14:00:00,50.91,50.98,50.8,50.91,37876.0,50.91,50.98,50.8,50.91,37876.0
2016-03-09 14:30:00,50.9,50.95,50.83,50.92,41609.0,50.9,50.95,50.83,50.92,41609.0
2016-03-09 15:00:00,50.91,50.94,50.82,50.87,78170.0,50.91,50.94,50.82,50.87,78170.0
2016-03-09 15:30:00,50.86,50.99,50.85,50.98,209177.0,50.86,50.99,50.85,50.98,209177.0
2016-03-10 09:30:00,50.98,51.64,50.62,51.6,145555.0,50.98,51.64,50.62,51.6,145555.0
2016-03-10 10:00:00,51.56,51.67,51.16,51.27,172512.0,51.56,51.67,51.16,51.27,172512.0
2016-03-10 10:30:00,51.22,51.36,50.76,51.14,49171.0,51.22,51.36,50.76,51.14,49171.0
2016-03-10 11:00:00,51.15,51.25,50.78,50.91,132424.0,51.15,51.25,50.78,50.91,132424.0
2016-03-10 11:30:00,50.92,51.24,50.79,51.15,48212.0,50.92,51.24,50.79,51.15,48212.0
2016-03-10 12:00:00,51.13,51.25,50.94,50.95,127563.0,51.13,51.25,50.94,50.95,127563.0
2016-03-10 12:30:00,50.95,50.95,50.51,50.71,84368.0,50.95,50.95,50.51,50.71,84368.0
2016-03-10 13:00:00,50.71,50.79,50.4,50.77,69090.0,50.71,50.79,50.4,50.77,69090.0
2016-03-10 13:30:00,50.78,50.93,50.64,50.66,50426.0,50.78,50.93,50.64,50.66,50426.0
2016-03-10 14:00:00,50.66,50.72,50.36,50.63,91129.0,50.66,50.72,50.36,50.63,91129.0
2016-03-10 14:30:00,50.59,51.02,50.55,50.9,86824.0,50.59,51.02,50.55,50.9,86824.0
2016-03-10 15:00:00,50.89,51.17,50.84,51.15,118092.0,50.89,51.17,50.84,51.15,118092.0
2016-03-10 15:30:00,51.13,51.19,50.84,51.0,213812.0,51.13,51.19,50.84,51.0,213812.0
2016-03-11 09:30:00,51.1,51.27,50.18,50.44,208040.0,51.1,51.27,50.18,50.44,208040.0
2016-03-11 10:00:00,50.44,50.78,50.28,50.73,127152.0,50.44,50.78,50.28,50.73,127152.0
2016-03-11 10:30:00,50.73,50.99,50.73,50.79,151477.0,50.73,50.99,50.73,50.79,151477.0
2016-03-11 11:00:00,50.77,51.16,50.6,51.04,118370.0,50.77,51.16,50.6,51.04,118370.0
2016-03-11 11:30:00,51.02,51.34,51.0,51.27,113565.0,51.02,51.34,51.0,51.27,113565.0
2016-03-11 12:00:00,51.26,51.42,51.14,51.41,102907.0,51.26,51.42,51.14,51.41,102907.0
2016-03-11 12:30:00,51.41,51.41,51.09,51.28,109511.0,51.41,51.41,51.09,51.28,109511.0
2016-03-11 13:00:00,51.26,51.26,50.99,51.18,90929.0,51.26,51.26,50.99,51.18,90929.0
2016-03-11 13:30:00,51.19,51.6,51.18,51.4,219868.0,51.19,51.6,51.18,51.4,219868.0
2016-03-11 14:00:00,51.4,51.46,51.22,51.42,104707.0,51.4,51.46,51.22,51.42,104707.0
2016-03-11 14:30:00,51.43,51.56,51.42,51.51,144031.0,51.43,51.56,51.42,51.51,144031.0
2016-03-11 15:00:00,51.5,51.63,51.45,51.61,126540.0,51.5,51.63,51.45,51.61,126540.0
2016-03-11 15:30:00,51.62,52.1,51.58,51.89,522011.0,51.62,52.1,51.58,51.89,522011.0
2016-03-14 09:30:00,51.5,51.85,51.08,51.16,70253.0,51.5,51.85,51.08,51.16,70253.0
2016-03-14 10:00:00,51.2,51.61,51.2,51.23,117065.0,51.2,51.61,51.2,51.23,117065.0
2016-03-14 10:30:00,51.21,51.39,50.62,50.64,127981.0,51.21,51.39,50.62,50.64,127981.0
2016-03-14 11:00:00,50.64,50.74,50.38,50.47,220791.0,50.64,50.74,50.38,50.47,220791.0
2016-03-14 11:30:00,50.45,50.52,50.32,50.4,67417.0,50.45,50.52,50.32,50.4,67417.0
2016-03-14 12:00:00,50.4,50.42,50.19,50.25,95889.0,50.4,50.42,50.19,50.25,95889.0
2016-03-14 12:30:00,50.23,50.67,50.22,50.51,73030.0,50.23,50.67,50.22,50.51,73030.0
2016-03-14 13:00:00,50.51,50.95,50.47,50.93,67092.0,50.51,50.95,50.47,50.93,67092.0
2016-03-14 13:30:00,50.91,50.96,50.82,50.92,36143.0,50.91,50.96,50.82,50.92,36143.0
2016-03-14 14:00:00,50.93,50.95,50.75,50.85,87925.0,50.93,50.95,50.75,50.85,87925.0
2016-03-14 14:30:00,50.84,50.85,50.77,50.84,81283.0,50.84,50.85,50.77,50.84,81283.0
2016-03-14 15:00:00,50.85,50.92,50.78,50.88,112054.0,50.85,50.92,50.78,50.88,112054.0
2016-03-14 15:30:00,50.87,50.93,50.8,50.84,232362.0,50.87,50.93,50.8,50.84,232362.0
2016-03-15 09:30:00,50.26,50.45,49.61,49.64,129644.0,50.26,50.45,49.61,49.64,129644.0
2016-03-15 10:00:00,49.63,49.64,49.26,49.5,202442.0,49.63,49.64,49.26,49.5,202442.0
2016-03-15 10:30:00,49.5,49.66,48.96,48.97,180529.0,49.5,49.66,48.96,48.97,180529.0
2016-03-15 11:00:00,48.96,49.25,48.89,49.08,112725.0,48.96,49.25,48.89,49.08,112725.0
2016-03-15 11:30:00,49.07,49.25,49.03,49.19,88846.0,49.07,49.25,49.03,49.19,88846.0
2016-03-15 12:00:00,49.2,49.22,48.94,48.98,100144.0,49.2,49.22,48.94,48.98,100144.0
2016-03-15 12:30:00,49.01,49.33,49.01,49.21,67491.0,49.01,49.33,49.01,49.21,67491.0
2016-03-15 13:00:00,49.21,49.42,49.18,49.39,48684.0,49.21,49.42,49.18,49.39,48684.0
2016-03-15 13:30:00,49.38,49.4,49.19,49.34,93623.0,49.38,49.4,49.19,49.34,93623.0
2016-03-15 14:00:00,49.33,49.38,49.19,49.29,302670.0,49.33,49.38,49.19,49.29,302670.0
2016-03-15 14:30:00,49.28,49.32,49.14,49.16,100298.0,49.28,49.32,49.14,49.16,100298.0
2016-03-15 15:00:00,49.17,49.22,48.99,49.08,130501.0,49.17,49.22,48.99,49.08,130501.0
2016-03-15 15:30:00,49.08,49.24,49.01,49.24,306711.0,49.08,49.24,49.01,49.24,306711.0
2016-03-16 09:30:00,49.13,49.32,48.7,48.86,118363.0,49.13,49.32,48.7,48.86,118363.0
2016-03-16 10:00:00,48.85,48.9,48.52,48.82,262552.0,48.85,48.9,48.52,48.82,262552.0
2016-03-16 10:30:00,48.82,49.17,48.74,48.81,328686.0,48.82,49.17,48.74,48.81,328686.0
2016-03-16 11:00:00,48.82,49.32,48.79,49.28,357171.0,48.82,49.32,48.79,49.28,357171.0
2016-03-16 11:30:00,49.3,49.41,49.11,49.24,65800.0,49.3,49.41,49.11,49.24,65800.0
2016-03-16 12:00:00,49.25,49.63,49.25,49.6,46169.0,49.25,49.63,49.25,49.6,46169.0
2016-03-16 12:30:00,49.6,49.62,49.48,49.58,42725.0,49.6,49.62,49.48,49.58,42725.0
2016-03-16 13:00:00,49.57,49.62,49.21,49.21,55493.0,49.57,49.62,49.21,49.21,55493.0
2016-03-16 13:30:00,49.23,49.37,49.2,49.24,43546.0,49.23,49.37,49.2,49.24,43546.0
2016-03-16 14:00:00,49.27,50.02,49.26,50.0,179565.0,49.27,50.02,49.26,50.0,179565.0
2016-03-16 14:30:00,50.03,50.04,49.56,49.56,84654.0,50.03,50.04,49.56,49.56,84654.0
2016-03-16 15:00:00,49.55,49.97,49.54,49.89,84089.0,49.55,49.97,49.54,49.89,84089.0
2016-03-16 15:30:00,49.88,50.12,49.86,50.11,305430.0,49.88,50.12,49.86,50.11,305430.0
2016-03-17 09:30:00,49.36,49.36,47.07,48.54,529835.0,49.36,49.36,47.07,48.54,529835.0
2016-03-17 10:00:00,48.55,48.91,48.34,48.91,124260.0,48.55,48.91,48.34,48.91,124260.0
2016-03-17 10:30:00,48.93,49.28,48.78,49.18,102151.0,48.93,49.28,48.78,49.18,102151.0
2016-03-17 11:00:00,49.19,49.32,49.04,49.24,63563.0,49.19,49.32,49.04,49.24,63563.0
2016-03-17 11:30:00,49.25,49.26,48.93,49.01,67232.0,49.25,49.26,48.93,49.01,67232.0
2016-03-17 12:00:00,49.02,49.21,48.87,49.2,55195.0,49.02,49.21,48.87,49.2,55195.0
2016-03-17 12:30:00,49.18,49.32,49.03,49.29,72624.0,49.18,49.32,49.03,49.29,72624.0
2016-03-17 13:00:00,49.29,49.35,49.1,49.28,73697.0,49.29,49.35,49.1,49.28,73697.0
2016-03-17 13:30:00,49.27,49.5,49.25,49.49,100899.0,49.27,49.5,49.25,49.49,100899.0
2016-03-17 14:00:00,49.48,49.69,49.42,49.66,123018.0,49.48,49.69,49.42,49.66,123018.0
2016-03-17 14:30:00,49.66,49.72,49.49,49.49,122774.0,49.66,49.72,49.49,49.49,122774.0
2016-03-17 15:00:00,49.49,49.63,49.42,49.55,121594.0,49.49,49.63,49.42,49.55,121594.0
2016-03-17 15:30:00,49.55,49.56,49.25,49.32,425244.0,49.55,49.56,49.25,49.32,425244.0
2016-03-18 09:30:00,49.56,49.97,49.44,49.96,315366.0,49.56,49.97,49.44,49.96,315366.0
2016-03-18 10:00:00,49.91,50.14,49.68,50.07,281621.0,49.91,50.14,49.68,50.07,281621.0
2016-03-18 10:30:00,50.09,50.18,49.72,49.76,105962.0,50.09,50.18,49.72,49.76,105962.0
2016-03-18 11:00:00,49.76,49.83,49.65,49.71,94597.0,49.76,49.83,49.65,49.71,94597.0
2016-03-18 11:30:00,49.71,49.91,49.69,49.79,107342.0,49.71,49.91,49.69,49.79,107342.0
2016-03-18 12:00:00,49.82,49.89,49.74,49.84,37550.0,49.82,49.89,49.74,49.84,37550.0
2016-03-18 12:30:00,49.83,50.06,49.8,49.99,51709.0,49.83,50.06,49.8,49.99,51709.0
2016-03-18 13:00:00,49.99,50.09,49.81,50.02,113625.0,49.99,50.09,49.81,50.02,113625.0
2016-03-18 13:30:00,50.01,50.01,49.82,49.96,79406.0,50.01,50.01,49.82,49.96,79406.0
2016-03-18 14:00:00,49.97,50.06,49.82,49.98,63823.0,49.97,50.06,49.82,49.98,63823.0
2016-03-18 14:30:00,49.97,50.06,49.95,49.95,108748.0,49.97,50.06,49.95,49.95,108748.0
2016-03-18 15:00:00,49.95,50.29,49.95,50.22,110111.0,49.95,50.29,49.95,50.22,110111.0
2016-03-18 15:30:00,50.23,50.44,50.17,50.24,422848.0,50.23,50.44,50.17,50.24,422848.0
2016-03-21 09:30:00,50.3,50.62,50.18,50.32,99766.0,50.3,50.62,50.18,50.32,99766.0
2016-03-21 10:00:00,50.33,50.57,50.32,50.48,161141.0,50.33,50.57,50.32,50.48,161141.0
2016-03-21 10:30:00,50.47,50.52,50.01,50.02,107710.0,50.47,50.52,50.01,50.02,107710.0
2016-03-21 11:00:00,50.01,50.09,49.86,50.0,102897.0,50.01,50.09,49.86,50.0,102897.0
2016-03-21 11:30:00,50.0,50.13,50.0,50.1,97742.0,50.0,50.13,50.0,50.1,97742.0
2016-03-21 12:00:00,50.1,50.23,50.08,50.23,88056.0,50.1,50.23,50.08,50.23,88056.0
2016-03-21 12:30:00,50.23,50.24,50.14,50.15,71400.0,50.23,50.24,50.14,50.15,71400.0
2016-03-21 13:00:00,50.15,50.4,50.13,50.4,50289.0,50.15,50.4,50.13,50.4,50289.0
2016-03-21 13:30:00,50.39,50.44,50.3,50.3,67497.0,50.39,50.44,50.3,50.3,67497.0
2016-03-21 14:00:00,50.3,50.52,50.27,50.46,77710.0,50.3,50.52,50.27,50.46,77710.0
2016-03-21 14:30:00,50.46,50.57,50.39,50.57,64684.0,50.46,50.57,50.39,50.57,64684.0
2016-03-21 15:00:00,50.57,50.66,50.52,50.58,97773.0,50.57,50.66,50.52,50.58,97773.0
2016-03-21 15:30:00,50.57,50.61,50.49,50.6,168044.0,50.57,50.61,50.49,50.6,168044.0
2016-03-22 09:30:00,50.12,50.55,50.04,50.25,117478.0,50.12,50.55,50.04,50.25,117478.0
2016-03-22 10:00:00,50.25,50.49,50.05,50.08,127176.0,50.25,50.49,50.05,50.08,127176.0
2016-03-22 10:30:00,50.09,50.15,49.96,50.04,105856.0,50.09,50.15,49.96,50.04,105856.0
2016-03-22 11:00:00,50.04,50.16,49.99,50.12,147016.0,50.04,50.16,49.99,50.12,147016.0
2016-03-22 11:30:00,50.13,50.18,49.99,50.04,102186.0,50.13,50.18,49.99,50.04,102186.0
2016-03-22 12:00:00,50.02,50.11,49.98,50.1,155942.0,50.02,50.11,49.98,50.1,155942.0
2016-03-22 12:30:00,50.09,50.59,50.09,50.5,177361.0,50.09,50.59,50.09,50.5,177361.0
2016-03-22 13:00:00,50.51,50.64,50.42,50.64,73091.0,50.51,50.64,50.42,50.64,73091.0
2016-03-22 13:30:00,50.64,50.65,50.32,50.34,151180.0,50.64,50.65,50.32,50.34,151180.0
2016-03-22 14:00:00,50.35,50.51,50.32,50.44,100280.0,50.35,50.51,50.32,50.44,100280.0
2016-03-22 14:30:00,50.44,50.45,50.28,50.28,50541.0,50.44,50.45,50.28,50.28,50541.0
2016-03-22 15:00:00,50.28,50.35,50.16,50.19,95100.0,50.28,50.35,50.16,50.19,95100.0
2016-03-22 15:30:00,50.19,50.25,50.14,50.22,229397.0,50.19,50.25,50.14,50.22,229397.0
2016-03-23 09:30:00,50.04,50.04,49.33,49.33,142694.0,50.04,50.04,49.33,49.33,142694.0
2016-03-23 10:00:00,49.36,49.52,49.19,49.2,181445.0,49.36,49.52,49.19,49.2,181445.0
2016-03-23 10:30:00,49.18,49.46,49.13,49.36,77680.0,49.18,49.46,49.13,49.36,77680.0
2016-03-23 11:00:00,49.36,49.5,48.91,48.93,239611.0,49.36,49.5,48.91,48.93,239611.0
2016-03-23 11:30:00,48.94,48.95,48.64,48.72,138924.0,48.94,48.95,48.64,48.72,138924.0
2016-03-23 12:00:00,48.71,48.73,48.5,48.54,139409.0,48.71,48.73,48.5,48.54,139409.0
2016-03-23 12:30:00,48.55,48.68,48.5,48.58,94450.0,48.55,48.68,48.5,48.58,94450.0
2016-03-23 13:00:00,48.58,48.89,48.52,48.71,172141.0,48.58,48.89,48.52,48.71,172141.0
2016-03-23 13:30:00,48.71,48.9,48.71,48.81,61659.0,48.71,48.9,48.71,48.81,61659.0
2016-03-23 14:00:00,48.81,48.85,48.71,48.73,49470.0,48.81,48.85,48.71,48.73,49470.0
2016-03-23 14:30:00,48.74,48.82,48.4,48.41,68311.0,48.74,48.82,48.4,48.41,68311.0
2016-03-23 15:00:00,48.41,48.43,48.31,48.33,118017.0,48.41,48.43,48.31,48.33,118017.0
2016-03-23 15:30:00,48.34,48.49,48.31,48.43,305835.0,48.34,48.49,48.31,48.43,305835.0
2016-03-24 09:30:00,48.21,48.25,47.11,47.53,332195.0,48.21,48.25,47.11,47.53,332195.0
2016-03-24 10:00:00,47.53,47.55,47.26,47.36,138640.0,47.53,47.55,47.26,47.36,138640.0
2016-03-24 10:30:00,47.35,48.14,47.32,48.12,170008.0,47.35,48.14,47.32,48.12,170008.0
2016-03-24 11:00:00,48.12,48.32,48.04,48.21,142798.0,48.12,48.32,48.04,48.21,142798.0
2016-03-24 11:30:00,48.22,48.31,48.14,48.18,69749.0,48.22,48.31,48.14,48.18,69749.0
2016-03-24 12:00:00,48.2,48.53,48.2,48.38,133035.0,48.2,48.53,48.2,48.38,133035.0
2016-03-24 12:30:00,48.37,48.61,48.31,48.57,61824.0,48.37,48.61,48.31,48.57,61824.0
2016-03-24 13:00:00,48.56,48.59,48.43,48.46,61852.0,48.56,48.59,48.43,48.46,61852.0
2016-03-24 13:30:00,48.46,48.47,48.24,48.27,103990.0,48.46,48.47,48.24,48.27,103990.0
2016-03-24 14:00:00,48.28,48.72,48.26,48.71,170510.0,48.28,48.72,48.26,48.71,170510.0
2016-03-24 14:30:00,48.71,48.77,48.63,48.69,92384.0,48.71,48.77,48.63,48.69,92384.0
2016-03-24 15:00:00,48.69,48.81,48.62,48.79,106335.0,48.69,48.81,48.62,48.79,106335.0
2016-03-24 15:30:00,48.78,48.89,48.77,48.84,325914.0,48.78,48.89,48.77,48.84,325914.0
2016-03-28 09:30:00,48.1,48.83,48.1,48.75,251569.0,48.1,48.83,48.1,48.75,251569.0
2016-03-28 10:00:00,48.75,48.88,48.69,48.79,173833.0,48.75,48.88,48.69,48.79,173833.0
2016-03-28 10:30:00,48.8,48.84,48.57,48.8,38197.0,48.8,48.84,48.57,48.8,38197.0
2016-03-28 11:00:00,48.8,48.86,48.63,48.86,46358.0,48.8,48.86,48.63,48.86,46358.0
2016-03-28 11:30:00,48.87,48.88,48.77,48.84,37734.0,48.87,48.88,48.77,48.84,37734.0
2016-03-28 12:00:00,48.82,48.89,48.76,48.87,34361.0,48.82,48.89,48.76,48.87,34361.0
2016-03-28 12:30:00,48.86,48.9,48.82,48.86,127294.0,48.86,48.9,48.82,48.86,127294.0
2016-03-28 13:00:00,48.86,48.89,48.81,48.84,52435.0,48.86,48.89,48.81,48.84,52435.0
2016-03-28 13:30:00,48.84,48.89,48.84,48.87,96911.0,48.84,48.89,48.84,48.87,96911.0
2016-03-28 14:00:00,48.88,49.11,48.86,48.96,121321.0,48.88,49.11,48.86,48.96,121321.0
2016-03-28 14:30:00,48.96,49.04,48.92,48.98,36136.0,48.96,49.04,48.92,48.98,36136.0
2016-03-28 15:00:00,48.98,49.11,48.94,48.98,60215.0,48.98,49.11,48.94,48.98,60215.0
2016-03-28 15:30:00,48.97,49.0,48.85,48.91,235486.0,48.97,49.0,48.85,48.91,235486.0
2016-03-29 09:30:00,48.55,49.01,48.52,48.98,85152.0,48.55,49.01,48.52,48.98,85152.0
2016-03-29 10:00:00,49.0,49.52,49.0,49.44,94908.0,49.0,49.52,49.0,49.44,94908.0
2016-03-29 10:30:00,49.44,49.63,49.39,49.59,98482.0,49.44,49.63,49.39,49.59,98482.0
2016-03-29 11:00:00,49.59,49.67,49.44,49.61,103654.0,49.59,49.67,49.44,49.61,103654.0
2016-03-29 11:30:00,49.61,49.84,49.56,49.82,132488.0,49.61,49.84,49.56,49.82,132488.0
2016-03-29 12:00:00,49.82,49.99,49.64,49.95,150830.0,49.82,49.99,49.64,49.95,150830.0
2016-03-29 12:30:00,49.95,50.1,49.93,50.02,84383.0,49.95,50.1,49.93,50.02,84383.0
2016-03-29 13:00:00,50.0,50.02,49.72,49.88,58530.0,50.0,50.02,49.72,49.88,58530.0
2016-03-29 13:30:00,49.87,50.05,49.85,49.99,114887.0,49.87,50.05,49.85,49.99,114887.0
2016-03-29 14:00:00,50.0,50.45,49.97,50.45,125159.0,50.0,50.45,49.97,50.45,125159.0
2016-03-29 14:30:00,50.44,50.47,50.21,50.25,199316.0,50.44,50.47,50.21,50.25,199316.0
2016-03-29 15:00:00,50.26,50.58,50.25,50.56,133291.0,50.26,50.58,50.25,50.56,133291.0
2016-03-29 15:30:00,50.56,50.57,50.31,50.44,509205.0,50.56,50.57,50.31,50.44,509205.0
2016-03-30 09:30:00,50.66,50.8,50.21,50.57,190565.0,50.66,50.8,50.21,50.57,190565.0
2016-03-30 10:00:00,50.58,50.68,50.32,50.66,95471.0,50.58,50.68,50.32,50.66,95471.0
2016-03-30 10:30:00,50.66,50.96,50.66,50.85,69279.0,50.66,50.96,50.66,50.85,69279.0
2016-03-30 11:00:00,50.87,50.91,50.68,50.85,125119.0,50.87,50.91,50.68,50.85,125119.0
2016-03-30 11:30:00,50.83,51.09,50.73,51.05,82233.0,50.83,51.09,50.73,51.05,82233.0
2016-03-30 12:00:00,51.02,51.17,50.97,51.0,49821.0,51.02,51.17,50.97,51.0,49821.0
2016-03-30 12:30:00,51.01,51.09,50.92,51.0,74034.0,51.01,51.09,50.92,51.0,74034.0
2016-03-30 13:00:00,51.0,51.03,50.79,50.8,154712.0,51.0,51.03,50.79,50.8,154712.0
2016-03-30 13:30:00,50.8,51.04,50.71,50.93,64220.0,50.8,51.04,50.71,50.93,64220.0
2016-03-30 14:00:00,50.9,51.07,50.86,50.9,69185.0,50.9,51.07,50.86,50.9,69185.0
2016-03-30 14:30:00,50.91,50.92,50.79,50.88,61746.0,50.91,50.92,50.79,50.88,61746.0
2016-03-30 15:00:00,50.89,51.04,50.89,50.91,91773.0,50.89,51.04,50.89,50.91,91773.0
2016-03-30 15:30:00,50.91,50.92,50.8,50.81,241704.0,50.91,50.92,50.8,50.81,241704.0
2016-03-31 09:30:00,50.81,50.99,50.44,50.45,103879.0,50.81,50.99,50.44,50.45,103879.0
2016-03-31 10:00:00,50.45,50.68,50.28,50.52,93164.0,50.45,50.68,50.28,50.52,93164.0
2016-03-31 10:30:00,50.48,50.87,50.35,50.87,93109.0,50.48,50.87,50.35,50.87,93109.0
2016-03-31 11:00:00,50.87,51.0,50.85,50.95,111497.0,50.87,51.0,50.85,50.95,111497.0
2016-03-31 11:30:00,50.95,51.06,50.92,51.01,91230.0,50.95,51.06,50.92,51.01,91230.0
2016-03-31 12:00:00,51.0,51.18,50.96,51.16,71886.0,51.0,51.18,50.96,51.16,71886.0
2016-03-31 12:30:00,51.16,51.31,51.08,51.25,63747.0,51.16,51.31,51.08,51.25,63747.0
2016-03-31 13:00:00,51.25,51.25,51.12,51.13,63127.0,51.25,51.25,51.12,51.13,63127.0
2016-03-31 13:30:00,51.12,51.13,50.95,51.1,252381.0,51.12,51.13,50.95,51.1,252381.0
2016-03-31 14:00:00,51.08,51.27,51.05,51.14,150833.0,51.08,51.27,51.05,51.14,150833.0
2016-03-31 14:30:00,51.14,51.17,51.03,51.12,182689.0,51.14,51.17,51.03,51.12,182689.0
2016-03-31 15:00:00,51.11,51.37,51.09,51.32,189153.0,51.11,51.37,51.09,51.32,189153.0
2016-03-31 15:30:00,51.32,51.35,51.06,51.1,575963.0,51.32,51.35,51.06,51.1,575963.0
2016-04-01 09:30:00,50.57,50.59,49.85,49.95,262196.0,50.57,50.59,49.85,49.95,262196.0
2016-04-01 10:00:00,49.95,50.45,49.77,50.34,315994.0,49.95,50.45,49.77,50.34,315994.0
2016-04-01 10:30:00,50.34,50.84,50.32,50.84,296178.0,50.34,50.84,50.32,50.84,296178.0
2016-04-01 11:00:00,50.85,50.99,50.65,50.8,220571.0,50.85,50.99,50.65,50.8,220571.0
2016-04-01 11:30:00,50.79,51.07,50.77,51.07,184695.0,50.79,51.07,50.77,51.07,184695.0
2016-04-01 12:00:00,51.07,51.27,51.0,51.05,398643.0,51.07,51.27,51.0,51.05,398643.0
2016-04-01 12:30:00,51.06,51.16,50.89,51.05,197710.0,51.06,51.16,50.89,51.05,197710.0
2016-04-01 13:00:00,51.05,51.25,50.97,51.1,221424.0,51.05,51.25,50.97,51.1,221424.0
2016-04-01 13:30:00,51.1,51.27,51.02,51.26,175089.0,51.1,51.27,51.02,51.26,175089.0
2016-04-01 14:00:00,51.26,51.29,51.21,51.27,129714.0,51.26,51.29,51.21,51.27,129714.0
2016-04-01 14:30:00,51.28,51.29,51.2,51.21,255681.0,51.28,51.29,51.2,51.21,255681.0
2016-04-01 15:00:00,51.21,51.56,51.21,51.55,301895.0,51.21,51.56,51.21,51.55,301895.0
2016-04-01 15:30:00,51.55,51.78,51.54,51.75,588810.0,51.55,51.78,51.54,51.75,588810.0
2016-04-04 09:30:00,51.74,51.75,51.28,51.57,321599.0,51.74,51.75,51.28,51.57,321599.0
2016-04-04 10:00:00,51.57,51.6,51.22,51.25,187605.0,51.57,51.6,51.22,51.25,187605.0
2016-04-04 10:30:00,51.27,51.44,51.08,51.21,179896.0,51.27,51.44,51.08,51.21,179896.0
2016-04-04 11:00:00,51.2,51.23,50.83,50.98,299543.0,51.2,51.23,50.83,50.98,299543.0
2016-04-04 11:30:00,50.99,51.06,50.79,51.06,110664.0,50.99,51.06,50.79,51.06,110664.0
2016-04-04 12:00:00,51.07,51.26,51.06,51.2,88538.0,51.07,51.26,51.06,51.2,88538.0
2016-04-04 12:30:00,51.19,51.29,51.11,51.25,187811.0,51.19,51.29,51.11,51.25,187811.0
2016-04-04 13:00:00,51.25,51.38,51.16,51.25,139049.0,51.25,51.38,51.16,51.25,139049.0
2016-04-04 13:30:00,51.25,51.27,51.17,51.22,116168.0,51.25,51.27,51.17,51.22,116168.0
2016-04-04 14:00:00,51.23,51.25,51.11,51.2,252261.0,51.23,51.25,51.11,51.2,252261.0
2016-04-04 14:30:00,51.19,51.29,51.15,51.19,261662.0,51.19,51.29,51.15,51.19,261662.0
2016-04-04 15:00:00,51.19,51.23,51.14,51.19,286004.0,51.19,51.23,51.14,51.19,286004.0
2016-04-04 15:30:00,51.19,51.24,51.13,51.15,450227.0,51.19,51.24,51.13,51.15,450227.0
2016-04-05 09:30:00,50.5,50.88,50.5,50.79,109207.0,50.5,50.88,50.5,50.79,109207.0
2016-04-05 10:00:00,50.8,51.01,50.73,50.76,135035.0,50.8,51.01,50.73,50.76,135035.0
2016-04-05 10:30:00,50.75,50.8,50.56,50.58,132124.0,50.75,50.8,50.56,50.58,132124.0
2016-04-05 11:00:00,50.59,50.89,50.55,50.84,133409.0,50.59,50.89,50.55,50.84,133409.0
2016-04-05 11:30:00,50.84,50.9,50.79,50.83,89391.0,50.84,50.9,50.79,50.83,89391.0
2016-04-05 12:00:00,50.84,50.93,50.77,50.9,66671.0,50.84,50.93,50.77,50.9,66671.0
2016-04-05 12:30:00,50.87,51.08,50.85,50.91,148590.0,50.87,51.08,50.85,50.91,148590.0
2016-04-05 13:00:00,50.91,51.25,50.85,51.25,144970.0,50.91,51.25,50.85,51.25,144970.0
2016-04-05 13:30:00,51.25,51.36,51.08,51.19,217863.0,51.25,51.36,51.08,51.19,217863.0
2016-04-05 14:00:00,51.2,51.23,51.0,51.22,189101.0,51.2,51.23,51.0,51.22,189101.0
2016-04-05 14:30:00,51.22,51.36,51.14,51.32,154753.0,51.22,51.36,51.14,51.32,154753.0
2016-04-05 15:00:00,51.33,51.36,51.24,51.26,105460.0,51.33,51.36,51.24,51.26,105460.0
2016-04-05 15:30:00,51.27,51.29,51.1,51.23,466752.0,51.27,51.29,51.1,51.23,466752.0
2016-04-06 09:30:00,51.4,52.34,51.2,52.17,330173.0,51.4,52.34,51.2,52.17,330173.0
2016-04-06 10:00:00,52.14,52.56,52.05,52.33,359766.0,52.14,52.56,52.05,52.33,359766.0
2016-04-06 10:30:00,52.33,52.92,52.05,52.92,246819.0,52.33,52.92,52.05,52.92,246819.0
2016-04-06 11:00:00,52.91,53.26,52.89,53.11,428231.0,52.91,53.26,52.89,53.11,428231.0
2016-04-06 11:30:00,53.11,53.23,52.99,53.22,317241.0,53.11,53.23,52.99,53.22,317241.0
2016-04-06 12:00:00,53.22,53.26,52.99,53.09,206877.0,53.22,53.26,52.99,53.09,206877.0
2016-04-06 12:30:00,53.08,53.15,52.89,52.89,241868.0,53.08,53.15,52.89,52.89,241868.0
2016-04-06 13:00:00,52.88,53.08,52.8,52.9,299507.0,52.88,53.08,52.8,52.9,299507.0
2016-04-06 13:30:00,52.9,53.4,52.85,53.37,235284.0,52.9,53.4,52.85,53.37,235284.0
2016-04-06 14:00:00,53.37,53.37,52.6,52.71,282478.0,53.37,53.37,52.6,52.71,282478.0
2016-04-06 14:30:00,52.71,53.0,52.7,53.0,241027.0,52.71,53.0,52.7,53.0,241027.0
2016-04-06 15:00:00,52.99,53.46,52.92,53.45,415165.0,52.99,53.46,52.92,53.45,415165.0
2016-04-06 15:30:00,53.45,53.47,53.24,53.3,807292.0,53.45,53.47,53.24,53.3,807292.0
2016-04-07 09:30:00,54.66,54.66,50.45,51.32,2127897.0,54.66,54.66,50.45,51.32,2127897.0
2016-04-07 10:00:00,51.32,51.39,49.78,50.38,1789761.0,51.32,51.39,49.78,50.38,1789761.0
2016-04-07 10:30:00,50.34,50.85,49.91,50.75,804510.0,50.34,50.85,49.91,50.75,804510.0
2016-04-07 11:00:00,50.75,51.0,50.13,50.79,642076.0,50.75,51.0,50.13,50.79,642076.0
2016-04-07 11:30:00,50.76,51.12,50.73,50.79,433124.0,50.76,51.12,50.73,50.79,433124.0
2016-04-07 12:00:00,50.8,51.05,50.75,50.89,462307.0,50.8,51.05,50.75,50.89,462307.0
2016-04-07 12:30:00,50.89,50.94,50.08,50.45,529349.0,50.89,50.94,50.08,50.45,529349.0
2016-04-07 13:00:00,50.41,50.44,49.95,50.08,455015.0,50.41,50.44,49.95,50.08,455015.0
2016-04-07 13:30:00,50.08,50.13,49.14,49.39,621791.0,50.08,50.13,49.14,49.39,621791.0
2016-04-07 14:00:00,49.4,49.56,49.19,49.52,414160.0,49.4,49.56,49.19,49.52,414160.0
2016-04-07 14:30:00,49.51,49.65,48.78,49.05,429603.0,49.51,49.65,48.78,49.05,429603.0
2016-04-07 15:00:00,49.02,49.54,49.02,49.46,514356.0,49.02,49.54,49.02,49.46,514356.0
2016-04-07 15:30:00,49.47,49.59,49.28,49.47,1061262.0,49.47,49.59,49.28,49.47,1061262.0
2016-04-08 09:30:00,49.75,50.77,49.43,50.68,375333.0,49.75,50.77,49.43,50.68,375333.0
2016-04-08 10:00:00,50.69,50.94,50.64,50.84,356770.0,50.69,50.94,50.64,50.84,356770.0
2016-04-08 10:30:00,50.84,51.57,50.83,51.27,567732.0,50.84,51.57,50.83,51.27,567732.0
2016-04-08 11:00:00,51.27,51.69,51.14,51.31,288109.0,51.27,51.69,51.14,51.31,288109.0
2016-04-08 11:30:00,51.3,51.36,50.84,50.94,271722.0,51.3,51.36,50.84,50.94,271722.0
2016-04-08 12:00:00,50.95,51.24,50.94,50.98,185272.0,50.95,51.24,50.94,50.98,185272.0
2016-04-08 12:30:00,50.99,51.22,50.98,51.22,135340.0,50.99,51.22,50.98,51.22,135340.0
2016-04-08 13:00:00,51.21,51.26,50.73,50.76,171674.0,51.21,51.26,50.73,50.76,171674.0
2016-04-08 13:30:00,50.75,51.01,50.69,50.74,168056.0,50.75,51.01,50.69,50.74,168056.0
2016-04-08 14:00:00,50.74,51.22,50.74,51.2,187183.0,50.74,51.22,50.74,51.2,187183.0
2016-04-08 14:30:00,51.2,51.21,50.92,50.94,178205.0,51.2,51.21,50.92,50.94,178205.0
2016-04-08 15:00:00,50.95,51.18,50.94,51.17,232793.0,50.95,51.18,50.94,51.17,232793.0
2016-04-08 15:30:00,51.17,51.17,50.85,50.99,589432.0,51.17,51.17,50.85,50.99,589432.0
2016-04-11 09:30:00,51.26,52.04,51.0,52.04,428293.0,51.26,52.04,51.0,52.04,428293.0
2016-04-11 10:00:00,52.05,52.3,51.93,52.15,301213.0,52.05,52.3,51.93,52.15,301213.0
2016-04-11 10:30:00,52.16,52.49,51.82,51.82,211121.0,52.16,52.49,51.82,51.82,211121.0
2016-04-11 11:00:00,51.83,51.94,51.62,51.91,274894.0,51.83,51.94,51.62,51.91,274894.0
2016-04-11 11:30:00,51.9,51.95,51.66,51.87,100017.0,51.9,51.95,51.66,51.87,100017.0
2016-04-11 12:00:00,51.91,52.0,51.82,51.91,83509.0,51.91,52.0,51.82,51.91,83509.0
2016-04-11 12:30:00,51.91,52.09,51.8,52.01,77267.0,51.91,52.09,51.8,52.01,77267.0
2016-04-11 13:00:00,52.02,52.03,51.78,51.78,70119.0,52.02,52.03,51.78,51.78,70119.0
2016-04-11 13:30:00,51.78,51.84,51.41,51.47,116077.0,51.78,51.84,51.41,51.47,116077.0
2016-04-11 14:00:00,51.48,51.71,51.41,51.48,107835.0,51.48,51.71,51.41,51.48,107835.0
2016-04-11 14:30:00,51.49,51.62,51.39,51.51,100409.0,51.49,51.62,51.39,51.51,100409.0
2016-04-11 15:00:00,51.49,51.54,51.18,51.21,138750.0,51.49,51.54,51.18,51.21,138750.0
2016-04-11 15:30:00,51.21,51.24,50.83,50.88,412562.0,51.21,51.24,50.83,50.88,412562.0
2016-04-12 09:30:00,51.16,51.8,51.06,51.75,184700.0,51.16,51.8,51.06,51.75,184700.0
2016-04-12 10:00:00,51.73,51.89,51.57,51.68,241955.0,51.73,51.89,51.57,51.68,241955.0
2016-04-12 10:30:00,51.67,51.85,51.4,51.69,177568.0,51.67,51.85,51.4,51.69,177568.0
2016-04-12 11:00:00,51.67,51.86,51.49,51.79,78878.0,51.67,51.86,51.49,51.79,78878.0
2016-04-12 11:30:00,51.82,51.98,51.66,51.66,122947.0,51.82,51.98,51.66,51.66,122947.0
2016-04-12 12:00:00,51.67,51.71,51.58,51.59,73928.0,51.67,51.71,51.58,51.59,73928.0
2016-04-12 12:30:00,51.58,51.73,51.57,51.67,88413.0,51.58,51.73,51.57,51.67,88413.0
2016-04-12 13:00:00,51.67,51.78,51.48,51.5,85149.0,51.67,51.78,51.48,51.5,85149.0
2016-04-12 13:30:00,51.52,51.65,51.47,51.61,73616.0,51.52,51.65,51.47,51.61,73616.0
2016-04-12 14:00:00,51.59,51.68,51.46,51.52,156992.0,51.59,51.68,51.46,51.52,156992.0
2016-04-12 14:30:00,51.53,51.64,51.5,51.54,124796.0,51.53,51.64,51.5,51.54,124796.0
2016-04-12 15:00:00,51.54,51.68,51.52,51.58,209451.0,51.54,51.68,51.52,51.58,209451.0
2016-04-12 15:30:00,51.57,51.72,51.52,51.61,351962.0,51.57,51.72,51.52,51.61,351962.0
2016-04-13 09:30:00,52.18,52.76,51.99,52.68,140701.0,52.18,52.76,51.99,52.68,140701.0
2016-04-13 10:00:00,52.7,52.92,52.68,52.77,163555.0,52.7,52.92,52.68,52.77,163555.0
2016-04-13 10:30:00,52.79,52.82,52.41,52.52,173008.0,52.79,52.82,52.41,52.52,173008.0
2016-04-13 11:00:00,52.51,52.97,52.5,52.96,173721.0,52.51,52.97,52.5,52.96,173721.0
2016-04-13 11:30:00,52.96,53.7,52.94,53.58,276683.0,52.96,53.7,52.94,53.58,276683.0
2016-04-13 12:00:00,53.58,53.69,53.27,53.27,127695.0,53.58,53.69,53.27,53.27,127695.0
2016-04-13 12:30:00,53.27,53.52,53.09,53.19,171389.0,53.27,53.52,53.09,53.19,171389.0
2016-04-13 13:00:00,53.19,53.47,53.18,53.42,94406.0,53.19,53.47,53.18,53.42,94406.0
2016-04-13 13:30:00,53.42,53.64,53.33,53.59,100431.0,53.42,53.64,53.33,53.59,100431.0
2016-04-13 14:00:00,53.59,53.74,53.53,53.66,131640.0,53.59,53.74,53.53,53.66,131640.0
2016-04-13 14:30:00,53.65,53.84,53.63,53.74,136536.0,53.65,53.84,53.63,53.74,136536.0
2016-04-13 15:00:00,53.73,53.87,53.67,53.86,209550.0,53.73,53.87,53.67,53.86,209550.0
2016-04-13 15:30:00,53.85,53.97,53.81,53.96,682758.0,53.85,53.97,53.81,53.96,682758.0
2016-04-14 09:30:00,54.2,54.32,53.16,53.4,165877.0,54.2,54.32,53.16,53.4,165877.0
2016-04-14 10:00:00,53.42,54.31,53.33,54.27,211263.0,53.42,54.31,53.33,54.27,211263.0
2016-04-14 10:30:00,54.27,54.33,53.89,53.94,211568.0,54.27,54.33,53.89,53.94,211568.0
2016-04-14 11:00:00,53.93,54.1,53.83,54.09,260321.0,53.93,54.1,53.83,54.09,260321.0
2016-04-14 11:30:00,54.08,54.23,54.04,54.17,154816.0,54.08,54.23,54.04,54.17,154816.0
2016-04-14 12:00:00,54.17,54.17,53.94,53.96,222286.0,54.17,54.17,53.94,53.96,222286.0
2016-04-14 12:30:00,53.95,53.98,53.81,53.89,185898.0,53.95,53.98,53.81,53.89,185898.0
2016-04-14 13:00:00,53.89,53.9,53.7,53.73,123684.0,53.89,53.9,53.7,53.73,123684.0
2016-04-14 13:30:00,53.73,53.75,53.5,53.52,221951.0,53.73,53.75,53.5,53.52,221951.0
2016-04-14 14:00:00,53.52,53.82,53.48,53.64,225162.0,53.52,53.82,53.48,53.64,225162.0
2016-04-14 14:30:00,53.65,53.89,53.56,53.75,186905.0,53.65,53.89,53.56,53.75,186905.0
2016-04-14 15:00:00,53.74,53.79,53.65,53.68,154832.0,53.74,53.79,53.65,53.68,154832.0
2016-04-14 15:30:00,53.68,53.77,53.59,53.63,381260.0,53.68,53.77,53.59,53.63,381260.0
2016-04-15 09:30:00,53.57,53.84,53.23,53.32,154110.0,53.57,53.84,53.23,53.32,154110.0
2016-04-15 10:00:00,53.34,53.59,53.01,53.54,202202.0,53.34,53.59,53.01,53.54,202202.0
2016-04-15 10:30:00,53.56,53.71,53.45,53.57,147447.0,53.56,53.71,53.45,53.57,147447.0
2016-04-15 11:00:00,53.58,53.96,53.57,53.8,110672.0,53.58,53.96,53.57,53.8,110672.0
2016-04-15 11:30:00,53.81,54.0,53.8,53.87,77719.0,53.81,54.0,53.8,53.87,77719.0
2016-04-15 12:00:00,53.88,53.93,53.79,53.91,65459.0,53.88,53.93,53.79,53.91,65459.0
2016-04-15 12:30:00,53.91,53.92,53.7,53.72,52289.0,53.91,53.92,53.7,53.72,52289.0
2016-04-15 13:00:00,53.73,53.81,53.68,53.75,70894.0,53.73,53.81,53.68,53.75,70894.0
2016-04-15 13:30:00,53.75,53.77,53.67,53.71,61450.0,53.75,53.77,53.67,53.71,61450.0
2016-04-15 14:00:00,53.71,53.81,53.71,53.77,96499.0,53.71,53.81,53.71,53.77,96499.0
2016-04-15 14:30:00,53.78,53.81,53.57,53.76,296941.0,53.78,53.81,53.57,53.76,296941.0
2016-04-15 15:00:00,53.76,53.83,53.69,53.81,89340.0,53.76,53.83,53.69,53.81,89340.0
2016-04-15 15:30:00,53.82,53.82,53.61,53.66,221493.0,53.82,53.82,53.61,53.66,221493.0
2016-04-18 09:30:00,53.24,53.31,52.76,53.07,143057.0,53.24,53.31,52.76,53.07,143057.0
2016-04-18 10:00:00,53.09,53.67,53.09,53.67,114584.0,53.09,53.67,53.09,53.67,114584.0
2016-04-18 10:30:00,53.68,53.79,53.51,53.51,66845.0,53.68,53.79,53.51,53.51,66845.0
2016-04-18 11:00:00,53.52,53.52,53.22,53.31,108188.0,53.52,53.52,53.22,53.31,108188.0
2016-04-18 11:30:00,53.31,53.52,53.29,53.4,78851.0,53.31,53.52,53.29,53.4,78851.0
2016-04-18 12:00:00,53.4,53.41,53.32,53.33,71125.0,53.4,53.41,53.32,53.33,71125.0
2016-04-18 12:30:00,53.33,53.49,53.28,53.35,73836.0,53.33,53.49,53.28,53.35,73836.0
2016-04-18 13:00:00,53.35,53.42,53.31,53.4,72192.0,53.35,53.42,53.31,53.4,72192.0
2016-04-18 13:30:00,53.4,53.52,53.36,53.36,80163.0,53.4,53.52,53.36,53.36,80163.0
2016-04-18 14:00:00,53.36,53.51,53.31,53.39,87928.0,53.36,53.51,53.31,53.39,87928.0
2016-04-18 14:30:00,53.4,53.57,53.33,53.5,85544.0,53.4,53.57,53.33,53.5,85544.0
2016-04-18 15:00:00,53.5,53.52,53.43,53.43,109191.0,53.5,53.52,53.43,53.43,109191.0
2016-04-18 15:30:00,53.43,53.45,53.27,53.44,356887.0,53.43,53.45,53.27,53.44,356887.0
2016-04-19 09:30:00,53.66,54.3,53.56,53.73,238563.0,53.66,54.3,53.56,53.73,238563.0
2016-04-19 10:00:00,53.75,53.85,53.64,53.68,114356.0,53.75,53.85,53.64,53.68,114356.0
2016-04-19 10:30:00,53.68,53.87,53.65,53.87,91043.0,53.68,53.87,53.65,53.87,91043.0
2016-04-19 11:00:00,53.86,53.9,53.72,53.75,135002.0,53.86,53.9,53.72,53.75,135002.0
2016-04-19 11:30:00,53.75,53.97,53.72,53.75,100346.0,53.75,53.97,53.72,53.75,100346.0
2016-04-19 12:00:00,53.76,53.82,53.49,53.52,209741.0,53.76,53.82,53.49,53.52,209741.0
2016-04-19 12:30:00,53.51,53.78,53.49,53.76,115213.0,53.51,53.78,53.49,53.76,115213.0
2016-04-19 13:00:00,53.77,54.04,53.72,53.96,102029.0,53.77,54.04,53.72,53.96,102029.0
2016-04-19 13:30:00,53.96,54.13,53.84,54.11,70513.0,53.96,54.13,53.84,54.11,70513.0
2016-04-19 14:00:00,54.12,54.34,54.1,54.3,99324.0,54.12,54.34,54.1,54.3,99324.0
2016-04-19 14:30:00,54.29,54.38,54.23,54.27,106865.0,54.29,54.38,54.23,54.27,106865.0
2016-04-19 15:00:00,54.26,54.39,54.21,54.33,166073.0,54.26,54.39,54.21,54.33,166073.0
2016-04-19 15:30:00,54.34,54.36,54.21,54.33,329128.0,54.34,54.36,54.21,54.33,329128.0
2016-04-20 09:30:00,54.39,54.4,53.61,53.84,254681.0,54.39,54.4,53.61,53.84,254681.0
2016-04-20 10:00:00,53.81,54.06,53.67,53.7,225983.0,53.81,54.06,53.67,53.7,225983.0
2016-04-20 10:30:00,53.7,53.79,53.26,53.63,236023.0,53.7,53.79,53.26,53.63,236023.0
2016-04-20 11:00:00,53.66,53.83,53.57,53.79,89545.0,53.66,53.83,53.57,53.79,89545.0
2016-04-20 11:30:00,53.79,53.87,53.71,53.78,49298.0,53.79,53.87,53.71,53.78,49298.0
2016-04-20 12:00:00,53.79,53.8,53.71,53.79,70290.0,53.79,53.8,53.71,53.79,70290.0
2016-04-20 12:30:00,53.8,53.85,53.72,53.81,106169.0,53.8,53.85,53.72,53.81,106169.0
2016-04-20 13:00:00,53.81,53.84,53.72,53.82,85502.0,53.81,53.84,53.72,53.82,85502.0
2016-04-20 13:30:00,53.83,54.02,53.81,53.95,49882.0,53.83,54.02,53.81,53.95,49882.0
2016-04-20 14:00:00,53.94,54.14,53.91,54.09,50950.0,53.94,54.14,53.91,54.09,50950.0
2016-04-20 14:30:00,54.1,54.28,54.09,54.27,60804.0,54.1,54.28,54.09,54.27,60804.0
2016-04-20 15:00:00,54.28,54.3,54.2,54.23,81337.0,54.28,54.3,54.2,54.23,81337.0
2016-04-20 15:30:00,54.22,54.27,54.13,54.16,356430.0,54.22,54.27,54.13,54.16,356430.0
2016-04-21 09:30:00,54.1,54.72,51.93,52.05,525946.0,54.1,54.72,51.93,52.05,525946.0
2016-04-21 10:00:00,52.06,52.64,51.67,52.63,515948.0,52.06,52.64,51.67,52.63,515948.0
2016-04-21 10:30:00,52.59,53.0,52.27,52.89,198925.0,52.59,53.0,52.27,52.89,198925.0
2016-04-21 11:00:00,52.89,52.99,52.71,52.8,91507.0,52.89,52.99,52.71,52.8,91507.0
2016-04-21 11:30:00,52.77,52.8,52.65,52.73,107528.0,52.77,52.8,52.65,52.73,107528.0
2016-04-21 12:00:00,52.75,52.9,52.68,52.77,89547.0,52.75,52.9,52.68,52.77,89547.0
2016-04-21 12:30:00,52.77,52.91,52.73,52.79,58853.0,52.77,52.91,52.73,52.79,58853.0
2016-04-21 13:00:00,52.8,52.86,52.67,52.67,67535.0,52.8,52.86,52.67,52.67,67535.0
2016-04-21 13:30:00,52.63,52.66,52.43,52.56,89936.0,52.63,52.66,52.43,52.56,89936.0
2016-04-21 14:00:00,52.57,52.58,52.24,52.4,94040.0,52.57,52.58,52.24,52.4,94040.0
2016-04-21 14:30:00,52.39,52.41,52.27,52.35,76616.0,52.39,52.41,52.27,52.35,76616.0
2016-04-21 15:00:00,52.34,52.43,52.26,52.27,105454.0,52.34,52.43,52.26,52.27,105454.0
2016-04-21 15:30:00,52.28,52.49,52.26,52.43,365252.0,52.28,52.49,52.26,52.43,365252.0
2016-04-22 09:30:00,50.99,52.5,50.63,52.37,402105.0,50.99,52.5,50.63,52.37,402105.0
2016-04-22 10:00:00,52.4,52.64,52.21,52.57,135359.0,52.4,52.64,52.21,52.57,135359.0
2016-04-22 10:30:00,52.57,52.74,51.95,52.0,141251.0,52.57,52.74,51.95,52.0,141251.0
2016-04-22 11:00:00,52.02,52.25,51.99,52.25,83670.0,52.02,52.25,51.99,52.25,83670.0
2016-04-22 11:30:00,52.27,53.11,52.27,53.08,113583.0,52.27,53.11,52.27,53.08,113583.0
2016-04-22 12:00:00,53.06,53.49,52.91,53.27,176159.0,53.06,53.49,52.91,53.27,176159.0
2016-04-22 12:30:00,53.27,53.56,53.22,53.27,104846.0,53.27,53.56,53.22,53.27,104846.0
2016-04-22 13:00:00,53.28,53.56,53.27,53.31,89416.0,53.28,53.56,53.27,53.31,89416.0
2016-04-22 13:30:00,53.3,53.41,53.22,53.29,66880.0,53.3,53.41,53.22,53.29,66880.0
2016-04-22 14:00:00,53.3,53.33,53.14,53.2,75250.0,53.3,53.33,53.14,53.2,75250.0
2016-04-22 14:30:00,53.21,53.38,53.16,53.3,65087.0,53.21,53.38,53.16,53.3,65087.0
2016-04-22 15:00:00,53.3,53.34,53.19,53.28,86396.0,53.3,53.34,53.19,53.28,86396.0
2016-04-22 15:30:00,53.29,53.29,53.17,53.24,234470.0,53.29,53.29,53.17,53.24,234470.0
2016-04-25 09:30:00,53.2,53.25,52.72,52.74,94699.0,53.2,53.25,52.72,52.74,94699.0
2016-04-25 10:00:00,52.77,53.14,52.63,53.11,143453.0,52.77,53.14,52.63,53.11,143453.0
2016-04-25 10:30:00,53.14,53.29,52.81,52.93,68387.0,53.14,53.29,52.81,52.93,68387.0
2016-04-25 11:00:00,52.95,52.97,52.58,52.69,120016.0,52.95,52.97,52.58,52.69,120016.0
2016-04-25 11:30:00,52.7,52.93,52.7,52.86,74147.0,52.7,52.93,52.7,52.86,74147.0
2016-04-25 12:00:00,52.88,52.94,52.6,52.77,37961.0,52.88,52.94,52.6,52.77,37961.0
2016-04-25 12:30:00,52.77,52.85,52.59,52.81,47528.0,52.77,52.85,52.59,52.81,47528.0
2016-04-25 13:00:00,52.82,53.04,52.82,52.91,66979.0,52.82,53.04,52.82,52.91,66979.0
2016-04-25 13:30:00,52.89,52.91,52.76,52.81,42763.0,52.89,52.91,52.76,52.81,42763.0
2016-04-25 14:00:00,52.81,52.94,52.67,52.76,78384.0,52.81,52.94,52.67,52.76,78384.0
2016-04-25 14:30:00,52.77,52.85,52.74,52.83,45522.0,52.77,52.85,52.74,52.83,45522.0
2016-04-25 15:00:00,52.84,52.88,52.72,52.79,95483.0,52.84,52.88,52.72,52.79,95483.0
2016-04-25 15:30:00,52.79,53.0,52.75,53.0,194494.0,52.79,53.0,52.75,53.0,194494.0
2016-04-26 09:30:00,53.38,54.32,53.07,54.32,101499.0,53.38,54.32,53.07,54.32,101499.0
2016-04-26 10:00:00,54.27,54.48,54.0,54.29,155713.0,54.27,54.48,54.0,54.29,155713.0
2016-04-26 10:30:00,54.26,54.35,54.1,54.21,91289.0,54.26,54.35,54.1,54.21,91289.0
2016-04-26 11:00:00,54.22,54.85,54.17,54.72,94674.0,54.22,54.85,54.17,54.72,94674.0
2016-04-26 11:30:00,54.72,55.12,54.64,55.06,182411.0,54.72,55.12,54.64,55.06,182411.0
2016-04-26 12:00:00,55.04,55.55,55.02,55.54,167092.0,55.04,55.55,55.02,55.54,167092.0
2016-04-26 12:30:00,55.54,55.87,55.43,55.75,311578.0,55.54,55.87,55.43,55.75,311578.0
2016-04-26 13:00:00,55.75,55.77,55.49,55.71,130845.0,55.75,55.77,55.49,55.71,130845.0
2016-04-26 13:30:00,55.71,55.87,55.66,55.75,103733.0,55.71,55.87,55.66,55.75,103733.0
2016-04-26 14:00:00,55.76,55.8,55.58,55.58,88332.0,55.76,55.8,55.58,55.58,88332.0
2016-04-26 14:30:00,55.57,55.7,55.51,55.62,126287.0,55.57,55.7,55.51,55.62,126287.0
2016-04-26 15:00:00,55.62,55.66,55.28,55.32,312991.0,55.62,55.66,55.28,55.32,312991.0
2016-04-26 15:30:00,55.33,55.51,55.3,55.47,317470.0,55.33,55.51,55.3,55.47,317470.0
2016-04-27 09:30:00,55.4,55.99,55.19,55.5,276452.0,55.4,55.99,55.19,55.5,276452.0
2016-04-27 10:00:00,55.5,55.58,55.07,55.15,166674.0,55.5,55.58,55.07,55.15,166674.0
2016-04-27 10:30:00,55.13,55.49,54.94,55.32,139282.0,55.13,55.49,54.94,55.32,139282.0
2016-04-27 11:00:00,55.32,55.37,55.04,55.04,103480.0,55.32,55.37,55.04,55.04,103480.0
2016-04-27 11:30:00,55.05,55.1,54.79,54.82,125608.0,55.05,55.1,54.79,54.82,125608.0
2016-04-27 12:00:00,54.84,55.12,54.84,55.04,118811.0,54.84,55.12,54.84,55.04,118811.0
2016-04-27 12:30:00,55.05,55.26,55.04,55.12,92604.0,55.05,55.26,55.04,55.12,92604.0
2016-04-27 13:00:00,55.12,55.17,55.02,55.09,87690.0,55.12,55.17,55.02,55.09,87690.0
2016-04-27 13:30:00,55.08,55.18,55.04,55.06,101003.0,55.08,55.18,55.04,55.06,101003.0
2016-04-27 14:00:00,55.06,55.32,54.92,55.2,115532.0,55.06,55.32,54.92,55.2,115532.0
2016-04-27 14:30:00,55.22,55.26,55.0,55.01,136686.0,55.22,55.26,55.0,55.01,136686.0
2016-04-27 15:00:00,55.01,55.32,54.99,55.16,186024.0,55.01,55.32,54.99,55.16,186024.0
2016-04-27 15:30:00,55.16,55.25,55.1,55.13,342749.0,55.16,55.25,55.1,55.13,342749.0
2016-04-28 09:30:00,54.85,55.27,54.55,55.22,60459.0,54.85,55.27,54.55,55.22,60459.0
2016-04-28 10:00:00,55.2,55.31,55.0,55.18,89676.0,55.2,55.31,55.0,55.18,89676.0
2016-04-28 10:30:00,55.19,55.23,55.1,55.17,81304.0,55.19,55.23,55.1,55.17,81304.0
2016-04-28 11:00:00,55.17,55.36,55.12,55.29,45357.0,55.17,55.36,55.12,55.29,45357.0
2016-04-28 11:30:00,55.28,55.35,54.92,54.92,70385.0,55.28,55.35,54.92,54.92,70385.0
2016-04-28 12:00:00,54.95,54.96,54.64,54.74,118388.0,54.95,54.96,54.64,54.74,118388.0
2016-04-28 12:30:00,54.76,54.79,54.66,54.69,31159.0,54.76,54.79,54.66,54.69,31159.0
2016-04-28 13:00:00,54.69,54.81,54.6,54.62,32959.0,54.69,54.81,54.6,54.62,32959.0
2016-04-28 13:30:00,54.64,54.79,54.64,54.77,32932.0,54.64,54.79,54.64,54.77,32932.0
2016-04-28 14:00:00,54.77,54.85,54.66,54.68,27595.0,54.77,54.85,54.66,54.68,27595.0
2016-04-28 14:30:00,54.7,54.74,54.41,54.41,54079.0,54.7,54.74,54.41,54.41,54079.0
2016-04-28 15:00:00,54.41,54.42,53.88,53.88,81164.0,54.41,54.42,53.88,53.88,81164.0
2016-04-28 15:30:00,53.89,54.02,53.78,53.91,202483.0,53.89,54.02,53.78,53.91,202483.0
2016-04-29 09:30:00,53.84,53.84,53.09,53.22,58342.0,53.84,53.84,53.09,53.22,58342.0
2016-04-29 10:00:00,53.17,53.22,52.96,53.11,209864.0,53.17,53.22,52.96,53.11,209864.0
2016-04-29 10:30:00,53.14,53.61,53.06,53.22,277143.0,53.14,53.61,53.06,53.22,277143.0
2016-04-29 11:00:00,53.23,53.25,52.97,52.99,83654.0,53.23,53.25,52.97,52.99,83654.0
2016-04-29 11:30:00,52.99,53.13,52.64,53.12,82949.0,52.99,53.13,52.64,53.12,82949.0
2016-04-29 12:00:00,53.1,53.16,52.86,52.96,56146.0,53.1,53.16,52.86,52.96,56146.0
2016-04-29 12:30:00,52.95,53.09,52.88,52.88,28448.0,52.95,53.09,52.88,52.88,28448.0
2016-04-29 13:00:00,52.88,53.11,52.86,53.09,50504.0,52.88,53.11,52.86,53.09,50504.0
2016-04-29 13:30:00,53.12,53.12,52.79,52.82,86995.0,53.12,53.12,52.79,52.82,86995.0
2016-04-29 14:00:00,52.82,52.97,52.71,52.94,55312.0,52.82,52.97,52.71,52.94,55312.0
2016-04-29 14:30:00,52.93,52.93,52.81,52.87,56003.0,52.93,52.93,52.81,52.87,56003.0
2016-04-29 15:00:00,52.87,53.03,52.78,52.99,138675.0,52.87,53.03,52.78,52.99,138675.0
2016-04-29 15:30:00,52.99,53.19,52.87,52.95,513972.0,52.99,53.19,52.87,52.95,513972.0
2016-05-02 09:30:00,53.21,53.28,52.5,52.56,103543.0,53.21,53.28,52.5,52.56,103543.0
2016-05-02 10:00:00,52.56,52.86,52.45,52.45,92090.0,52.56,52.86,52.45,52.45,92090.0
2016-05-02 10:30:00,52.46,52.53,51.98,52.0,185489.0,52.46,52.53,51.98,52.0,185489.0
2016-05-02 11:00:00,52.0,52.3,51.95,52.11,114269.0,52.0,52.3,51.95,52.11,114269.0
2016-05-02 11:30:00,52.13,52.38,52.03,52.18,185678.0,52.13,52.38,52.03,52.18,185678.0
2016-05-02 12:00:00,52.15,52.44,52.13,52.37,84522.0,52.15,52.44,52.13,52.37,84522.0
2016-05-02 12:30:00,52.37,52.5,52.35,52.39,82465.0,52.37,52.5,52.35,52.39,82465.0
2016-05-02 13:00:00,52.4,52.59,52.32,52.45,100508.0,52.4,52.59,52.32,52.45,100508.0
2016-05-02 13:30:00,52.45,52.48,52.32,52.34,119543.0,52.45,52.48,52.32,52.34,119543.0
2016-05-02 14:00:00,52.34,52.42,52.26,52.27,166668.0,52.34,52.42,52.26,52.27,166668.0
2016-05-02 14:30:00,52.28,52.33,52.17,52.18,120757.0,52.28,52.33,52.17,52.18,120757.0
2016-05-02 15:00:00,52.18,52.29,52.16,52.21,168864.0,52.18,52.29,52.16,52.21,168864.0
2016-05-02 15:30:00,52.21,52.26,52.13,52.19,454435.0,52.21,52.26,52.13,52.19,454435.0
2016-05-03 09:30:00,51.47,51.56,51.23,51.42,123475.0,51.47,51.56,51.23,51.42,123475.0
2016-05-03 10:00:00,51.42,51.46,51.07,51.42,144082.0,51.42,51.46,51.07,51.42,144082.0
2016-05-03 10:30:00,51.43,51.43,51.02,51.21,96103.0,51.43,51.43,51.02,51.21,96103.0
2016-05-03 11:00:00,51.21,51.35,51.13,51.29,145181.0,51.21,51.35,51.13,51.29,145181.0
2016-05-03 11:30:00,51.27,51.81,51.22,51.72,172104.0,51.27,51.81,51.22,51.72,172104.0
2016-05-03 12:00:00,51.75,51.83,51.56,51.59,57395.0,51.75,51.83,51.56,51.59,57395.0
2016-05-03 12:30:00,51.6,51.99,51.6,51.89,63708.0,51.6,51.99,51.6,51.89,63708.0
2016-05-03 13:00:00,51.86,52.1,51.85,52.06,58146.0,51.86,52.1,51.85,52.06,58146.0
2016-05-03 13:30:00,52.05,52.36,52.04,52.22,63025.0,52.05,52.36,52.04,52.22,63025.0
2016-05-03 14:00:00,52.21,52.22,51.95,52.07,62388.0,52.21,52.22,51.95,52.07,62388.0
2016-05-03 14:30:00,52.07,52.15,52.01,52.12,65245.0,52.07,52.15,52.01,52.12,65245.0
2016-05-03 15:00:00,52.11,52.15,52.0,52.02,104812.0,52.11,52.15,52.0,52.02,104812.0
2016-05-03 15:30:00,52.01,52.04,51.88,51.91,309377.0,52.01,52.04,51.88,51.91,309377.0
2016-05-04 09:30:00,51.55,52.13,51.41,52.0,115667.0,51.55,52.13,51.41,52.0,115667.0
2016-05-04 10:00:00,52.01,52.19,51.55,51.65,201970.0,52.01,52.19,51.55,51.65,201970.0
2016-05-04 10:30:00,51.6,51.76,51.5,51.57,146524.0,51.6,51.76,51.5,51.57,146524.0
2016-05-04 11:00:00,51.56,51.59,50.99,51.07,94645.0,51.56,51.59,50.99,51.07,94645.0
2016-05-04 11:30:00,51.08,51.41,51.08,51.33,131364.0,51.08,51.41,51.08,51.33,131364.0
2016-05-04 12:00:00,51.33,51.36,51.08,51.11,84655.0,51.33,51.36,51.08,51.11,84655.0
2016-05-04 12:30:00,51.13,51.17,51.06,51.13,54434.0,51.13,51.17,51.06,51.13,54434.0
2016-05-04 13:00:00,51.12,51.27,51.03,51.23,72744.0,51.12,51.27,51.03,51.23,72744.0
2016-05-04 13:30:00,51.23,51.32,51.13,51.22,53737.0,51.23,51.32,51.13,51.22,53737.0
2016-05-04 14:00:00,51.23,51.36,51.15,51.34,123275.0,51.23,51.36,51.15,51.34,123275.0
2016-05-04 14:30:00,51.35,51.54,51.32,51.5,71891.0,51.35,51.54,51.32,51.5,71891.0
2016-05-04 15:00:00,51.49,51.51,51.37,51.4,95602.0,51.49,51.51,51.37,51.4,95602.0
2016-05-04 15:30:00,51.4,51.45,51.27,51.29,342986.0,51.4,51.45,51.27,51.29,342986.0
2016-05-05 09:30:00,51.61,51.61,50.8,51.29,127777.0,51.61,51.61,50.8,51.29,127777.0
2016-05-05 10:00:00,51.29,51.71,51.1,51.19,98907.0,51.29,51.71,51.1,51.19,98907.0
2016-05-05 10:30:00,51.19,51.36,51.19,51.27,61517.0,51.19,51.36,51.19,51.27,61517.0
2016-05-05 11:00:00,51.29,51.33,50.83,50.87,479861.0,51.29,51.33,50.83,50.87,479861.0
2016-05-05 11:30:00,50.86,51.03,50.85,50.94,250101.0,50.86,51.03,50.85,50.94,250101.0
2016-05-05 12:00:00,50.93,51.01,50.79,50.8,64542.0,50.93,51.01,50.79,50.8,64542.0
2016-05-05 12:30:00,50.8,51.05,50.78,51.01,61870.0,50.8,51.05,50.78,51.01,61870.0
2016-05-05 13:00:00,51.02,51.02,50.74,50.74,41555.0,51.02,51.02,50.74,50.74,41555.0
2016-05-05 13:30:00,50.75,50.76,50.47,50.64,67126.0,50.75,50.76,50.47,50.64,67126.0
2016-05-05 14:00:00,50.64,50.86,50.58,50.68,49536.0,50.64,50.86,50.58,50.68,49536.0
2016-05-05 14:30:00,50.67,50.72,50.57,50.57,59835.0,50.67,50.72,50.57,50.57,59835.0
2016-05-05 15:00:00,50.56,50.83,50.52,50.8,99735.0,50.56,50.83,50.52,50.8,99735.0
2016-05-05 15:30:00,50.8,50.82,50.57,50.61,321342.0,50.8,50.82,50.57,50.61,321342.0
2016-05-06 09:30:00,50.41,50.61,50.0,50.09,87765.0,50.41,50.61,50.0,50.09,87765.0
2016-05-06 10:00:00,50.09,50.36,49.84,50.09,105613.0,50.09,50.36,49.84,50.09,105613.0
2016-05-06 10:30:00,50.09,50.21,49.92,50.06,81006.0,50.09,50.21,49.92,50.06,81006.0
2016-05-06 11:00:00,50.05,50.39,50.04,50.34,54036.0,50.05,50.39,50.04,50.34,54036.0
2016-05-06 11:30:00,50.34,50.36,49.95,50.03,50023.0,50.34,50.36,49.95,50.03,50023.0
2016-05-06 12:00:00,50.04,50.24,49.98,50.2,35602.0,50.04,50.24,49.98,50.2,35602.0
2016-05-06 12:30:00,50.2,50.38,50.18,50.35,28335.0,50.2,50.38,50.18,50.35,28335.0
2016-05-06 13:00:00,50.37,50.55,50.34,50.47,90388.0,50.37,50.55,50.34,50.47,90388.0
2016-05-06 13:30:00,50.49,50.54,50.26,50.54,81221.0,50.49,50.54,50.26,50.54,81221.0
2016-05-06 14:00:00,50.56,50.67,50.48,50.67,61261.0,50.56,50.67,50.48,50.67,61261.0
2016-05-06 14:30:00,50.67,50.72,50.58,50.68,56162.0,50.67,50.72,50.58,50.68,56162.0
2016-05-06 15:00:00,50.66,50.83,50.65,50.69,144277.0,50.66,50.83,50.65,50.69,144277.0
2016-05-06 15:30:00,50.69,50.7,50.34,50.42,471898.0,50.69,50.7,50.34,50.42,471898.0
2016-05-09 09:30:00,50.41,51.05,50.3,51.02,95045.0,50.41,51.05,50.3,51.02,95045.0
2016-05-09 10:00:00,51.01,51.04,50.48,50.77,102475.0,51.01,51.04,50.48,50.77,102475.0
2016-05-09 10:30:00,50.76,51.02,50.65,50.91,82368.0,50.76,51.02,50.65,50.91,82368.0
2016-05-09 11:00:00,50.92,51.03,50.67,51.03,111897.0,50.92,51.03,50.67,51.03,111897.0
2016-05-09 11:30:00,51.02,51.17,50.88,51.04,70241.0,51.02,51.17,50.88,51.04,70241.0
2016-05-09 12:00:00,51.03,51.34,51.0,51.26,103107.0,51.03,51.34,51.0,51.26,103107.0
2016-05-09 12:30:00,51.27,51.41,51.21,51.39,77056.0,51.27,51.41,51.21,51.39,77056.0
2016-05-09 13:00:00,51.37,51.51,51.34,51.46,76193.0,51.37,51.51,51.34,51.46,76193.0
2016-05-09 13:30:00,51.46,51.5,51.3,51.33,57924.0,51.46,51.5,51.3,51.33,57924.0
2016-05-09 14:00:00,51.33,51.41,51.22,51.35,61798.0,51.33,51.41,51.22,51.35,61798.0
2016-05-09 14:30:00,51.36,51.55,51.31,51.52,77296.0,51.36,51.55,51.31,51.52,77296.0
2016-05-09 15:00:00,51.52,51.52,51.39,51.41,76915.0,51.52,51.52,51.39,51.41,76915.0
2016-05-09 15:30:00,51.41,51.41,51.18,51.24,178529.0,51.41,51.41,51.18,51.24,178529.0
2016-05-10 09:30:00,51.44,51.8,51.2,51.8,112566.0,51.44,51.8,51.2,51.8,112566.0
2016-05-10 10:00:00,51.77,52.04,51.74,51.97,180722.0,51.77,52.04,51.74,51.97,180722.0
2016-05-10 10:30:00,51.98,52.25,51.96,52.18,53861.0,51.98,52.25,51.96,52.18,53861.0
2016-05-10 11:00:00,52.17,52.21,52.01,52.21,66227.0,52.17,52.21,52.01,52.21,66227.0
2016-05-10 11:30:00,52.2,52.2,51.93,52.13,92837.0,52.2,52.2,51.93,52.13,92837.0
2016-05-10 12:00:00,52.14,52.38,52.1,52.38,50480.0,52.14,52.38,52.1,52.38,50480.0
2016-05-10 12:30:00,52.38,52.51,52.26,52.48,78547.0,52.38,52.51,52.26,52.48,78547.0
2016-05-10 13:00:00,52.48,52.48,52.28,52.42,59604.0,52.48,52.48,52.28,52.42,59604.0
2016-05-10 13:30:00,52.42,52.54,52.38,52.54,69360.0,52.42,52.54,52.38,52.54,69360.0
2016-05-10 14:00:00,52.53,52.61,52.36,52.57,94874.0,52.53,52.61,52.36,52.57,94874.0
2016-05-10 14:30:00,52.58,52.8,52.54,52.7,159925.0,52.58,52.8,52.54,52.7,159925.0
2016-05-10 15:00:00,52.7,52.7,52.47,52.47,123020.0,52.7,52.7,52.47,52.47,123020.0
2016-05-10 15:30:00,52.48,52.53,52.37,52.51,300592.0,52.48,52.53,52.37,52.51,300592.0
2016-05-11 09:30:00,52.22,52.22,51.67,51.72,83313.0,52.22,52.22,51.67,51.72,83313.0
2016-05-11 10:00:00,51.72,51.79,51.49,51.64,78292.0,51.72,51.79,51.49,51.64,78292.0
2016-05-11 10:30:00,51.66,51.83,51.36,51.36,95094.0,51.66,51.83,51.36,51.36,95094.0
2016-05-11 11:00:00,51.37,51.4,51.1,51.22,201542.0,51.37,51.4,51.1,51.22,201542.0
2016-05-11 11:30:00,51.22,51.37,51.2,51.26,53970.0,51.22,51.37,51.2,51.26,53970.0
2016-05-11 12:00:00,51.26,51.38,51.19,51.38,110698.0,51.26,51.38,51.19,51.38,110698.0
2016-05-11 12:30:00,51.38,51.41,51.25,51.34,39172.0,51.38,51.41,51.25,51.34,39172.0
2016-05-11 13:00:00,51.34,51.34,51.19,51.28,49949.0,51.34,51.34,51.19,51.28,49949.0
2016-05-11 13:30:00,51.28,51.32,50.98,51.02,367909.0,51.28,51.32,50.98,51.02,367909.0
2016-05-11 14:00:00,51.0,51.06,50.84,50.91,112737.0,51.0,51.06,50.84,50.91,112737.0
2016-05-11 14:30:00,50.91,50.97,50.74,50.8,84064.0,50.91,50.97,50.74,50.8,84064.0
2016-05-11 15:00:00,50.81,50.97,50.78,50.92,174821.0,50.81,50.97,50.78,50.92,174821.0
2016-05-11 15:30:00,50.93,50.97,50.89,50.95,397794.0,50.93,50.97,50.89,50.95,397794.0
2016-05-12 09:30:00,51.15,51.3,50.75,50.75,135657.0,51.15,51.3,50.75,50.75,135657.0
2016-05-12 10:00:00,50.75,50.96,50.58,50.83,116101.0,50.75,50.96,50.58,50.83,116101.0
2016-05-12 10:30:00,50.77,50.85,50.54,50.66,103941.0,50.77,50.85,50.54,50.66,103941.0
2016-05-12 11:00:00,50.67,50.77,50.49,50.74,122283.0,50.67,50.77,50.49,50.74,122283.0
2016-05-12 11:30:00,50.75,50.78,50.63,50.71,94537.0,50.75,50.78,50.63,50.71,94537.0
2016-05-12 12:00:00,50.69,50.91,50.66,50.82,100227.0,50.69,50.91,50.66,50.82,100227.0
2016-05-12 12:30:00,50.81,50.81,50.61,50.78,79658.0,50.81,50.81,50.61,50.78,79658.0
2016-05-12 13:00:00,50.8,50.81,50.67,50.75,42951.0,50.8,50.81,50.67,50.75,42951.0
2016-05-12 13:30:00,50.73,50.86,50.67,50.85,110545.0,50.73,50.86,50.67,50.85,110545.0
2016-05-12 14:00:00,50.84,51.1,50.83,50.95,80467.0,50.84,51.1,50.83,50.95,80467.0
2016-05-12 14:30:00,50.96,51.09,50.95,50.98,102493.0,50.96,51.09,50.95,50.98,102493.0
2016-05-12 15:00:00,50.97,51.06,50.95,51.05,183639.0,50.97,51.06,50.95,51.05,183639.0
2016-05-12 15:30:00,51.05,51.05,50.89,51.0,435609.0,51.05,51.05,50.89,51.0,435609.0
2016-05-13 09:30:00,50.85,51.1,50.56,50.69,181256.0,50.85,51.1,50.56,50.69,181256.0
2016-05-13 10:00:00,50.68,50.99,50.63,50.83,147220.0,50.68,50.99,50.63,50.83,147220.0
2016-05-13 10:30:00,50.81,51.21,50.71,51.21,214459.0,50.81,51.21,50.71,51.21,214459.0
2016-05-13 11:00:00,51.2,51.45,51.17,51.38,114689.0,51.2,51.45,51.17,51.38,114689.0
2016-05-13 11:30:00,51.38,51.5,50.99,51.44,262898.0,51.38,51.5,50.99,51.44,262898.0
2016-05-13 12:00:00,51.46,51.6,51.21,51.25,472650.0,51.46,51.6,51.21,51.25,472650.0
2016-05-13 12:30:00,51.26,51.34,50.99,51.09,151087.0,51.26,51.34,50.99,51.09,151087.0
2016-05-13 13:00:00,51.08,51.08,50.91,50.97,88326.0,51.08,51.08,50.91,50.97,88326.0
2016-05-13 13:30:00,50.96,51.12,50.67,50.72,550206.0,50.96,51.12,50.67,50.72,550206.0
2016-05-13 14:00:00,50.71,50.94,50.7,50.84,178499.0,50.71,50.94,50.7,50.84,178499.0
2016-05-13 14:30:00,50.84,50.85,50.63,50.7,282524.0,50.84,50.85,50.63,50.7,282524.0
2016-05-13 15:00:00,50.7,50.81,50.68,50.76,246311.0,50.7,50.81,50.68,50.76,246311.0
2016-05-13 15:30:00,50.75,50.8,50.67,50.68,438784.0,50.75,50.8,50.67,50.68,438784.0
2016-05-16 09:30:00,50.66,51.09,50.3,50.33,198898.0,50.66,51.09,50.3,50.33,198898.0
2016-05-16 10:00:00,50.34,50.82,50.32,50.63,138047.0,50.34,50.82,50.32,50.63,138047.0
2016-05-16 10:30:00,50.63,50.76,50.53,50.69,104214.0,50.63,50.76,50.53,50.69,104214.0
2016-05-16 11:00:00,50.68,50.82,50.61,50.78,78464.0,50.68,50.82,50.61,50.78,78464.0
2016-05-16 11:30:00,50.79,50.8,50.68,50.78,125295.0,50.79,50.8,50.68,50.78,125295.0
2016-05-16 12:00:00,50.79,50.85,50.6,50.62,66147.0,50.79,50.85,50.6,50.62,66147.0
2016-05-16 12:30:00,50.62,50.68,50.52,50.6,129452.0,50.62,50.68,50.52,50.6,129452.0
2016-05-16 13:00:00,50.61,50.71,50.55,50.57,175903.0,50.61,50.71,50.55,50.57,175903.0
2016-05-16 13:30:00,50.58,50.63,50.54,50.56,99392.0,50.58,50.63,50.54,50.56,99392.0
2016-05-16 14:00:00,50.57,50.76,50.56,50.68,150329.0,50.57,50.76,50.56,50.68,150329.0
2016-05-16 14:30:00,50.69,50.77,50.68,50.71,164016.0,50.69,50.77,50.68,50.71,164016.0
2016-05-16 15:00:00,50.71,50.83,50.7,50.73,223048.0,50.71,50.83,50.7,50.73,223048.0
2016-05-16 15:30:00,50.74,50.74,50.64,50.65,316402.0,50.74,50.74,50.64,50.65,316402.0
2016-05-17 09:30:00,50.4,50.86,50.08,50.57,319010.0,50.4,50.86,50.08,50.57,319010.0
2016-05-17 10:00:00,50.58,50.74,50.32,50.62,153713.0,50.58,50.74,50.32,50.62,153713.0
2016-05-17 10:30:00,50.62,51.07,50.57,51.05,107863.0,50.62,51.07,50.57,51.05,107863.0
2016-05-17 11:00:00,51.05,51.11,50.94,50.97,132902.0,51.05,51.11,50.94,50.97,132902.0
2016-05-17 11:30:00,50.98,51.15,50.96,51.01,142780.0,50.98,51.15,50.96,51.01,142780.0
2016-05-17 12:00:00,51.02,51.05,50.81,50.9,93430.0,51.02,51.05,50.81,50.9,93430.0
2016-05-17 12:30:00,50.91,51.01,50.86,51.0,105435.0,50.91,51.01,50.86,51.0,105435.0
2016-05-17 13:00:00,50.99,51.09,50.95,51.0,68841.0,50.99,51.09,50.95,51.0,68841.0
2016-05-17 13:30:00,51.0,51.13,50.87,50.87,85851.0,51.0,51.13,50.87,50.87,85851.0
2016-05-17 14:00:00,50.88,50.99,50.7,50.79,189585.0,50.88,50.99,50.7,50.79,189585.0
2016-05-17 14:30:00,50.79,50.85,50.73,50.8,148791.0,50.79,50.85,50.73,50.8,148791.0
2016-05-17 15:00:00,50.8,50.99,50.66,50.73,125048.0,50.8,50.99,50.66,50.73,125048.0
2016-05-17 15:30:00,50.74,50.86,50.7,50.82,236031.0,50.74,50.86,50.7,50.82,236031.0
2016-05-18 09:30:00,50.79,51.09,50.52,50.94,136020.0,50.79,51.09,50.52,50.94,136020.0
2016-05-18 10:00:00,50.95,51.13,50.82,51.04,208989.0,50.95,51.13,50.82,51.04,208989.0
2016-05-18 10:30:00,51.04,51.08,50.64,50.68,252857.0,51.04,51.08,50.64,50.68,252857.0
2016-05-18 11:00:00,50.68,50.81,50.32,50.47,350761.0,50.68,50.81,50.32,50.47,350761.0
2016-05-18 11:30:00,50.47,50.67,50.36,50.55,172929.0,50.47,50.67,50.36,50.55,172929.0
2016-05-18 12:00:00,50.54,50.7,50.47,50.64,88505.0,50.54,50.7,50.47,50.64,88505.0
2016-05-18 12:30:00,50.63,50.91,50.6,50.9,121005.0,50.63,50.91,50.6,50.9,121005.0
2016-05-18 13:00:00,50.9,50.95,50.69,50.69,88076.0,50.9,50.95,50.69,50.69,88076.0
2016-05-18 13:30:00,50.68,50.91,50.68,50.79,238913.0,50.68,50.91,50.68,50.79,238913.0
2016-05-18 14:00:00,50.77,50.77,50.49,50.53,408898.0,50.77,50.77,50.49,50.53,408898.0
2016-05-18 14:30:00,50.51,50.72,50.35,50.6,155062.0,50.51,50.72,50.35,50.6,155062.0
2016-05-18 15:00:00,50.58,50.78,50.43,50.43,261216.0,50.58,50.78,50.43,50.43,261216.0
2016-05-18 15:30:00,50.44,50.79,50.44,50.79,379362.0,50.44,50.79,50.44,50.79,379362.0
2016-05-19 09:30:00,50.79,51.91,50.77,50.85,181243.0,50.79,51.91,50.77,50.85,181243.0
2016-05-19 10:00:00,50.78,51.2,50.78,51.12,208159.0,50.78,51.2,50.78,51.12,208159.0
2016-05-19 10:30:00,51.11,51.33,50.95,50.95,66065.0,51.11,51.33,50.95,50.95,66065.0
2016-05-19 11:00:00,50.96,51.04,50.83,50.92,87763.0,50.96,51.04,50.83,50.92,87763.0
2016-05-19 11:30:00,50.9,51.01,50.72,50.96,101648.0,50.9,51.01,50.72,50.96,101648.0
2016-05-19 12:00:00,50.96,51.01,50.86,50.89,61657.0,50.96,51.01,50.86,50.89,61657.0
2016-05-19 12:30:00,50.88,50.95,50.79,50.85,60687.0,50.88,50.95,50.79,50.85,60687.0
2016-05-19 13:00:00,50.83,50.94,50.83,50.9,94201.0,50.83,50.94,50.83,50.9,94201.0
2016-05-19 13:30:00,50.9,51.02,50.81,50.82,111010.0,50.9,51.02,50.81,50.82,111010.0
2016-05-19 14:00:00,50.82,50.94,50.73,50.9,74987.0,50.82,50.94,50.73,50.9,74987.0
2016-05-19 14:30:00,50.91,51.0,50.83,50.97,54438.0,50.91,51.0,50.83,50.97,54438.0
2016-05-19 15:00:00,50.97,51.17,50.97,51.11,114547.0,50.97,51.17,50.97,51.11,114547.0
2016-05-19 15:30:00,51.11,51.39,51.08,51.32,426841.0,51.11,51.39,51.08,51.32,426841.0
2016-05-20 09:30:00,51.5,51.98,51.31,51.88,129562.0,51.5,51.98,51.31,51.88,129562.0
2016-05-20 10:00:00,51.91,52.11,51.87,52.04,105518.0,51.91,52.11,51.87,52.04,105518.0
2016-05-20 10:30:00,52.03,52.43,52.01,52.19,94977.0,52.03,52.43,52.01,52.19,94977.0
2016-05-20 11:00:00,52.19,52.38,52.06,52.12,128311.0,52.19,52.38,52.06,52.12,128311.0
2016-05-20 11:30:00,52.13,52.44,52.12,52.37,115464.0,52.13,52.44,52.12,52.37,115464.0
2016-05-20 12:00:00,52.36,52.38,52.18,52.23,100851.0,52.36,52.38,52.18,52.23,100851.0
2016-05-20 12:30:00,52.22,52.27,52.16,52.25,99472.0,52.22,52.27,52.16,52.25,99472.0
2016-05-20 13:00:00,52.25,52.29,52.01,52.05,131229.0,52.25,52.29,52.01,52.05,131229.0
2016-05-20 13:30:00,52.05,52.11,52.04,52.04,130728.0,52.05,52.11,52.04,52.04,130728.0
2016-05-20 14:00:00,52.05,52.27,52.02,52.23,95450.0,52.05,52.27,52.02,52.23,95450.0
2016-05-20 14:30:00,52.23,52.42,52.23,52.37,142408.0,52.23,52.42,52.23,52.37,142408.0
2016-05-20 15:00:00,52.38,52.61,52.34,52.53,252440.0,52.38,52.61,52.34,52.53,252440.0
2016-05-20 15:30:00,52.53,52.73,52.51,52.73,461881.0,52.53,52.73,52.51,52.73,461881.0
2016-05-23 09:30:00,52.82,52.97,52.46,52.57,85107.0,52.82,52.97,52.46,52.57,85107.0
2016-05-23 10:00:00,52.6,52.95,52.55,52.59,127298.0,52.6,52.95,52.55,52.59,127298.0
2016-05-23 10:30:00,52.59,52.6,52.29,52.44,128033.0,52.59,52.6,52.29,52.44,128033.0
2016-05-23 11:00:00,52.43,52.64,52.37,52.62,87289.0,52.43,52.64,52.37,52.62,87289.0
2016-05-23 11:30:00,52.63,52.65,52.15,52.26,83552.0,52.63,52.65,52.15,52.26,83552.0
2016-05-23 12:00:00,52.26,52.36,52.22,52.29,56115.0,52.26,52.36,52.22,52.29,56115.0
2016-05-23 12:30:00,52.29,52.42,52.29,52.41,50983.0,52.29,52.42,52.29,52.41,50983.0
2016-05-23 13:00:00,52.41,52.62,52.41,52.47,60358.0,52.41,52.62,52.41,52.47,60358.0
2016-05-23 13:30:00,52.48,52.55,52.4,52.47,59619.0,52.48,52.55,52.4,52.47,59619.0
2016-05-23 14:00:00,52.47,52.47,52.23,52.28,105929.0,52.47,52.47,52.23,52.28,105929.0
2016-05-23 14:30:00,52.28,52.36,52.12,52.23,85324.0,52.28,52.36,52.12,52.23,85324.0
2016-05-23 15:00:00,52.23,52.26,52.15,52.23,84949.0,52.23,52.26,52.15,52.23,84949.0
2016-05-23 15:30:00,52.23,52.28,52.11,52.14,239923.0,52.23,52.28,52.11,52.14,239923.0
2016-05-24 09:30:00,52.28,52.46,51.91,52.41,120729.0,52.28,52.46,51.91,52.41,120729.0
2016-05-24 10:00:00,52.48,52.76,52.41,52.6,74733.0,52.48,52.76,52.41,52.6,74733.0
2016-05-24 10:30:00,52.6,52.6,52.32,52.41,67897.0,52.6,52.6,52.32,52.41,67897.0
2016-05-24 11:00:00,52.41,52.78,52.37,52.71,73005.0,52.41,52.78,52.37,52.71,73005.0
2016-05-24 11:30:00,52.71,52.94,52.66,52.93,39914.0,52.71,52.94,52.66,52.93,39914.0
2016-05-24 12:00:00,52.92,53.0,52.88,52.99,44354.0,52.92,53.0,52.88,52.99,44354.0
2016-05-24 12:30:00,52.99,53.06,52.97,53.02,44394.0,52.99,53.06,52.97,53.02,44394.0
2016-05-24 13:00:00,53.02,53.14,53.0,53.13,45357.0,53.02,53.14,53.0,53.13,45357.0
2016-05-24 13:30:00,53.14,53.14,52.95,52.97,59477.0,53.14,53.14,52.95,52.97,59477.0
2016-05-24 14:00:00,52.97,52.97,52.79,52.9,67719.0,52.97,52.97,52.79,52.9,67719.0
2016-05-24 14:30:00,52.91,52.97,52.81,52.82,73198.0,52.91,52.97,52.81,52.82,73198.0
2016-05-24 15:00:00,52.83,53.1,52.82,53.07,98100.0,52.83,53.1,52.82,53.07,98100.0
2016-05-24 15:30:00,53.07,53.08,52.89,52.89,149587.0,53.07,53.08,52.89,52.89,149587.0
2016-05-25 09:30:00,53.04,53.97,52.87,53.61,189659.0,53.04,53.97,52.87,53.61,189659.0
2016-05-25 10:00:00,53.63,53.83,53.33,53.69,201355.0,53.63,53.83,53.33,53.69,201355.0
2016-05-25 10:30:00,53.69,54.14,53.6,54.11,180637.0,53.69,54.14,53.6,54.11,180637.0
2016-05-25 11:00:00,54.11,54.14,53.71,53.71,152221.0,54.11,54.14,53.71,53.71,152221.0
2016-05-25 11:30:00,53.7,54.1,53.7,54.06,122084.0,53.7,54.1,53.7,54.06,122084.0
2016-05-25 12:00:00,54.06,54.09,53.92,54.06,114446.0,54.06,54.09,53.92,54.06,114446.0
2016-05-25 12:30:00,54.06,54.19,54.02,54.14,120238.0,54.06,54.19,54.02,54.14,120238.0
2016-05-25 13:00:00,54.14,54.48,54.09,54.48,88919.0,54.14,54.48,54.09,54.48,88919.0
2016-05-25 13:30:00,54.46,54.46,54.18,54.36,60008.0,54.46,54.46,54.18,54.36,60008.0
2016-05-25 14:00:00,54.37,54.38,54.21,54.31,92055.0,54.37,54.38,54.21,54.31,92055.0
2016-05-25 14:30:00,54.32,54.6,54.26,54.27,121007.0,54.32,54.6,54.26,54.27,121007.0
2016-05-25 15:00:00,54.27,54.33,54.19,54.33,115343.0,54.27,54.33,54.19,54.33,115343.0
2016-05-25 15:30:00,54.33,54.33,54.04,54.04,314999.0,54.33,54.33,54.04,54.04,314999.0
2016-05-26 09:30:00,54.08,54.42,53.37,53.37,107522.0,54.08,54.42,53.37,53.37,107522.0
2016-05-26 10:00:00,53.42,53.79,53.33,53.6,79111.0,53.42,53.79,53.33,53.6,79111.0
2016-05-26 10:30:00,53.58,53.65,53.44,53.46,65515.0,53.58,53.65,53.44,53.46,65515.0
2016-05-26 11:00:00,53.46,53.53,53.36,53.5,68035.0,53.46,53.53,53.36,53.5,68035.0
2016-05-26 11:30:00,53.5,53.54,53.34,53.4,76530.0,53.5,53.54,53.34,53.4,76530.0
2016-05-26 12:00:00,53.41,53.48,53.15,53.22,129566.0,53.41,53.48,53.15,53.22,129566.0
2016-05-26 12:30:00,53.22,53.38,53.19,53.23,80106.0,53.22,53.38,53.19,53.23,80106.0
2016-05-26 13:00:00,53.22,53.46,53.22,53.3,67842.0,53.22,53.46,53.22,53.3,67842.0
2016-05-26 13:30:00,53.31,53.46,53.31,53.43,33622.0,53.31,53.46,53.31,53.43,33622.0
2016-05-26 14:00:00,53.43,53.5,53.39,53.48,89269.0,53.43,53.5,53.39,53.48,89269.0
2016-05-26 14:30:00,53.49,53.51,53.39,53.39,224350.0,53.49,53.51,53.39,53.39,224350.0
2016-05-26 15:00:00,53.4,53.42,53.35,53.4,116834.0,53.4,53.42,53.35,53.4,116834.0
2016-05-26 15:30:00,53.4,53.47,53.38,53.39,217234.0,53.4,53.47,53.38,53.39,217234.0
2016-05-27 09:30:00,53.49,54.03,53.4,53.86,64644.0,53.49,54.03,53.4,53.86,64644.0
2016-05-27 10:00:00,53.87,54.23,53.87,54.03,91735.0,53.87,54.23,53.87,54.03,91735.0
2016-05-27 10:30:00,54.04,54.16,53.88,53.89,114928.0,54.04,54.16,53.88,53.89,114928.0
2016-05-27 11:00:00,53.89,53.94,53.74,53.77,63346.0,53.89,53.94,53.74,53.77,63346.0
2016-05-27 11:30:00,53.79,53.82,53.6,53.73,55509.0,53.79,53.82,53.6,53.73,55509.0
2016-05-27 12:00:00,53.76,53.76,53.56,53.64,90815.0,53.76,53.76,53.56,53.64,90815.0
2016-05-27 12:30:00,53.67,53.81,53.57,53.81,82587.0,53.67,53.81,53.57,53.81,82587.0
2016-05-27 13:00:00,53.81,53.81,53.55,53.56,83957.0,53.81,53.81,53.55,53.56,83957.0
2016-05-27 13:30:00,53.56,53.63,53.47,53.47,107481.0,53.56,53.63,53.47,53.47,107481.0
2016-05-27 14:00:00,53.48,53.51,53.45,53.49,156583.0,53.48,53.51,53.45,53.49,156583.0
2016-05-27 14:30:00,53.49,53.55,53.38,53.48,114733.0,53.49,53.55,53.38,53.48,114733.0
2016-05-27 15:00:00,53.48,53.59,53.46,53.52,179882.0,53.48,53.59,53.46,53.52,179882.0
2016-05-27 15:30:00,53.53,53.66,53.48,53.58,507814.0,53.53,53.66,53.48,53.58,507814.0
2016-05-31 09:30:00,53.83,54.16,53.68,53.85,85380.0,53.83,54.16,53.68,53.85,85380.0
2016-05-31 10:00:00,53.85,53.99,53.75,53.8,113550.0,53.85,53.99,53.75,53.8,113550.0
2016-05-31 10:30:00,53.8,53.99,53.58,53.78,149238.0,53.8,53.99,53.58,53.78,149238.0
2016-05-31 11:00:00,53.77,53.96,53.76,53.93,101945.0,53.77,53.96,53.76,53.93,101945.0
2016-05-31 11:30:00,53.92,54.02,53.84,53.94,94857.0,53.92,54.02,53.84,53.94,94857.0
2016-05-31 12:00:00,53.94,53.94,53.75,53.83,62276.0,53.94,53.94,53.75,53.83,62276.0
2016-05-31 12:30:00,53.82,53.88,53.8,53.82,39869.0,53.82,53.88,53.8,53.82,39869.0
2016-05-31 13:00:00,53.82,53.9,53.78,53.86,53005.0,53.82,53.9,53.78,53.86,53005.0
2016-05-31 13:30:00,53.85,53.9,53.81,53.81,57273.0,53.85,53.9,53.81,53.81,57273.0
2016-05-31 14:00:00,53.82,53.82,53.58,53.66,132696.0,53.82,53.82,53.58,53.66,132696.0
2016-05-31 14:30:00,53.66,53.73,53.51,53.53,85914.0,53.66,53.73,53.51,53.53,85914.0
2016-05-31 15:00:00,53.54,53.61,53.47,53.61,121074.0,53.54,53.61,53.47,53.61,121074.0
2016-05-31 15:30:00,53.61,53.74,53.6,53.66,527105.0,53.61,53.74,53.6,53.66,527105.0
2016-06-01 09:30:00,53.38,53.41,51.64,52.05,179323.0,53.38,53.41,51.64,52.05,179323.0
2016-06-01 10:00:00,52.02,52.29,51.48,51.63,263187.0,52.02,52.29,51.48,51.63,263187.0
2016-06-01 10:30:00,51.6,51.74,51.47,51.63,252018.0,51.6,51.74,51.47,51.63,252018.0
2016-06-01 11:00:00,51.64,51.96,51.55,51.7,228408.0,51.64,51.96,51.55,51.7,228408.0
2016-06-01 11:30:00,51.7,51.78,51.54,51.67,201610.0,51.7,51.78,51.54,51.67,201610.0
2016-06-01 12:00:00,51.67,51.9,51.55,51.88,250528.0,51.67,51.9,51.55,51.88,250528.0
2016-06-01 12:30:00,51.88,52.0,51.77,51.85,164243.0,51.88,52.0,51.77,51.85,164243.0
2016-06-01 13:00:00,51.86,52.0,51.73,51.88,145607.0,51.86,52.0,51.73,51.88,145607.0
2016-06-01 13:30:00,51.88,51.97,51.71,51.96,137850.0,51.88,51.97,51.71,51.96,137850.0
2016-06-01 14:00:00,51.95,52.05,51.86,51.97,176858.0,51.95,52.05,51.86,51.97,176858.0
2016-06-01 14:30:00,51.97,52.04,51.87,52.0,231792.0,51.97,52.04,51.87,52.0,231792.0
2016-06-01 15:00:00,52.0,52.06,51.94,52.03,299616.0,52.0,52.06,51.94,52.03,299616.0
2016-06-01 15:30:00,52.04,52.1,51.97,52.09,497852.0,52.04,52.1,51.97,52.09,497852.0
2016-06-02 09:30:00,51.77,51.77,51.11,51.4,464364.0,51.77,51.77,51.11,51.4,464364.0
2016-06-02 10:00:00,51.42,51.86,51.4,51.66,387463.0,51.42,51.86,51.4,51.66,387463.0
2016-06-02 10:30:00,51.66,51.9,51.66,51.83,192783.0,51.66,51.9,51.66,51.83,192783.0
2016-06-02 11:00:00,51.85,51.89,51.77,51.82,191980.0,51.85,51.89,51.77,51.82,191980.0
2016-06-02 11:30:00,51.82,52.02,51.77,51.91,176978.0,51.82,52.02,51.77,51.91,176978.0
2016-06-02 12:00:00,51.9,51.96,51.77,51.83,131608.0,51.9,51.96,51.77,51.83,131608.0
2016-06-02 12:30:00,51.83,51.88,51.63,51.69,229884.0,51.83,51.88,51.63,51.69,229884.0
2016-06-02 13:00:00,51.7,51.86,51.69,51.85,182714.0,51.7,51.86,51.69,51.85,182714.0
2016-06-02 13:30:00,51.85,52.0,51.84,51.99,126822.0,51.85,52.0,51.84,51.99,126822.0
2016-06-02 14:00:00,52.0,52.21,51.96,52.21,304396.0,52.0,52.21,51.96,52.21,304396.0
2016-06-02 14:30:00,52.22,52.3,52.13,52.17,146870.0,52.22,52.3,52.13,52.17,146870.0
2016-06-02 15:00:00,52.17,52.26,52.14,52.2,101635.0,52.17,52.26,52.14,52.2,101635.0
2016-06-02 15:30:00,52.19,52.24,52.09,52.1,506080.0,52.19,52.24,52.09,52.1,506080.0
2016-06-03 09:30:00,51.67,51.82,50.94,51.01,466905.0,51.67,51.82,50.94,51.01,466905.0
2016-06-03 10:00:00,51.0,51.0,50.53,50.6,285448.0,51.0,51.0,50.53,50.6,285448.0
2016-06-03 10:30:00,50.59,51.03,50.59,51.02,279795.0,50.59,51.03,50.59,51.02,279795.0
2016-06-03 11:00:00,51.02,51.43,50.99,51.41,489804.0,51.02,51.43,50.99,51.41,489804.0
2016-06-03 11:30:00,51.41,51.6,51.33,51.53,312331.0,51.41,51.6,51.33,51.53,312331.0
2016-06-03 12:00:00,51.54,51.54,51.31,51.36,133199.0,51.54,51.54,51.31,51.36,133199.0
2016-06-03 12:30:00,51.36,51.46,51.32,51.35,138637.0,51.36,51.46,51.32,51.35,138637.0
2016-06-03 13:00:00,51.35,51.53,51.29,51.46,142726.0,51.35,51.53,51.29,51.46,142726.0
2016-06-03 13:30:00,51.48,51.53,51.44,51.5,101508.0,51.48,51.53,51.44,51.5,101508.0
2016-06-03 14:00:00,51.51,51.53,51.45,51.51,195460.0,51.51,51.53,51.45,51.51,195460.0
2016-06-03 14:30:00,51.5,51.55,51.47,51.47,165647.0,51.5,51.55,51.47,51.47,165647.0
2016-06-03 15:00:00,51.48,51.52,51.35,51.51,168689.0,51.48,51.52,51.35,51.51,168689.0
2016-06-03 15:30:00,51.51,51.59,51.48,51.55,491101.0,51.51,51.59,51.48,51.55,491101.0
2016-06-06 09:30:00,51.27,51.5,50.74,51.11,671503.0,51.27,51.5,50.74,51.11,671503.0
2016-06-06 10:00:00,51.05,51.33,51.03,51.13,133523.0,51.05,51.33,51.03,51.13,133523.0
2016-06-06 10:30:00,51.13,51.37,51.13,51.35,189147.0,51.13,51.37,51.13,51.35,189147.0
2016-06-06 11:00:00,51.33,51.66,51.28,51.59,99260.0,51.33,51.66,51.28,51.59,99260.0
2016-06-06 11:30:00,51.59,51.73,51.5,51.5,106143.0,51.59,51.73,51.5,51.5,106143.0
2016-06-06 12:00:00,51.5,51.63,51.4,51.51,58768.0,51.5,51.63,51.4,51.51,58768.0
2016-06-06 12:30:00,51.51,51.65,51.4,51.53,70374.0,51.51,51.65,51.4,51.53,70374.0
2016-06-06 13:00:00,51.54,51.75,51.53,51.65,128643.0,51.54,51.75,51.53,51.65,128643.0
2016-06-06 13:30:00,51.65,51.67,51.56,51.63,91899.0,51.65,51.67,51.56,51.63,91899.0
2016-06-06 14:00:00,51.64,51.71,51.59,51.69,65455.0,51.64,51.71,51.59,51.69,65455.0
2016-06-06 14:30:00,51.69,51.84,51.65,51.84,113624.0,51.69,51.84,51.65,51.84,113624.0
2016-06-06 15:00:00,51.83,52.0,51.83,51.94,136540.0,51.83,52.0,51.83,51.94,136540.0
2016-06-06 15:30:00,51.94,52.01,51.9,51.93,298492.0,51.94,52.01,51.9,51.93,298492.0
2016-06-07 09:30:00,51.92,52.33,51.89,52.19,277534.0,51.92,52.33,51.89,52.19,277534.0
2016-06-07 10:00:00,52.19,52.7,52.14,52.67,210611.0,52.19,52.7,52.14,52.67,210611.0
2016-06-07 10:30:00,52.68,52.72,52.57,52.71,136460.0,52.68,52.72,52.57,52.71,136460.0
2016-06-07 11:00:00,52.72,52.8,52.61,52.79,146875.0,52.72,52.8,52.61,52.79,146875.0
2016-06-07 11:30:00,52.79,53.0,52.73,52.99,214610.0,52.79,53.0,52.73,52.99,214610.0
2016-06-07 12:00:00,52.98,53.26,52.98,53.24,176037.0,52.98,53.26,52.98,53.24,176037.0
2016-06-07 12:30:00,53.25,53.5,53.22,53.45,171347.0,53.25,53.5,53.22,53.45,171347.0
2016-06-07 13:00:00,53.44,53.45,53.15,53.19,109021.0,53.44,53.45,53.15,53.19,109021.0
2016-06-07 13:30:00,53.18,53.19,52.96,53.03,113006.0,53.18,53.19,52.96,53.03,113006.0
2016-06-07 14:00:00,53.04,53.23,53.03,53.14,123811.0,53.04,53.23,53.03,53.14,123811.0
2016-06-07 14:30:00,53.13,53.16,52.99,53.12,154285.0,53.13,53.16,52.99,53.12,154285.0
2016-06-07 15:00:00,53.11,53.18,53.03,53.17,207936.0,53.11,53.18,53.03,53.17,207936.0
2016-06-07 15:30:00,53.17,53.21,52.93,52.97,423395.0,53.17,53.21,52.93,52.97,423395.0
2016-06-08 09:30:00,53.13,53.49,53.04,53.13,136018.0,53.13,53.49,53.04,53.13,136018.0
2016-06-08 10:00:00,53.1,53.16,52.8,52.95,166453.0,53.1,53.16,52.8,52.95,166453.0
2016-06-08 10:30:00,52.93,53.09,52.85,52.95,134500.0,52.93,53.09,52.85,52.95,134500.0
2016-06-08 11:00:00,52.95,52.97,52.65,52.67,76138.0,52.95,52.97,52.65,52.67,76138.0
2016-06-08 11:30:00,52.68,52.8,52.67,52.7,100307.0,52.68,52.8,52.67,52.7,100307.0
2016-06-08 12:00:00,52.68,52.79,52.62,52.64,75287.0,52.68,52.79,52.62,52.64,75287.0
2016-06-08 12:30:00,52.65,52.7,52.57,52.62,131815.0,52.65,52.7,52.57,52.62,131815.0
2016-06-08 13:00:00,52.61,52.7,52.59,52.6,127523.0,52.61,52.7,52.59,52.6,127523.0
2016-06-08 13:30:00,52.61,52.72,52.56,52.72,88517.0,52.61,52.72,52.56,52.72,88517.0
2016-06-08 14:00:00,52.71,52.72,52.62,52.67,127320.0,52.71,52.72,52.62,52.67,127320.0
2016-06-08 14:30:00,52.66,52.7,52.62,52.63,131632.0,52.66,52.7,52.62,52.63,131632.0
2016-06-08 15:00:00,52.63,52.68,52.58,52.61,139144.0,52.63,52.68,52.58,52.61,139144.0
2016-06-08 15:30:00,52.62,52.63,52.5,52.53,280145.0,52.62,52.63,52.5,52.53,280145.0
2016-06-09 09:30:00,51.94,51.98,51.16,51.7,337997.0,51.94,51.98,51.16,51.7,337997.0
2016-06-09 10:00:00,51.7,51.74,51.42,51.44,295441.0,51.7,51.74,51.42,51.44,295441.0
2016-06-09 10:30:00,51.43,51.45,51.24,51.35,171819.0,51.43,51.45,51.24,51.35,171819.0
2016-06-09 11:00:00,51.34,51.48,51.12,51.2,252439.0,51.34,51.48,51.12,51.2,252439.0
2016-06-09 11:30:00,51.19,51.22,51.07,51.07,157655.0,51.19,51.22,51.07,51.07,157655.0
2016-06-09 12:00:00,51.07,51.13,50.98,51.05,160701.0,51.07,51.13,50.98,51.05,160701.0
2016-06-09 12:30:00,51.05,51.18,51.0,51.16,66576.0,51.05,51.18,51.0,51.16,66576.0
2016-06-09 13:00:00,51.18,51.3,51.09,51.3,62639.0,51.18,51.3,51.09,51.3,62639.0
2016-06-09 13:30:00,51.31,51.35,51.14,51.22,57629.0,51.31,51.35,51.14,51.22,57629.0
2016-06-09 14:00:00,51.24,51.48,51.22,51.44,119666.0,51.24,51.48,51.22,51.44,119666.0
2016-06-09 14:30:00,51.44,51.71,51.42,51.69,69629.0,51.44,51.71,51.42,51.69,69629.0
2016-06-09 15:00:00,51.7,51.86,51.69,51.85,102199.0,51.7,51.86,51.69,51.85,102199.0
2016-06-09 15:30:00,51.86,51.89,51.8,51.82,298975.0,51.86,51.89,51.8,51.82,298975.0
2016-06-10 09:30:00,51.15,51.15,49.92,50.26,227347.0,51.15,51.15,49.92,50.26,227347.0
2016-06-10 10:00:00,50.2,50.38,49.94,50.13,183344.0,50.2,50.38,49.94,50.13,183344.0
2016-06-10 10:30:00,50.13,50.37,50.09,50.28,105872.0,50.13,50.37,50.09,50.28,105872.0
2016-06-10 11:00:00,50.3,50.49,50.29,50.43,99617.0,50.3,50.49,50.29,50.43,99617.0
2016-06-10 11:30:00,50.43,50.5,50.2,50.24,155346.0,50.43,50.5,50.2,50.24,155346.0
2016-06-10 12:00:00,50.24,50.26,49.97,49.99,85311.0,50.24,50.26,49.97,49.99,85311.0
2016-06-10 12:30:00,50.0,50.05,49.89,49.93,88160.0,50.0,50.05,49.89,49.93,88160.0
2016-06-10 13:00:00,49.93,50.03,49.9,49.91,80238.0,49.93,50.03,49.9,49.91,80238.0
2016-06-10 13:30:00,49.9,49.93,49.64,49.64,93963.0,49.9,49.93,49.64,49.64,93963.0
2016-06-10 14:00:00,49.64,49.67,49.44,49.48,130354.0,49.64,49.67,49.44,49.48,130354.0
2016-06-10 14:30:00,49.47,49.55,49.24,49.29,263226.0,49.47,49.55,49.24,49.29,263226.0
2016-06-10 15:00:00,49.29,49.36,49.14,49.2,283841.0,49.29,49.36,49.14,49.2,283841.0
2016-06-10 15:30:00,49.21,49.27,49.13,49.27,623864.0,49.21,49.27,49.13,49.27,623864.0
2016-06-13 09:30:00,49.01,49.3,48.65,49.25,201900.0,49.01,49.3,48.65,49.25,201900.0
2016-06-13 10:00:00,49.25,49.56,49.23,49.37,139124.0,49.25,49.56,49.23,49.37,139124.0
2016-06-13 10:30:00,49.39,49.46,49.09,49.16,120459.0,49.39,49.46,49.09,49.16,120459.0
2016-06-13 11:00:00,49.16,49.42,49.12,49.35,137238.0,49.16,49.42,49.12,49.35,137238.0
2016-06-13 11:30:00,49.34,49.36,49.07,49.09,113437.0,49.34,49.36,49.07,49.09,113437.0
2016-06-13 12:00:00,49.08,49.27,49.05,49.15,90422.0,49.08,49.27,49.05,49.15,90422.0
2016-06-13 12:30:00,49.14,49.32,49.08,49.28,123144.0,49.14,49.32,49.08,49.28,123144.0
2016-06-13 13:00:00,49.28,49.48,49.23,49.43,108389.0,49.28,49.48,49.23,49.43,108389.0
2016-06-13 13:30:00,49.43,49.48,49.29,49.3,125980.0,49.43,49.48,49.29,49.3,125980.0
2016-06-13 14:00:00,49.31,49.46,49.28,49.41,132685.0,49.31,49.46,49.28,49.41,132685.0
2016-06-13 14:30:00,49.41,49.55,49.38,49.43,117730.0,49.41,49.55,49.38,49.43,117730.0
2016-06-13 15:00:00,49.43,49.44,49.25,49.36,136158.0,49.43,49.44,49.25,49.36,136158.0
2016-06-13 15:30:00,49.35,49.38,49.13,49.15,367380.0,49.35,49.38,49.13,49.15,367380.0
2016-06-14 09:30:00,48.88,49.36,48.83,49.2,107952.0,48.88,49.36,48.83,49.2,107952.0
2016-06-14 10:00:00,49.2,49.21,48.5,48.75,147370.0,49.2,49.21,48.5,48.75,147370.0
2016-06-14 10:30:00,48.75,48.84,48.5,48.56,84008.0,48.75,48.84,48.5,48.56,84008.0
2016-06-14 11:00:00,48.57,48.63,48.42,48.46,130571.0,48.57,48.63,48.42,48.46,130571.0
2016-06-14 11:30:00,48.46,48.73,48.4,48.47,122069.0,48.46,48.73,48.4,48.47,122069.0
2016-06-14 12:00:00,48.49,48.73,48.42,48.72,147433.0,48.49,48.73,48.42,48.72,147433.0
2016-06-14 12:30:00,48.74,48.77,48.67,48.7,163998.0,48.74,48.77,48.67,48.7,163998.0
2016-06-14 13:00:00,48.68,48.84,48.68,48.75,137745.0,48.68,48.84,48.68,48.75,137745.0
2016-06-14 13:30:00,48.75,48.87,48.68,48.75,82900.0,48.75,48.87,48.68,48.75,82900.0
2016-06-14 14:00:00,48.75,48.85,48.69,48.8,295191.0,48.75,48.85,48.69,48.8,295191.0
2016-06-14 14:30:00,48.79,48.81,48.47,48.48,159655.0,48.79,48.81,48.47,48.48,159655.0
2016-06-14 15:00:00,48.47,48.81,48.46,48.79,326547.0,48.47,48.81,48.46,48.79,326547.0
2016-06-14 15:30:00,48.8,48.98,48.78,48.9,501420.0,48.8,48.98,48.78,48.9,501420.0
2016-06-15 09:30:00,48.9,49.1,48.85,48.96,218391.0,48.9,49.1,48.85,48.96,218391.0
2016-06-15 10:00:00,48.95,49.28,48.95,49.09,139639.0,48.95,49.28,48.95,49.09,139639.0
2016-06-15 10:30:00,49.11,50.06,49.11,49.95,285046.0,49.11,50.06,49.11,49.95,285046.0
2016-06-15 11:00:00,49.95,50.21,49.93,50.03,304588.0,49.95,50.21,49.93,50.03,304588.0
2016-06-15 11:30:00,50.04,50.27,49.88,50.15,170246.0,50.04,50.27,49.88,50.15,170246.0
2016-06-15 12:00:00,50.14,50.18,49.89,50.05,104765.0,50.14,50.18,49.89,50.05,104765.0
2016-06-15 12:30:00,50.05,50.11,49.98,50.01,61072.0,50.05,50.11,49.98,50.01,61072.0
2016-06-15 13:00:00,50.01,50.12,49.97,50.03,70830.0,50.01,50.12,49.97,50.03,70830.0
2016-06-15 13:30:00,50.03,50.03,49.74,49.75,89535.0,50.03,50.03,49.74,49.75,89535.0
2016-06-15 14:00:00,49.76,50.03,49.52,49.71,190266.0,49.76,50.03,49.52,49.71,190266.0
2016-06-15 14:30:00,49.71,49.85,49.67,49.81,141795.0,49.71,49.85,49.67,49.81,141795.0
2016-06-15 15:00:00,49.8,49.84,49.75,49.8,121997.0,49.8,49.84,49.75,49.8,121997.0
2016-06-15 15:30:00,49.81,49.83,49.28,49.36,403068.0,49.81,49.83,49.28,49.36,403068.0
2016-06-16 09:30:00,48.93,48.99,48.05,48.05,203500.0,48.93,48.99,48.05,48.05,203500.0
2016-06-16 10:00:00,48.01,48.31,47.93,48.02,176389.0,48.01,48.31,47.93,48.02,176389.0
2016-06-16 10:30:00,48.02,48.35,47.87,48.3,238906.0,48.02,48.35,47.87,48.3,238906.0
2016-06-16 11:00:00,48.31,48.92,48.24,48.87,175404.0,48.31,48.92,48.24,48.87,175404.0
2016-06-16 11:30:00,48.85,48.95,48.53,48.62,135149.0,48.85,48.95,48.53,48.62,135149.0
2016-06-16 12:00:00,48.63,48.87,48.48,48.84,86701.0,48.63,48.87,48.48,48.84,86701.0
2016-06-16 12:30:00,48.84,49.12,48.83,49.11,122606.0,48.84,49.12,48.83,49.11,122606.0
2016-06-16 13:00:00,49.11,49.11,48.96,48.99,112389.0,49.11,49.11,48.96,48.99,112389.0
2016-06-16 13:30:00,49.0,49.08,48.9,48.91,168560.0,49.0,49.08,48.9,48.91,168560.0
2016-06-16 14:00:00,48.91,49.32,48.89,49.14,179633.0,48.91,49.32,48.89,49.14,179633.0
2016-06-16 14:30:00,49.15,49.26,49.02,49.11,106677.0,49.15,49.26,49.02,49.11,106677.0
2016-06-16 15:00:00,49.12,49.35,49.06,49.31,133804.0,49.12,49.35,49.06,49.31,133804.0
2016-06-16 15:30:00,49.31,49.44,49.19,49.2,368796.0,49.31,49.44,49.19,49.2,368796.0
2016-06-17 09:30:00,49.85,51.01,49.85,50.63,1362253.0,49.85,51.01,49.85,50.63,1362253.0
2016-06-17 10:00:00,50.6,50.97,50.52,50.85,432515.0,50.6,50.97,50.52,50.85,432515.0
2016-06-17 10:30:00,50.84,50.98,50.65,50.87,256253.0,50.84,50.98,50.65,50.87,256253.0
2016-06-17 11:00:00,50.85,50.86,50.25,50.25,301670.0,50.85,50.86,50.25,50.25,301670.0
2016-06-17 11:30:00,50.25,50.36,50.15,50.26,294968.0,50.25,50.36,50.15,50.26,294968.0
2016-06-17 12:00:00,50.28,50.45,50.13,50.38,333055.0,50.28,50.45,50.13,50.38,333055.0
2016-06-17 12:30:00,50.37,50.43,50.19,50.28,216231.0,50.37,50.43,50.19,50.28,216231.0
2016-06-17 13:00:00,50.27,50.33,50.19,50.19,211057.0,50.27,50.33,50.19,50.19,211057.0
2016-06-17 13:30:00,50.19,50.23,50.06,50.2,255618.0,50.19,50.23,50.06,50.2,255618.0
2016-06-17 14:00:00,50.19,50.41,50.19,50.35,200441.0,50.19,50.41,50.19,50.35,200441.0
2016-06-17 14:30:00,50.35,50.41,50.29,50.32,141590.0,50.35,50.41,50.29,50.32,141590.0
2016-06-17 15:00:00,50.31,50.31,50.13,50.16,172868.0,50.31,50.31,50.13,50.16,172868.0
2016-06-17 15:30:00,50.16,50.21,50.08,50.11,659364.0,50.16,50.21,50.08,50.11,659364.0
2016-06-20 09:30:00,50.74,51.37,50.71,51.07,672783.0,50.74,51.37,50.71,51.07,672783.0
2016-06-20 10:00:00,51.04,51.5,51.02,51.16,443664.0,51.04,51.5,51.02,51.16,443664.0
2016-06-20 10:30:00,51.16,51.74,51.02,51.63,435897.0,51.16,51.74,51.02,51.63,435897.0
2016-06-20 11:00:00,51.62,51.84,51.49,51.56,245897.0,51.62,51.84,51.49,51.56,245897.0
2016-06-20 11:30:00,51.56,51.79,51.47,51.69,251853.0,51.56,51.79,51.47,51.69,251853.0
2016-06-20 12:00:00,51.67,51.73,51.56,51.65,170289.0,51.67,51.73,51.56,51.65,170289.0
2016-06-20 12:30:00,51.66,51.67,51.17,51.17,341845.0,51.66,51.67,51.17,51.17,341845.0
2016-06-20 13:00:00,51.17,51.48,51.14,51.18,445851.0,51.17,51.48,51.14,51.18,445851.0
2016-06-20 13:30:00,51.19,51.32,51.15,51.23,305497.0,51.19,51.32,51.15,51.23,305497.0
2016-06-20 14:00:00,51.23,51.24,50.76,50.78,384080.0,51.23,51.24,50.76,50.78,384080.0
2016-06-20 14:30:00,50.78,51.0,50.7,50.92,485643.0,50.78,51.0,50.7,50.92,485643.0
2016-06-20 15:00:00,50.92,50.97,50.78,50.88,365265.0,50.92,50.97,50.78,50.88,365265.0
2016-06-20 15:30:00,50.88,50.97,50.61,50.63,1019673.0,50.88,50.97,50.61,50.63,1019673.0
2016-06-21 09:30:00,49.11,49.64,48.5,49.39,1806162.0,49.11,49.64,48.5,49.39,1806162.0
2016-06-21 10:00:00,49.39,49.42,48.11,48.46,1247437.0,49.39,49.42,48.11,48.46,1247437.0
2016-06-21 10:30:00,48.46,48.64,47.9,48.16,1074254.0,48.46,48.64,47.9,48.16,1074254.0
2016-06-21 11:00:00,48.16,48.84,48.15,48.74,616635.0,48.16,48.84,48.15,48.74,616635.0
2016-06-21 11:30:00,48.7,48.99,48.66,48.84,426441.0,48.7,48.99,48.66,48.84,426441.0
2016-06-21 12:00:00,48.83,48.93,48.56,48.9,303315.0,48.83,48.93,48.56,48.9,303315.0
2016-06-21 12:30:00,48.9,48.93,48.74,48.83,195245.0,48.9,48.93,48.74,48.83,195245.0
2016-06-21 13:00:00,48.83,49.12,48.77,48.93,687703.0,48.83,49.12,48.77,48.93,687703.0
2016-06-21 13:30:00,48.93,49.02,48.71,48.81,364086.0,48.93,49.02,48.71,48.81,364086.0
2016-06-21 14:00:00,48.8,48.83,48.45,48.61,457553.0,48.8,48.83,48.45,48.61,457553.0
2016-06-21 14:30:00,48.61,48.82,48.48,48.64,334455.0,48.61,48.82,48.48,48.64,334455.0
2016-06-21 15:00:00,48.63,48.65,48.18,48.31,424067.0,48.63,48.65,48.18,48.31,424067.0
2016-06-21 15:30:00,48.29,48.37,48.08,48.15,914022.0,48.29,48.37,48.08,48.15,914022.0
2016-06-22 09:30:00,47.98,48.26,46.52,46.98,853129.0,47.98,48.26,46.52,46.98,853129.0
2016-06-22 10:00:00,46.97,47.1,46.75,46.9,568964.0,46.97,47.1,46.75,46.9,568964.0
2016-06-22 10:30:00,46.89,47.35,46.83,47.18,714297.0,46.89,47.35,46.83,47.18,714297.0
2016-06-22 11:00:00,47.2,47.65,47.19,47.65,370608.0,47.2,47.65,47.19,47.65,370608.0
2016-06-22 11:30:00,47.64,47.65,46.88,46.96,261723.0,47.64,47.65,46.88,46.96,261723.0
2016-06-22 12:00:00,46.96,47.13,46.8,46.83,227899.0,46.96,47.13,46.8,46.83,227899.0
2016-06-22 12:30:00,46.83,46.87,46.65,46.72,196527.0,46.83,46.87,46.65,46.72,196527.0
2016-06-22 13:00:00,46.72,46.73,46.44,46.58,216799.0,46.72,46.73,46.44,46.58,216799.0
2016-06-22 13:30:00,46.59,46.92,46.57,46.91,183077.0,46.59,46.92,46.57,46.91,183077.0
2016-06-22 14:00:00,46.91,47.08,46.88,47.01,330854.0,46.91,47.08,46.88,47.01,330854.0
2016-06-22 14:30:00,47.0,47.01,46.66,46.86,316716.0,47.0,47.01,46.66,46.86,316716.0
2016-06-22 15:00:00,46.86,46.9,46.49,46.52,383169.0,46.86,46.9,46.49,46.52,383169.0
2016-06-22 15:30:00,46.52,46.59,46.36,46.51,785653.0,46.52,46.59,46.36,46.51,785653.0
2016-06-23 09:30:00,47.21,48.03,47.1,47.85,436960.0,47.21,48.03,47.1,47.85,436960.0
2016-06-23 10:00:00,47.86,48.19,47.74,47.8,306916.0,47.86,48.19,47.74,47.8,306916.0
2016-06-23 10:30:00,47.8,47.89,47.6,47.8,283306.0,47.8,47.89,47.6,47.8,283306.0
2016-06-23 11:00:00,47.8,47.88,47.66,47.73,140225.0,47.8,47.88,47.66,47.73,140225.0
2016-06-23 11:30:00,47.74,47.78,47.5,47.58,212766.0,47.74,47.78,47.5,47.58,212766.0
2016-06-23 12:00:00,47.58,47.63,47.45,47.45,203960.0,47.58,47.63,47.45,47.45,203960.0
2016-06-23 12:30:00,47.46,47.52,47.2,47.2,178128.0,47.46,47.52,47.2,47.2,178128.0
2016-06-23 13:00:00,47.21,47.34,47.1,47.34,250008.0,47.21,47.34,47.1,47.34,250008.0
2016-06-23 13:30:00,47.34,47.34,47.05,47.07,113804.0,47.34,47.34,47.05,47.07,113804.0
2016-06-23 14:00:00,47.08,47.09,46.93,47.01,158093.0,47.08,47.09,46.93,47.01,158093.0
2016-06-23 14:30:00,47.01,47.17,46.99,47.16,142306.0,47.01,47.17,46.99,47.16,142306.0
2016-06-23 15:00:00,47.16,47.17,46.87,46.88,192056.0,47.16,47.17,46.87,46.88,192056.0
2016-06-23 15:30:00,46.88,47.0,46.86,46.99,665442.0,46.88,47.0,46.86,46.99,665442.0
2016-06-24 09:30:00,45.69,46.37,45.47,46.15,648724.0,45.69,46.37,45.47,46.15,648724.0
2016-06-24 10:00:00,46.16,46.52,46.06,46.34,315470.0,46.16,46.52,46.06,46.34,315470.0
2016-06-24 10:30:00,46.36,46.48,46.12,46.12,182579.0,46.36,46.48,46.12,46.12,182579.0
2016-06-24 11:00:00,46.12,46.42,46.0,46.41,377331.0,46.12,46.42,46.0,46.41,377331.0
2016-06-24 11:30:00,46.41,46.61,46.37,46.61,278166.0,46.41,46.61,46.37,46.61,278166.0
2016-06-24 12:00:00,46.6,46.64,46.15,46.41,182505.0,46.6,46.64,46.15,46.41,182505.0
2016-06-24 12:30:00,46.4,46.45,46.31,46.37,187101.0,46.4,46.45,46.31,46.37,187101.0
2016-06-24 13:00:00,46.36,46.53,46.34,46.52,301173.0,46.36,46.53,46.34,46.52,301173.0
2016-06-24 13:30:00,46.51,46.6,46.44,46.59,251242.0,46.51,46.6,46.44,46.59,251242.0
2016-06-24 14:00:00,46.59,46.62,46.37,46.38,181642.0,46.59,46.62,46.37,46.38,181642.0
2016-06-24 14:30:00,46.37,46.37,46.11,46.3,153609.0,46.37,46.37,46.11,46.3,153609.0
2016-06-24 15:00:00,46.3,46.35,46.13,46.3,237207.0,46.3,46.35,46.13,46.3,237207.0
2016-06-24 15:30:00,46.3,46.68,46.28,46.31,617919.0,46.3,46.68,46.28,46.31,617919.0
2016-06-27 09:30:00,45.86,45.99,45.47,45.73,374546.0,45.86,45.99,45.47,45.73,374546.0
2016-06-27 10:00:00,45.72,45.79,45.49,45.52,636746.0,45.72,45.79,45.49,45.52,636746.0
2016-06-27 10:30:00,45.51,45.64,45.07,45.11,831758.0,45.51,45.64,45.07,45.11,831758.0
2016-06-27 11:00:00,45.09,45.58,45.06,45.34,196327.0,45.09,45.58,45.06,45.34,196327.0
2016-06-27 11:30:00,45.31,45.57,45.31,45.47,114591.0,45.31,45.57,45.31,45.47,114591.0
2016-06-27 12:00:00,45.47,45.54,45.35,45.5,137632.0,45.47,45.54,45.35,45.5,137632.0
2016-06-27 12:30:00,45.52,45.75,45.5,45.61,166721.0,45.52,45.75,45.5,45.61,166721.0
2016-06-27 13:00:00,45.61,45.72,45.59,45.59,110669.0,45.61,45.72,45.59,45.59,110669.0
2016-06-27 13:30:00,45.58,45.63,45.24,45.36,155897.0,45.58,45.63,45.24,45.36,155897.0
2016-06-27 14:00:00,45.35,45.58,45.34,45.57,272921.0,45.35,45.58,45.34,45.57,272921.0
2016-06-27 14:30:00,45.57,45.65,45.48,45.52,278893.0,45.57,45.65,45.48,45.52,278893.0
2016-06-27 15:00:00,45.53,45.66,45.46,45.53,235381.0,45.53,45.66,45.46,45.53,235381.0
2016-06-27 15:30:00,45.52,45.74,45.51,45.7,543818.0,45.52,45.74,45.51,45.7,543818.0
2016-06-28 09:30:00,46.61,47.29,46.5,46.65,295047.0,46.61,47.29,46.5,46.65,295047.0
2016-06-28 10:00:00,46.67,46.86,46.47,46.62,160885.0,46.67,46.86,46.47,46.62,160885.0
2016-06-28 10:30:00,46.6,46.88,46.42,46.82,164114.0,46.6,46.88,46.42,46.82,164114.0
2016-06-28 11:00:00,46.82,46.82,46.5,46.53,144704.0,46.82,46.82,46.5,46.53,144704.0
2016-06-28 11:30:00,46.53,46.68,46.34,46.52,82193.0,46.53,46.68,46.34,46.52,82193.0
2016-06-28 12:00:00,46.53,46.64,46.49,46.6,97378.0,46.53,46.64,46.49,46.6,97378.0
2016-06-28 12:30:00,46.6,46.66,46.53,46.55,76509.0,46.6,46.66,46.53,46.55,76509.0
2016-06-28 13:00:00,46.53,46.54,46.24,46.24,76660.0,46.53,46.54,46.24,46.24,76660.0
2016-06-28 13:30:00,46.23,46.4,46.23,46.31,66757.0,46.23,46.4,46.23,46.31,66757.0
2016-06-28 14:00:00,46.3,46.37,46.27,46.31,97106.0,46.3,46.37,46.27,46.31,97106.0
2016-06-28 14:30:00,46.3,46.75,46.3,46.7,104527.0,46.3,46.75,46.3,46.7,104527.0
2016-06-28 15:00:00,46.7,46.8,46.48,46.54,231934.0,46.7,46.8,46.48,46.54,231934.0
2016-06-28 15:30:00,46.54,46.73,46.52,46.72,810397.0,46.54,46.73,46.52,46.72,810397.0
2016-06-29 09:30:00,47.22,47.63,47.16,47.52,171427.0,47.22,47.63,47.16,47.52,171427.0
2016-06-29 10:00:00,47.54,47.69,47.49,47.6,130868.0,47.54,47.69,47.49,47.6,130868.0
2016-06-29 10:30:00,47.59,47.8,47.53,47.75,143506.0,47.59,47.8,47.53,47.75,143506.0
2016-06-29 11:00:00,47.76,47.99,47.75,47.93,164717.0,47.76,47.99,47.75,47.93,164717.0
2016-06-29 11:30:00,47.93,48.07,47.87,47.97,211509.0,47.93,48.07,47.87,47.97,211509.0
2016-06-29 12:00:00,47.96,48.15,47.92,48.15,139383.0,47.96,48.15,47.92,48.15,139383.0
2016-06-29 12:30:00,48.15,48.23,48.05,48.09,160000.0,48.15,48.23,48.05,48.09,160000.0
2016-06-29 13:00:00,48.09,48.09,47.97,48.02,157478.0,48.09,48.09,47.97,48.02,157478.0
2016-06-29 13:30:00,48.03,48.18,48.02,48.07,153229.0,48.03,48.18,48.02,48.07,153229.0
2016-06-29 14:00:00,48.06,48.15,48.06,48.13,119227.0,48.06,48.15,48.06,48.13,119227.0
2016-06-29 14:30:00,48.14,48.28,48.04,48.22,157493.0,48.14,48.28,48.04,48.22,157493.0
2016-06-29 15:00:00,48.22,48.31,48.13,48.21,190468.0,48.22,48.31,48.13,48.21,190468.0
2016-06-29 15:30:00,48.21,48.23,47.97,48.03,450158.0,48.21,48.23,47.97,48.03,450158.0
2016-06-30 09:30:00,47.91,48.29,47.41,47.78,191898.0,47.91,48.29,47.41,47.78,191898.0
2016-06-30 10:00:00,47.77,47.78,47.38,47.59,322125.0,47.77,47.78,47.38,47.59,322125.0
2016-06-30 10:30:00,47.59,48.25,47.58,48.25,130287.0,47.59,48.25,47.58,48.25,130287.0
2016-06-30 11:00:00,48.23,48.53,48.14,48.39,245954.0,48.23,48.53,48.14,48.39,245954.0
2016-06-30 11:30:00,48.39,48.42,48.15,48.29,158877.0,48.39,48.42,48.15,48.29,158877.0
2016-06-30 12:00:00,48.29,48.61,48.27,48.56,123114.0,48.29,48.61,48.27,48.56,123114.0
2016-06-30 12:30:00,48.55,48.76,48.39,48.73,99432.0,48.55,48.76,48.39,48.73,99432.0
2016-06-30 13:00:00,48.72,48.72,48.52,48.59,125108.0,48.72,48.72,48.52,48.59,125108.0
2016-06-30 13:30:00,48.59,48.85,48.58,48.81,166409.0,48.59,48.85,48.58,48.81,166409.0
2016-06-30 14:00:00,48.81,49.13,48.8,48.92,183867.0,48.81,49.13,48.8,48.92,183867.0
2016-06-30 14:30:00,48.9,49.0,48.86,48.95,132119.0,48.9,49.0,48.86,48.95,132119.0
2016-06-30 15:00:00,48.96,49.07,48.91,49.01,359188.0,48.96,49.07,48.91,49.01,359188.0
2016-06-30 15:30:00,49.01,49.08,48.85,49.02,561092.0,49.01,49.08,48.85,49.02,561092.0
2016-07-01 09:30:00,49.33,49.9,49.21,49.77,278259.0,49.33,49.9,49.21,49.77,278259.0
2016-07-01 10:00:00,49.81,50.07,49.78,49.96,124221.0,49.81,50.07,49.78,49.96,124221.0
2016-07-01 10:30:00,49.97,50.44,49.88,50.39,147759.0,49.97,50.44,49.88,50.39,147759.0
2016-07-01 11:00:00,50.39,50.45,50.09,50.1,123584.0,50.39,50.45,50.09,50.1,123584.0
2016-07-01 11:30:00,50.1,50.34,50.04,50.25,135915.0,50.1,50.34,50.04,50.25,135915.0
2016-07-01 12:00:00,50.24,50.4,50.18,50.19,139747.0,50.24,50.4,50.18,50.19,139747.0
2016-07-01 12:30:00,50.19,50.19,49.82,49.87,135958.0,50.19,50.19,49.82,49.87,135958.0
2016-07-01 13:00:00,49.86,49.99,49.51,49.52,117343.0,49.86,49.99,49.51,49.52,117343.0
2016-07-01 13:30:00,49.52,49.72,49.52,49.64,139548.0,49.52,49.72,49.52,49.64,139548.0
2016-07-01 14:00:00,49.65,49.66,49.44,49.5,144218.0,49.65,49.66,49.44,49.5,144218.0
2016-07-01 14:30:00,49.49,49.55,49.41,49.53,130018.0,49.49,49.55,49.41,49.53,130018.0
2016-07-01 15:00:00,49.54,49.71,49.53,49.7,113707.0,49.54,49.71,49.53,49.7,113707.0
2016-07-01 15:30:00,49.7,49.77,49.59,49.65,287056.0,49.7,49.77,49.59,49.65,287056.0
2016-07-05 09:30:00,49.14,49.2,47.78,47.89,225240.0,49.14,49.2,47.78,47.89,225240.0
2016-07-05 10:00:00,47.9,47.92,47.47,47.72,237674.0,47.9,47.92,47.47,47.72,237674.0
2016-07-05 10:30:00,47.71,47.78,47.51,47.61,204753.0,47.71,47.78,47.51,47.61,204753.0
2016-07-05 11:00:00,47.59,47.76,47.49,47.56,139007.0,47.59,47.76,47.49,47.56,139007.0
2016-07-05 11:30:00,47.56,47.62,47.17,47.35,275415.0,47.56,47.62,47.17,47.35,275415.0
2016-07-05 12:00:00,47.36,47.75,47.34,47.7,157238.0,47.36,47.75,47.34,47.7,157238.0
2016-07-05 12:30:00,47.7,47.72,47.32,47.49,136441.0,47.7,47.72,47.32,47.49,136441.0
2016-07-05 13:00:00,47.49,47.51,47.32,47.32,83056.0,47.49,47.51,47.32,47.32,83056.0
2016-07-05 13:30:00,47.3,47.35,47.0,47.15,274180.0,47.3,47.35,47.0,47.15,274180.0
2016-07-05 14:00:00,47.15,47.4,47.14,47.38,260263.0,47.15,47.4,47.14,47.38,260263.0
2016-07-05 14:30:00,47.38,47.56,47.35,47.5,195436.0,47.38,47.56,47.35,47.5,195436.0
2016-07-05 15:00:00,47.5,47.54,47.35,47.43,184932.0,47.5,47.54,47.35,47.43,184932.0
2016-07-05 15:30:00,47.43,47.77,47.41,47.76,579717.0,47.43,47.77,47.41,47.76,579717.0
2016-07-06 09:30:00,48.21,50.2,48.21,50.08,1380875.0,48.21,50.2,48.21,50.08,1380875.0
2016-07-06 10:00:00,50.08,50.45,49.62,49.66,753096.0,50.08,50.45,49.62,49.66,753096.0
2016-07-06 10:30:00,49.68,49.72,49.47,49.67,311824.0,49.68,49.72,49.47,49.67,311824.0
2016-07-06 11:00:00,49.67,50.43,49.67,50.01,266582.0,49.67,50.43,49.67,50.01,266582.0
2016-07-06 11:30:00,50.0,50.1,49.74,49.79,253425.0,50.0,50.1,49.74,49.79,253425.0
2016-07-06 12:00:00,49.78,49.95,49.74,49.86,126780.0,49.78,49.95,49.74,49.86,126780.0
2016-07-06 12:30:00,49.86,50.04,49.75,49.88,87762.0,49.86,50.04,49.75,49.88,87762.0
2016-07-06 13:00:00,49.89,50.13,49.89,50.0,98124.0,49.89,50.13,49.89,50.0,98124.0
2016-07-06 13:30:00,50.0,50.1,49.82,49.84,82591.0,50.0,50.1,49.82,49.84,82591.0
2016-07-06 14:00:00,49.84,50.02,49.74,49.98,152244.0,49.84,50.02,49.74,49.98,152244.0
2016-07-06 14:30:00,49.99,50.45,49.93,50.37,142236.0,49.99,50.45,49.93,50.37,142236.0
2016-07-06 15:00:00,50.38,50.48,50.37,50.4,224965.0,50.38,50.48,50.37,50.4,224965.0
2016-07-06 15:30:00,50.39,50.59,50.34,50.43,635843.0,50.39,50.59,50.34,50.43,635843.0
2016-07-07 09:30:00,50.4,51.09,50.26,50.88,137539.0,50.4,51.09,50.26,50.88,137539.0
2016-07-07 10:00:00,50.9,50.95,50.65,50.69,113772.0,50.9,50.95,50.65,50.69,113772.0
2016-07-07 10:30:00,50.71,50.8,50.41,50.41,82022.0,50.71,50.8,50.41,50.41,82022.0
2016-07-07 11:00:00,50.4,50.56,50.2,50.31,118975.0,50.4,50.56,50.2,50.31,118975.0
2016-07-07 11:30:00,50.32,50.39,50.01,50.31,130072.0,50.32,50.39,50.01,50.31,130072.0
2016-07-07 12:00:00,50.29,50.33,50.09,50.29,74188.0,50.29,50.33,50.09,50.29,74188.0
2016-07-07 12:30:00,50.28,50.34,50.05,50.06,75946.0,50.28,50.34,50.05,50.06,75946.0
2016-07-07 13:00:00,50.06,50.25,49.99,50.24,82628.0,50.06,50.25,49.99,50.24,82628.0
2016-07-07 13:30:00,50.24,50.38,50.22,50.33,87133.0,50.24,50.38,50.22,50.33,87133.0
2016-07-07 14:00:00,50.33,50.38,50.17,50.32,108492.0,50.33,50.38,50.17,50.32,108492.0
2016-07-07 14:30:00,50.33,50.41,50.28,50.33,125884.0,50.33,50.41,50.28,50.33,125884.0
2016-07-07 15:00:00,50.34,50.59,50.31,50.45,97318.0,50.34,50.59,50.31,50.45,97318.0
2016-07-07 15:30:00,50.45,50.55,50.38,50.46,336560.0,50.45,50.55,50.38,50.46,336560.0
2016-07-08 09:30:00,51.06,51.96,50.99,51.63,276422.0,51.06,51.96,50.99,51.63,276422.0
2016-07-08 10:00:00,51.66,51.78,51.25,51.68,304395.0,51.66,51.78,51.25,51.68,304395.0
2016-07-08 10:30:00,51.69,51.75,51.53,51.67,160216.0,51.69,51.75,51.53,51.67,160216.0
2016-07-08 11:00:00,51.68,51.95,51.59,51.95,91757.0,51.68,51.95,51.59,51.95,91757.0
2016-07-08 11:30:00,51.92,52.08,51.79,52.0,102774.0,51.92,52.08,51.79,52.0,102774.0
2016-07-08 12:00:00,52.01,52.26,52.0,52.23,123044.0,52.01,52.26,52.0,52.23,123044.0
2016-07-08 12:30:00,52.23,52.35,52.2,52.3,79089.0,52.23,52.35,52.2,52.3,79089.0
2016-07-08 13:00:00,52.3,52.44,52.28,52.42,99815.0,52.3,52.44,52.28,52.42,99815.0
2016-07-08 13:30:00,52.41,52.54,52.39,52.54,115305.0,52.41,52.54,52.39,52.54,115305.0
2016-07-08 14:00:00,52.54,52.66,52.46,52.66,99299.0,52.54,52.66,52.46,52.66,99299.0
2016-07-08 14:30:00,52.65,52.73,52.53,52.66,129889.0,52.65,52.73,52.53,52.66,129889.0
2016-07-08 15:00:00,52.66,52.75,52.56,52.63,106230.0,52.66,52.75,52.56,52.63,106230.0
2016-07-08 15:30:00,52.63,52.69,52.55,52.67,321197.0,52.63,52.69,52.55,52.67,321197.0
2016-07-11 09:30:00,52.74,53.67,52.68,53.21,207760.0,52.74,53.67,52.68,53.21,207760.0
2016-07-11 10:00:00,53.22,53.3,52.9,52.9,297498.0,53.22,53.3,52.9,52.9,297498.0
2016-07-11 10:30:00,52.9,53.2,52.84,53.13,283834.0,52.9,53.2,52.84,53.13,283834.0
2016-07-11 11:00:00,53.13,53.23,52.97,53.0,146653.0,53.13,53.23,52.97,53.0,146653.0
2016-07-11 11:30:00,53.0,53.06,52.85,52.92,115976.0,53.0,53.06,52.85,52.92,115976.0
2016-07-11 12:00:00,52.91,53.02,52.82,52.9,116013.0,52.91,53.02,52.82,52.9,116013.0
2016-07-11 12:30:00,52.91,53.04,52.9,53.02,78463.0,52.91,53.04,52.9,53.02,78463.0
2016-07-11 13:00:00,53.02,53.11,53.02,53.05,139333.0,53.02,53.11,53.02,53.05,139333.0
2016-07-11 13:30:00,53.05,53.18,53.04,53.1,156419.0,53.05,53.18,53.04,53.1,156419.0
2016-07-11 14:00:00,53.1,53.19,53.09,53.16,125049.0,53.1,53.19,53.09,53.16,125049.0
2016-07-11 14:30:00,53.16,53.32,53.15,53.29,98294.0,53.16,53.32,53.15,53.29,98294.0
2016-07-11 15:00:00,53.3,53.52,53.3,53.45,175159.0,53.3,53.52,53.3,53.45,175159.0
2016-07-11 15:30:00,53.45,53.45,53.28,53.32,357742.0,53.45,53.45,53.28,53.32,357742.0
2016-07-12 09:30:00,53.96,54.57,53.94,54.34,229616.0,53.96,54.57,53.94,54.34,229616.0
2016-07-12 10:00:00,54.37,54.42,53.98,54.1,184789.0,54.37,54.42,53.98,54.1,184789.0
2016-07-12 10:30:00,54.11,54.3,54.11,54.2,106855.0,54.11,54.3,54.11,54.2,106855.0
2016-07-12 11:00:00,54.2,54.4,54.15,54.35,99551.0,54.2,54.4,54.15,54.35,99551.0
2016-07-12 11:30:00,54.35,54.6,54.33,54.55,123103.0,54.35,54.6,54.33,54.55,123103.0
2016-07-12 12:00:00,54.54,54.73,54.48,54.73,121271.0,54.54,54.73,54.48,54.73,121271.0
2016-07-12 12:30:00,54.74,54.85,54.69,54.75,139674.0,54.74,54.85,54.69,54.75,139674.0
2016-07-12 13:00:00,54.75,54.88,54.69,54.85,104290.0,54.75,54.88,54.69,54.85,104290.0
2016-07-12 13:30:00,54.85,54.86,54.5,54.54,188714.0,54.85,54.86,54.5,54.54,188714.0
2016-07-12 14:00:00,54.54,54.75,54.51,54.75,184375.0,54.54,54.75,54.51,54.75,184375.0
2016-07-12 14:30:00,54.75,54.8,54.66,54.75,166392.0,54.75,54.8,54.66,54.75,166392.0
2016-07-12 15:00:00,54.75,54.95,54.74,54.89,317982.0,54.75,54.95,54.74,54.89,317982.0
2016-07-12 15:30:00,54.89,54.9,54.76,54.79,516960.0,54.89,54.9,54.76,54.79,516960.0
2016-07-13 09:30:00,54.69,55.0,54.43,54.56,199611.0,54.69,55.0,54.43,54.56,199611.0
2016-07-13 10:00:00,54.54,55.0,54.52,54.65,151738.0,54.54,55.0,54.52,54.65,151738.0
2016-07-13 10:30:00,54.66,54.76,54.48,54.66,217750.0,54.66,54.76,54.48,54.66,217750.0
2016-07-13 11:00:00,54.66,54.72,54.31,54.42,100011.0,54.66,54.72,54.31,54.42,100011.0
2016-07-13 11:30:00,54.43,54.53,54.28,54.44,133387.0,54.43,54.53,54.28,54.44,133387.0
2016-07-13 12:00:00,54.44,54.75,54.43,54.43,114952.0,54.44,54.75,54.43,54.43,114952.0
2016-07-13 12:30:00,54.45,54.51,54.35,54.45,58165.0,54.45,54.51,54.35,54.45,58165.0
2016-07-13 13:00:00,54.44,54.66,54.43,54.5,58090.0,54.44,54.66,54.43,54.5,58090.0
2016-07-13 13:30:00,54.48,54.71,54.46,54.48,64492.0,54.48,54.71,54.46,54.48,64492.0
2016-07-13 14:00:00,54.48,54.76,54.47,54.72,84945.0,54.48,54.76,54.47,54.72,84945.0
2016-07-13 14:30:00,54.73,54.77,54.61,54.62,74550.0,54.73,54.77,54.61,54.62,74550.0
2016-07-13 15:00:00,54.62,54.67,54.53,54.56,78979.0,54.62,54.67,54.53,54.56,78979.0
2016-07-13 15:30:00,54.56,54.7,54.52,54.62,315667.0,54.56,54.7,54.52,54.62,315667.0
2016-07-14 09:30:00,55.01,55.43,54.87,55.17,175282.0,55.01,55.43,54.87,55.17,175282.0
2016-07-14 10:00:00,55.16,55.38,54.95,55.0,90417.0,55.16,55.38,54.95,55.0,90417.0
2016-07-14 10:30:00,55.02,55.28,54.95,54.96,119633.0,55.02,55.28,54.95,54.96,119633.0
2016-07-14 11:00:00,54.95,55.13,54.83,54.91,136487.0,54.95,55.13,54.83,54.91,136487.0
2016-07-14 11:30:00,54.91,55.04,54.88,55.0,78044.0,54.91,55.04,54.88,55.0,78044.0
2016-07-14 12:00:00,54.99,55.14,54.93,55.0,47590.0,54.99,55.14,54.93,55.0,47590.0
2016-07-14 12:30:00,55.0,55.06,54.97,55.03,46401.0,55.0,55.06,54.97,55.03,46401.0
2016-07-14 13:00:00,55.05,55.23,55.04,55.17,104691.0,55.05,55.23,55.04,55.17,104691.0
2016-07-14 13:30:00,55.17,55.26,55.16,55.23,77461.0,55.17,55.26,55.16,55.23,77461.0
2016-07-14 14:00:00,55.24,55.39,55.2,55.39,54852.0,55.24,55.39,55.2,55.39,54852.0
2016-07-14 14:30:00,55.38,55.44,55.33,55.38,99814.0,55.38,55.44,55.33,55.38,99814.0
2016-07-14 15:00:00,55.39,55.52,55.38,55.51,134482.0,55.39,55.52,55.38,55.51,134482.0
2016-07-14 15:30:00,55.51,55.55,55.41,55.42,368771.0,55.51,55.55,55.41,55.42,368771.0
2016-07-15 09:30:00,55.77,55.78,55.11,55.34,213252.0,55.77,55.78,55.11,55.34,213252.0
2016-07-15 10:00:00,55.31,55.63,55.09,55.62,139113.0,55.31,55.63,55.09,55.62,139113.0
2016-07-15 10:30:00,55.59,55.74,55.54,55.63,57546.0,55.59,55.74,55.54,55.63,57546.0
2016-07-15 11:00:00,55.63,55.64,55.44,55.6,77019.0,55.63,55.64,55.44,55.6,77019.0
2016-07-15 11:30:00,55.61,55.72,55.54,55.6,56086.0,55.61,55.72,55.54,55.6,56086.0
2016-07-15 12:00:00,55.6,55.62,55.48,55.53,40724.0,55.6,55.62,55.48,55.53,40724.0
2016-07-15 12:30:00,55.56,55.56,55.42,55.48,36073.0,55.56,55.56,55.42,55.48,36073.0
2016-07-15 13:00:00,55.47,55.58,55.47,55.55,38591.0,55.47,55.58,55.47,55.55,38591.0
2016-07-15 13:30:00,55.54,55.55,55.36,55.38,71507.0,55.54,55.55,55.36,55.38,71507.0
2016-07-15 14:00:00,55.39,55.45,55.34,55.4,85435.0,55.39,55.45,55.34,55.4,85435.0
2016-07-15 14:30:00,55.4,55.44,55.27,55.28,69472.0,55.4,55.44,55.27,55.28,69472.0
2016-07-15 15:00:00,55.29,55.3,55.17,55.28,96604.0,55.29,55.3,55.17,55.28,96604.0
2016-07-15 15:30:00,55.28,55.38,55.23,55.23,271737.0,55.28,55.38,55.23,55.23,271737.0
2016-07-18 09:30:00,55.11,55.5,54.98,55.33,104466.0,55.11,55.5,54.98,55.33,104466.0
2016-07-18 10:00:00,55.32,55.49,55.26,55.47,91210.0,55.32,55.49,55.26,55.47,91210.0
2016-07-18 10:30:00,55.47,55.66,55.46,55.63,111015.0,55.47,55.66,55.46,55.63,111015.0
2016-07-18 11:00:00,55.65,55.81,55.58,55.69,115383.0,55.65,55.81,55.58,55.69,115383.0
2016-07-18 11:30:00,55.69,55.75,55.48,55.48,140315.0,55.69,55.75,55.48,55.48,140315.0
2016-07-18 12:00:00,55.48,55.6,55.39,55.47,60026.0,55.48,55.6,55.39,55.47,60026.0
2016-07-18 12:30:00,55.47,55.64,55.37,55.5,200077.0,55.47,55.64,55.37,55.5,200077.0
2016-07-18 13:00:00,55.5,55.55,55.42,55.44,151502.0,55.5,55.55,55.42,55.44,151502.0
2016-07-18 13:30:00,55.44,55.57,55.43,55.54,139000.0,55.44,55.57,55.43,55.54,139000.0
2016-07-18 14:00:00,55.53,55.59,55.47,55.53,76930.0,55.53,55.59,55.47,55.53,76930.0
2016-07-18 14:30:00,55.53,55.54,55.46,55.49,114938.0,55.53,55.54,55.46,55.49,114938.0
2016-07-18 15:00:00,55.48,55.49,55.41,55.44,105011.0,55.48,55.49,55.41,55.44,105011.0
2016-07-18 15:30:00,55.44,55.49,55.44,55.47,289787.0,55.44,55.49,55.44,55.47,289787.0
2016-07-19 09:30:00,55.02,55.19,54.59,54.86,223256.0,55.02,55.19,54.59,54.86,223256.0
2016-07-19 10:00:00,54.86,55.29,54.78,55.2,240692.0,54.86,55.29,54.78,55.2,240692.0
2016-07-19 10:30:00,55.21,55.24,55.04,55.17,66951.0,55.21,55.24,55.04,55.17,66951.0
2016-07-19 11:00:00,55.17,55.26,55.03,55.08,93342.0,55.17,55.26,55.03,55.08,93342.0
2016-07-19 11:30:00,55.08,55.13,54.79,54.96,165349.0,55.08,55.13,54.79,54.96,165349.0
2016-07-19 12:00:00,54.96,55.06,54.94,54.98,43105.0,54.96,55.06,54.94,54.98,43105.0
2016-07-19 12:30:00,54.98,55.08,54.98,55.05,56566.0,54.98,55.08,54.98,55.05,56566.0
2016-07-19 13:00:00,55.05,55.05,54.81,54.84,81911.0,55.05,55.05,54.81,54.84,81911.0
2016-07-19 13:30:00,54.84,54.86,54.5,54.59,181116.0,54.84,54.86,54.5,54.59,181116.0
2016-07-19 14:00:00,54.58,54.68,54.49,54.57,93987.0,54.58,54.68,54.49,54.57,93987.0
2016-07-19 14:30:00,54.57,54.67,54.52,54.61,99815.0,54.57,54.67,54.52,54.61,99815.0
2016-07-19 15:00:00,54.62,54.69,54.59,54.67,67334.0,54.62,54.69,54.59,54.67,67334.0
2016-07-19 15:30:00,54.67,54.74,54.65,54.73,203725.0,54.67,54.74,54.65,54.73,203725.0
2016-07-20 09:30:00,55.05,55.74,55.03,55.59,206067.0,55.05,55.74,55.03,55.59,206067.0
2016-07-20 10:00:00,55.58,55.88,55.41,55.8,110066.0,55.58,55.88,55.41,55.8,110066.0
2016-07-20 10:30:00,55.82,55.93,55.81,55.91,96410.0,55.82,55.93,55.81,55.91,96410.0
2016-07-20 11:00:00,55.92,56.19,55.81,56.19,108005.0,55.92,56.19,55.81,56.19,108005.0
2016-07-20 11:30:00,56.18,56.19,56.0,56.11,68776.0,56.18,56.19,56.0,56.11,68776.0
2016-07-20 12:00:00,56.11,56.15,56.01,56.09,109824.0,56.11,56.15,56.01,56.09,109824.0
2016-07-20 12:30:00,56.08,56.08,55.94,55.98,87861.0,56.08,56.08,55.94,55.98,87861.0
2016-07-20 13:00:00,55.98,56.24,55.98,56.2,136585.0,55.98,56.24,55.98,56.2,136585.0
2016-07-20 13:30:00,56.19,56.21,56.04,56.04,140818.0,56.19,56.21,56.04,56.04,140818.0
2016-07-20 14:00:00,56.05,56.24,56.04,56.14,165494.0,56.05,56.24,56.04,56.14,165494.0
2016-07-20 14:30:00,56.14,56.14,56.01,56.01,177419.0,56.14,56.14,56.01,56.01,177419.0
2016-07-20 15:00:00,56.01,56.09,55.96,56.03,157831.0,56.01,56.09,55.96,56.03,157831.0
2016-07-20 15:30:00,56.04,56.23,56.03,56.05,364496.0,56.04,56.23,56.03,56.05,364496.0
2016-07-21 09:30:00,56.36,58.33,56.36,57.7,803489.0,56.36,58.33,56.36,57.7,803489.0
2016-07-21 10:00:00,57.69,58.01,57.65,57.98,428752.0,57.69,58.01,57.65,57.98,428752.0
2016-07-21 10:30:00,57.98,58.69,57.98,58.69,342487.0,57.98,58.69,57.98,58.69,342487.0
2016-07-21 11:00:00,58.68,58.72,58.22,58.22,394801.0,58.68,58.72,58.22,58.22,394801.0
2016-07-21 11:30:00,58.24,58.33,57.97,58.32,302849.0,58.24,58.33,57.97,58.32,302849.0
2016-07-21 12:00:00,58.32,58.45,58.24,58.33,248541.0,58.32,58.45,58.24,58.33,248541.0
2016-07-21 12:30:00,58.33,58.33,57.94,57.99,377030.0,58.33,58.33,57.94,57.99,377030.0
2016-07-21 13:00:00,57.99,58.21,57.95,58.17,153651.0,57.99,58.21,57.95,58.17,153651.0
2016-07-21 13:30:00,58.18,58.19,57.6,57.61,181788.0,58.18,58.19,57.6,57.61,181788.0
2016-07-21 14:00:00,57.61,57.68,57.45,57.6,182482.0,57.61,57.68,57.45,57.6,182482.0
2016-07-21 14:30:00,57.61,57.7,57.44,57.47,153751.0,57.61,57.7,57.44,57.47,153751.0
2016-07-21 15:00:00,57.47,57.51,57.26,57.48,246580.0,57.47,57.51,57.26,57.48,246580.0
2016-07-21 15:30:00,57.47,57.59,57.41,57.56,578679.0,57.47,57.59,57.41,57.56,578679.0
2016-07-22 09:30:00,57.56,57.57,57.01,57.26,133357.0,57.56,57.57,57.01,57.26,133357.0
2016-07-22 10:00:00,57.27,57.34,57.2,57.31,80621.0,57.27,57.34,57.2,57.31,80621.0
2016-07-22 10:30:00,57.3,57.76,57.29,57.71,72219.0,57.3,57.76,57.29,57.71,72219.0
2016-07-22 11:00:00,57.71,57.74,57.51,57.55,47200.0,57.71,57.74,57.51,57.55,47200.0
2016-07-22 11:30:00,57.55,57.68,57.52,57.67,90745.0,57.55,57.68,57.52,57.67,90745.0
2016-07-22 12:00:00,57.69,57.84,57.66,57.82,66342.0,57.69,57.84,57.66,57.82,66342.0
2016-07-22 12:30:00,57.83,57.91,57.77,57.8,64703.0,57.83,57.91,57.77,57.8,64703.0
2016-07-22 13:00:00,57.8,57.9,57.78,57.89,42521.0,57.8,57.9,57.78,57.89,42521.0
2016-07-22 13:30:00,57.89,57.93,57.79,57.89,59130.0,57.89,57.93,57.79,57.89,59130.0
2016-07-22 14:00:00,57.88,58.03,57.87,57.9,56360.0,57.88,58.03,57.87,57.9,56360.0
2016-07-22 14:30:00,57.89,58.09,57.89,58.05,101883.0,57.89,58.09,57.89,58.05,101883.0
2016-07-22 15:00:00,58.05,58.26,58.01,58.1,139416.0,58.05,58.26,58.01,58.1,139416.0
2016-07-22 15:30:00,58.1,58.11,57.94,57.95,225672.0,58.1,58.11,57.94,57.95,225672.0
2016-07-25 09:30:00,57.87,58.22,57.67,57.73,88479.0,57.87,58.22,57.67,57.73,88479.0
2016-07-25 10:00:00,57.71,57.87,57.38,57.38,126669.0,57.71,57.87,57.38,57.38,126669.0
2016-07-25 10:30:00,57.38,57.64,57.37,57.54,112804.0,57.38,57.64,57.37,57.54,112804.0
2016-07-25 11:00:00,57.55,57.66,57.42,57.5,77639.0,57.55,57.66,57.42,57.5,77639.0
2016-07-25 11:30:00,57.5,57.68,57.41,57.6,51684.0,57.5,57.68,57.41,57.6,51684.0
2016-07-25 12:00:00,57.62,57.67,57.46,57.59,56518.0,57.62,57.67,57.46,57.59,56518.0
2016-07-25 12:30:00,57.59,57.76,57.58,57.66,38390.0,57.59,57.76,57.58,57.66,38390.0
2016-07-25 13:00:00,57.67,57.75,57.53,57.75,72188.0,57.67,57.75,57.53,57.75,72188.0
2016-07-25 13:30:00,57.74,57.76,57.65,57.73,31429.0,57.74,57.76,57.65,57.73,31429.0
2016-07-25 14:00:00,57.73,57.81,57.68,57.77,30328.0,57.73,57.81,57.68,57.77,30328.0
2016-07-25 14:30:00,57.78,57.84,57.76,57.8,47133.0,57.78,57.84,57.76,57.8,47133.0
2016-07-25 15:00:00,57.79,57.81,57.72,57.76,54183.0,57.79,57.81,57.72,57.76,54183.0
2016-07-25 15:30:00,57.76,57.88,57.75,57.8,254801.0,57.76,57.88,57.75,57.8,254801.0
2016-07-26 09:30:00,57.66,58.34,57.64,58.3,98717.0,57.66,58.34,57.64,58.3,98717.0
2016-07-26 10:00:00,58.29,58.6,58.28,58.59,84945.0,58.29,58.6,58.28,58.59,84945.0
2016-07-26 10:30:00,58.58,58.6,58.09,58.09,77973.0,58.58,58.6,58.09,58.09,77973.0
2016-07-26 11:00:00,58.04,58.33,57.95,58.27,70540.0,58.04,58.33,57.95,58.27,70540.0
2016-07-26 11:30:00,58.26,58.41,58.22,58.35,55899.0,58.26,58.41,58.22,58.35,55899.0
2016-07-26 12:00:00,58.37,58.49,58.3,58.45,46508.0,58.37,58.49,58.3,58.45,46508.0
2016-07-26 12:30:00,58.42,58.58,58.39,58.49,101093.0,58.42,58.58,58.39,58.49,101093.0
2016-07-26 13:00:00,58.49,58.55,58.39,58.45,67514.0,58.49,58.55,58.39,58.45,67514.0
2016-07-26 13:30:00,58.45,58.73,58.43,58.7,79205.0,58.45,58.73,58.43,58.7,79205.0
2016-07-26 14:00:00,58.7,58.72,58.56,58.66,58120.0,58.7,58.72,58.56,58.66,58120.0
2016-07-26 14:30:00,58.66,58.68,58.56,58.66,56493.0,58.66,58.68,58.56,58.66,56493.0
2016-07-26 15:00:00,58.66,58.69,58.59,58.69,81188.0,58.66,58.69,58.59,58.69,81188.0
2016-07-26 15:30:00,58.69,58.74,58.63,58.64,279041.0,58.69,58.74,58.63,58.64,279041.0
2016-07-27 09:30:00,58.64,58.92,58.47,58.68,85332.0,58.64,58.92,58.47,58.68,85332.0
2016-07-27 10:00:00,58.66,58.74,58.41,58.49,48370.0,58.66,58.74,58.41,58.49,48370.0
2016-07-27 10:30:00,58.48,58.48,58.04,58.27,86703.0,58.48,58.48,58.04,58.27,86703.0
2016-07-27 11:00:00,58.28,58.53,58.23,58.49,81508.0,58.28,58.53,58.23,58.49,81508.0
2016-07-27 11:30:00,58.49,58.57,58.38,58.54,75615.0,58.49,58.57,58.38,58.54,75615.0
2016-07-27 12:00:00,58.51,58.51,58.21,58.25,54269.0,58.51,58.51,58.21,58.25,54269.0
2016-07-27 12:30:00,58.25,58.38,58.2,58.29,70076.0,58.25,58.38,58.2,58.29,70076.0
2016-07-27 13:00:00,58.29,58.3,58.17,58.23,70354.0,58.29,58.3,58.17,58.23,70354.0
2016-07-27 13:30:00,58.23,58.3,58.19,58.27,61193.0,58.23,58.3,58.19,58.27,61193.0
2016-07-27 14:00:00,58.27,58.42,58.07,58.31,74931.0,58.27,58.42,58.07,58.31,74931.0
2016-07-27 14:30:00,58.31,58.41,58.26,58.28,82586.0,58.31,58.41,58.26,58.28,82586.0
2016-07-27 15:00:00,58.28,58.59,58.27,58.59,105176.0,58.28,58.59,58.27,58.59,105176.0
2016-07-27 15:30:00,58.56,58.65,58.4,58.45,171352.0,58.56,58.65,58.4,58.45,171352.0
2016-07-28 09:30:00,58.09,58.34,57.52,57.54,219434.0,58.09,58.34,57.52,57.54,219434.0
2016-07-28 10:00:00,57.52,57.87,57.3,57.44,220566.0,57.52,57.87,57.3,57.44,220566.0
2016-07-28 10:30:00,57.46,57.62,57.17,57.23,142352.0,57.46,57.62,57.17,57.23,142352.0
2016-07-28 11:00:00,57.26,57.57,57.09,57.55,219455.0,57.26,57.57,57.09,57.55,219455.0
2016-07-28 11:30:00,57.55,57.85,57.49,57.82,125314.0,57.55,57.85,57.49,57.82,125314.0
2016-07-28 12:00:00,57.83,57.85,57.67,57.71,69305.0,57.83,57.85,57.67,57.71,69305.0
2016-07-28 12:30:00,57.71,57.85,57.67,57.84,75069.0,57.71,57.85,57.67,57.84,75069.0
2016-07-28 13:00:00,57.84,57.95,57.83,57.87,66695.0,57.84,57.95,57.83,57.87,66695.0
2016-07-28 13:30:00,57.87,58.04,57.85,58.03,78501.0,57.87,58.04,57.85,58.03,78501.0
2016-07-28 14:00:00,58.04,58.3,58.03,58.29,91327.0,58.04,58.3,58.03,58.29,91327.0
2016-07-28 14:30:00,58.3,58.3,58.19,58.19,63798.0,58.3,58.3,58.19,58.19,63798.0
2016-07-28 15:00:00,58.2,58.34,58.18,58.33,76181.0,58.2,58.34,58.18,58.33,76181.0
2016-07-28 15:30:00,58.34,58.48,58.32,58.36,252478.0,58.34,58.48,58.32,58.36,252478.0
2016-07-29 09:30:00,58.33,58.48,57.89,58.11,135570.0,58.33,58.48,57.89,58.11,135570.0
2016-07-29 10:00:00,58.1,58.19,57.73,57.77,149967.0,58.1,58.19,57.73,57.77,149967.0
2016-07-29 10:30:00,57.77,57.97,57.76,57.9,102413.0,57.77,57.97,57.76,57.9,102413.0
2016-07-29 11:00:00,57.91,57.98,57.72,57.72,108090.0,57.91,57.98,57.72,57.72,108090.0
2016-07-29 11:30:00,57.74,58.13,57.74,58.05,98592.0,57.74,58.13,57.74,58.05,98592.0
2016-07-29 12:00:00,58.06,58.26,58.05,58.18,74998.0,58.06,58.26,58.05,58.18,74998.0
2016-07-29 12:30:00,58.17,58.31,58.07,58.13,61603.0,58.17,58.31,58.07,58.13,61603.0
2016-07-29 13:00:00,58.11,58.21,58.09,58.19,60247.0,58.11,58.21,58.09,58.19,60247.0
2016-07-29 13:30:00,58.19,58.28,58.12,58.23,167887.0,58.19,58.28,58.12,58.23,167887.0
2016-07-29 14:00:00,58.22,58.26,58.11,58.24,63998.0,58.22,58.26,58.11,58.24,63998.0
2016-07-29 14:30:00,58.23,58.24,58.03,58.13,70403.0,58.23,58.24,58.03,58.13,70403.0
2016-07-29 15:00:00,58.13,58.15,58.03,58.14,122023.0,58.13,58.15,58.03,58.14,122023.0
2016-07-29 15:30:00,58.14,58.36,58.11,58.25,277877.0,58.14,58.36,58.11,58.25,277877.0
2016-08-01 09:30:00,58.07,58.34,57.66,58.03,80232.0,58.07,58.34,57.66,58.03,80232.0
2016-08-01 10:00:00,58.08,58.23,57.93,58.09,96982.0,58.08,58.23,57.93,58.09,96982.0
2016-08-01 10:30:00,58.11,58.19,57.89,58.16,84659.0,58.11,58.19,57.89,58.16,84659.0
2016-08-01 11:00:00,58.14,58.38,58.03,58.21,79768.0,58.14,58.38,58.03,58.21,79768.0
2016-08-01 11:30:00,58.21,58.28,57.83,57.94,69919.0,58.21,58.28,57.83,57.94,69919.0
2016-08-01 12:00:00,57.93,58.01,57.61,57.75,53067.0,57.93,58.01,57.61,57.75,53067.0
2016-08-01 12:30:00,57.76,57.9,57.7,57.73,55574.0,57.76,57.9,57.7,57.73,55574.0
2016-08-01 13:00:00,57.75,58.1,57.69,58.0,55554.0,57.75,58.1,57.69,58.0,55554.0
2016-08-01 13:30:00,57.99,58.17,57.96,58.17,47513.0,57.99,58.17,57.96,58.17,47513.0
2016-08-01 14:00:00,58.17,58.27,58.12,58.23,57075.0,58.17,58.27,58.12,58.23,57075.0
2016-08-01 14:30:00,58.22,58.34,58.15,58.31,63156.0,58.22,58.34,58.15,58.31,63156.0
2016-08-01 15:00:00,58.29,58.29,58.03,58.05,62365.0,58.29,58.29,58.03,58.05,62365.0
2016-08-01 15:30:00,58.04,58.19,58.04,58.16,196923.0,58.04,58.19,58.04,58.16,196923.0
2016-08-02 09:30:00,57.97,58.16,56.94,56.95,185006.0,57.97,58.16,56.94,56.95,185006.0
2016-08-02 10:00:00,56.94,57.01,56.22,56.32,264859.0,56.94,57.01,56.22,56.32,264859.0
2016-08-02 10:30:00,56.33,56.36,55.44,55.45,430133.0,56.33,56.36,55.44,55.45,430133.0
2016-08-02 11:00:00,55.44,55.84,55.35,55.68,334039.0,55.44,55.84,55.35,55.68,334039.0
2016-08-02 11:30:00,55.68,55.72,55.42,55.61,123058.0,55.68,55.72,55.42,55.61,123058.0
2016-08-02 12:00:00,55.6,55.99,55.6,55.92,113161.0,55.6,55.99,55.6,55.92,113161.0
2016-08-02 12:30:00,55.89,55.89,55.34,55.37,103171.0,55.89,55.89,55.34,55.37,103171.0
2016-08-02 13:00:00,55.37,55.47,55.25,55.46,135376.0,55.37,55.47,55.25,55.46,135376.0
2016-08-02 13:30:00,55.45,55.55,55.37,55.4,90181.0,55.45,55.55,55.37,55.4,90181.0
2016-08-02 14:00:00,55.41,55.68,55.39,55.6,101768.0,55.41,55.68,55.39,55.6,101768.0
2016-08-02 14:30:00,55.59,55.77,55.55,55.6,77691.0,55.59,55.77,55.55,55.6,77691.0
2016-08-02 15:00:00,55.59,55.65,55.35,55.44,179667.0,55.59,55.65,55.35,55.44,179667.0
2016-08-02 15:30:00,55.42,55.62,55.36,55.58,587376.0,55.42,55.62,55.36,55.58,587376.0
2016-08-03 09:30:00,55.57,55.82,54.86,55.71,170544.0,55.57,55.82,54.86,55.71,170544.0
2016-08-03 10:00:00,55.7,55.87,55.64,55.81,147739.0,55.7,55.87,55.64,55.81,147739.0
2016-08-03 10:30:00,55.81,55.87,55.49,55.54,156795.0,55.81,55.87,55.49,55.54,156795.0
2016-08-03 11:00:00,55.55,56.07,55.53,56.01,113400.0,55.55,56.07,55.53,56.01,113400.0
2016-08-03 11:30:00,56.01,56.03,55.75,55.78,117309.0,56.01,56.03,55.75,55.78,117309.0
2016-08-03 12:00:00,55.78,55.92,55.71,55.85,89530.0,55.78,55.92,55.71,55.85,89530.0
2016-08-03 12:30:00,55.86,56.0,55.82,55.96,72775.0,55.86,56.0,55.82,55.96,72775.0
2016-08-03 13:00:00,55.97,56.05,55.95,56.0,72151.0,55.97,56.05,55.95,56.0,72151.0
2016-08-03 13:30:00,56.01,56.05,55.92,56.03,64005.0,56.01,56.05,55.92,56.03,64005.0
2016-08-03 14:00:00,56.03,56.1,55.92,55.92,71326.0,56.03,56.1,55.92,55.92,71326.0
2016-08-03 14:30:00,55.9,56.02,55.88,55.95,103102.0,55.9,56.02,55.88,55.95,103102.0
2016-08-03 15:00:00,55.94,56.13,55.91,56.09,106716.0,55.94,56.13,55.91,56.09,106716.0
2016-08-03 15:30:00,56.08,56.21,55.99,56.2,313396.0,56.08,56.21,55.99,56.2,313396.0
2016-08-04 09:30:00,56.27,57.0,56.27,56.39,136268.0,56.27,57.0,56.27,56.39,136268.0
2016-08-04 10:00:00,56.38,56.69,56.36,56.66,91557.0,56.38,56.69,56.36,56.66,91557.0
2016-08-04 10:30:00,56.67,56.81,56.42,56.75,81928.0,56.67,56.81,56.42,56.75,81928.0
2016-08-04 11:00:00,56.73,56.75,56.51,56.55,98673.0,56.73,56.75,56.51,56.55,98673.0
2016-08-04 11:30:00,56.56,57.12,56.55,57.11,192037.0,56.56,57.12,56.55,57.11,192037.0
2016-08-04 12:00:00,57.11,57.21,57.01,57.15,109091.0,57.11,57.21,57.01,57.15,109091.0
2016-08-04 12:30:00,57.15,57.41,57.06,57.33,157244.0,57.15,57.41,57.06,57.33,157244.0
2016-08-04 13:00:00,57.32,57.49,57.29,57.49,193208.0,57.32,57.49,57.29,57.49,193208.0
2016-08-04 13:30:00,57.48,57.67,57.41,57.51,112950.0,57.48,57.67,57.41,57.51,112950.0
2016-08-04 14:00:00,57.52,57.65,57.43,57.55,98157.0,57.52,57.65,57.43,57.55,98157.0
2016-08-04 14:30:00,57.55,57.68,57.54,57.66,106653.0,57.55,57.68,57.54,57.66,106653.0
2016-08-04 15:00:00,57.66,57.74,57.58,57.58,195437.0,57.66,57.74,57.58,57.58,195437.0
2016-08-04 15:30:00,57.59,57.6,57.41,57.52,320057.0,57.59,57.6,57.41,57.52,320057.0
2016-08-05 09:30:00,58.18,59.59,58.16,59.33,427797.0,58.18,59.59,58.16,59.33,427797.0
2016-08-05 10:00:00,59.37,59.4,59.14,59.17,160432.0,59.37,59.4,59.14,59.17,160432.0
2016-08-05 10:30:00,59.18,59.21,58.75,58.88,230457.0,59.18,59.21,58.75,58.88,230457.0
2016-08-05 11:00:00,58.88,59.2,58.87,59.15,115947.0,58.88,59.2,58.87,59.15,115947.0
2016-08-05 11:30:00,59.14,59.42,59.12,59.28,161087.0,59.14,59.42,59.12,59.28,161087.0
2016-08-05 12:00:00,59.28,59.3,59.1,59.16,99391.0,59.28,59.3,59.1,59.16,99391.0
2016-08-05 12:30:00,59.16,59.31,59.13,59.3,185194.0,59.16,59.31,59.13,59.3,185194.0
2016-08-05 13:00:00,59.29,59.38,59.11,59.29,149399.0,59.29,59.38,59.11,59.29,149399.0
2016-08-05 13:30:00,59.3,59.32,59.01,59.02,214852.0,59.3,59.32,59.01,59.02,214852.0
2016-08-05 14:00:00,59.02,59.1,59.0,59.05,125702.0,59.02,59.1,59.0,59.05,125702.0
2016-08-05 14:30:00,59.05,59.1,58.97,59.03,209386.0,59.05,59.1,58.97,59.03,209386.0
2016-08-05 15:00:00,59.03,59.21,58.98,59.08,231755.0,59.03,59.21,58.98,59.08,231755.0
2016-08-05 15:30:00,59.09,59.14,58.84,58.84,437351.0,59.09,59.14,58.84,58.84,437351.0
2016-08-08 09:30:00,58.79,58.94,58.34,58.39,254240.0,58.79,58.94,58.34,58.39,254240.0
2016-08-08 10:00:00,58.41,58.65,58.36,58.38,66257.0,58.41,58.65,58.36,58.38,66257.0
2016-08-08 10:30:00,58.4,58.71,58.4,58.68,61225.0,58.4,58.71,58.4,58.68,61225.0
2016-08-08 11:00:00,58.69,58.77,58.65,58.67,39274.0,58.69,58.77,58.65,58.67,39274.0
2016-08-08 11:30:00,58.67,58.76,58.54,58.71,106919.0,58.67,58.76,58.54,58.71,106919.0
2016-08-08 12:00:00,58.72,58.77,58.6,58.61,32371.0,58.72,58.77,58.6,58.61,32371.0
2016-08-08 12:30:00,58.62,58.72,58.61,58.71,28543.0,58.62,58.72,58.61,58.71,28543.0
2016-08-08 13:00:00,58.72,58.79,58.69,58.76,65627.0,58.72,58.79,58.69,58.76,65627.0
2016-08-08 13:30:00,58.76,58.77,58.64,58.69,53901.0,58.76,58.77,58.64,58.69,53901.0
2016-08-08 14:00:00,58.7,58.71,58.64,58.64,68377.0,58.7,58.71,58.64,58.64,68377.0
2016-08-08 14:30:00,58.64,58.71,58.55,58.56,66023.0,58.64,58.71,58.55,58.56,66023.0
2016-08-08 15:00:00,58.56,58.64,58.56,58.61,69311.0,58.56,58.64,58.56,58.61,69311.0
2016-08-08 15:30:00,58.61,58.72,58.59,58.68,208739.0,58.61,58.72,58.59,58.68,208739.0
2016-08-09 09:30:00,58.54,59.39,58.54,59.25,291573.0,58.54,59.39,58.54,59.25,291573.0
2016-08-09 10:00:00,59.29,59.57,59.08,59.44,198248.0,59.29,59.57,59.08,59.44,198248.0
2016-08-09 10:30:00,59.42,59.65,59.28,59.48,196890.0,59.42,59.65,59.28,59.48,196890.0
2016-08-09 11:00:00,59.48,59.59,59.27,59.36,137306.0,59.48,59.59,59.27,59.36,137306.0
2016-08-09 11:30:00,59.39,59.45,59.16,59.17,76045.0,59.39,59.45,59.16,59.17,76045.0
2016-08-09 12:00:00,59.18,59.22,58.97,59.1,185866.0,59.18,59.22,58.97,59.1,185866.0
2016-08-09 12:30:00,59.08,59.17,59.02,59.02,51308.0,59.08,59.17,59.02,59.02,51308.0
2016-08-09 13:00:00,59.01,59.02,58.75,58.8,82840.0,59.01,59.02,58.75,58.8,82840.0
2016-08-09 13:30:00,58.8,58.99,58.67,58.81,124619.0,58.8,58.99,58.67,58.81,124619.0
2016-08-09 14:00:00,58.81,58.91,58.74,58.75,85131.0,58.81,58.91,58.74,58.75,85131.0
2016-08-09 14:30:00,58.74,58.76,58.62,58.72,80729.0,58.74,58.76,58.62,58.72,80729.0
2016-08-09 15:00:00,58.71,58.72,58.61,58.71,92423.0,58.71,58.72,58.61,58.71,92423.0
2016-08-09 15:30:00,58.71,58.8,58.67,58.73,284049.0,58.71,58.8,58.67,58.73,284049.0
2016-08-10 09:30:00,58.77,58.79,58.14,58.19,124553.0,58.77,58.79,58.14,58.19,124553.0
2016-08-10 10:00:00,58.18,58.5,58.18,58.36,48607.0,58.18,58.5,58.18,58.36,48607.0
2016-08-10 10:30:00,58.4,58.68,58.37,58.57,39042.0,58.4,58.68,58.37,58.57,39042.0
2016-08-10 11:00:00,58.59,58.71,58.35,58.42,61857.0,58.59,58.71,58.35,58.42,61857.0
2016-08-10 11:30:00,58.42,58.42,58.2,58.29,41931.0,58.42,58.42,58.2,58.29,41931.0
2016-08-10 12:00:00,58.3,58.56,58.21,58.46,39419.0,58.3,58.56,58.21,58.46,39419.0
2016-08-10 12:30:00,58.48,58.48,58.39,58.47,31347.0,58.48,58.48,58.39,58.47,31347.0
2016-08-10 13:00:00,58.47,58.56,58.35,58.43,36917.0,58.47,58.56,58.35,58.43,36917.0
2016-08-10 13:30:00,58.44,58.46,58.35,58.38,49038.0,58.44,58.46,58.35,58.38,49038.0
2016-08-10 14:00:00,58.38,58.48,58.28,58.32,35561.0,58.38,58.48,58.28,58.32,35561.0
2016-08-10 14:30:00,58.33,58.45,58.28,58.38,56040.0,58.33,58.45,58.28,58.38,56040.0
2016-08-10 15:00:00,58.39,58.44,58.23,58.35,50974.0,58.39,58.44,58.23,58.35,50974.0
2016-08-10 15:30:00,58.36,58.42,58.29,58.37,162384.0,58.36,58.42,58.29,58.37,162384.0
2016-08-11 09:30:00,58.91,59.81,58.55,59.35,285311.0,58.91,59.81,58.55,59.35,285311.0
2016-08-11 10:00:00,59.35,59.53,59.01,59.02,149018.0,59.35,59.53,59.01,59.02,149018.0
2016-08-11 10:30:00,59.02,59.49,58.92,59.4,139891.0,59.02,59.49,58.92,59.4,139891.0
2016-08-11 11:00:00,59.42,59.49,59.31,59.34,72089.0,59.42,59.49,59.31,59.34,72089.0
2016-08-11 11:30:00,59.35,59.62,59.32,59.52,86499.0,59.35,59.62,59.32,59.52,86499.0
2016-08-11 12:00:00,59.54,59.56,59.38,59.38,65476.0,59.54,59.56,59.38,59.38,65476.0
2016-08-11 12:30:00,59.39,59.54,59.28,59.46,80796.0,59.39,59.54,59.28,59.46,80796.0
2016-08-11 13:00:00,59.45,59.51,59.37,59.43,174961.0,59.45,59.51,59.37,59.43,174961.0
2016-08-11 13:30:00,59.44,59.45,59.28,59.32,77496.0,59.44,59.45,59.28,59.32,77496.0
2016-08-11 14:00:00,59.33,59.55,59.31,59.48,82485.0,59.33,59.55,59.31,59.48,82485.0
2016-08-11 14:30:00,59.48,59.53,59.31,59.33,74479.0,59.48,59.53,59.31,59.33,74479.0
2016-08-11 15:00:00,59.33,59.42,59.11,59.11,119366.0,59.33,59.42,59.11,59.11,119366.0
2016-08-11 15:30:00,59.12,59.33,59.07,59.18,317298.0,59.12,59.33,59.07,59.18,317298.0
2016-08-12 09:30:00,59.17,60.01,59.13,59.97,144417.0,59.17,60.01,59.13,59.97,144417.0
2016-08-12 10:00:00,59.98,60.34,59.89,60.27,148564.0,59.98,60.34,59.89,60.27,148564.0
2016-08-12 10:30:00,60.26,60.26,60.02,60.12,142153.0,60.26,60.26,60.02,60.12,142153.0
2016-08-12 11:00:00,60.12,60.16,59.96,59.99,81923.0,60.12,60.16,59.96,59.99,81923.0
2016-08-12 11:30:00,60.0,60.09,59.85,59.98,74012.0,60.0,60.09,59.85,59.98,74012.0
2016-08-12 12:00:00,59.95,60.01,59.7,59.71,46873.0,59.95,60.01,59.7,59.71,46873.0
2016-08-12 12:30:00,59.71,59.73,59.53,59.53,47307.0,59.71,59.73,59.53,59.53,47307.0
2016-08-12 13:00:00,59.53,59.56,59.37,59.4,61696.0,59.53,59.56,59.37,59.4,61696.0
2016-08-12 13:30:00,59.41,59.45,59.32,59.32,43178.0,59.41,59.45,59.32,59.32,43178.0
2016-08-12 14:00:00,59.32,59.47,59.27,59.38,73778.0,59.32,59.47,59.27,59.38,73778.0
2016-08-12 14:30:00,59.39,59.57,59.38,59.48,55892.0,59.39,59.57,59.38,59.48,55892.0
2016-08-12 15:00:00,59.46,59.54,59.43,59.45,61482.0,59.46,59.54,59.43,59.45,61482.0
2016-08-12 15:30:00,59.46,59.58,59.45,59.55,213480.0,59.46,59.58,59.45,59.55,213480.0
2016-08-15 09:30:00,59.5,60.22,59.48,60.09,136122.0,59.5,60.22,59.48,60.09,136122.0
2016-08-15 10:00:00,60.11,60.39,60.06,60.37,116034.0,60.11,60.39,60.06,60.37,116034.0
2016-08-15 10:30:00,60.39,60.49,60.26,60.29,70655.0,60.39,60.49,60.26,60.29,70655.0
2016-08-15 11:00:00,60.29,60.46,60.27,60.38,71351.0,60.29,60.46,60.27,60.38,71351.0
2016-08-15 11:30:00,60.39,60.47,60.34,60.41,42954.0,60.39,60.47,60.34,60.41,42954.0
2016-08-15 12:00:00,60.4,60.42,60.13,60.29,63584.0,60.4,60.42,60.13,60.29,63584.0
2016-08-15 12:30:00,60.3,60.35,60.15,60.2,88719.0,60.3,60.35,60.15,60.2,88719.0
2016-08-15 13:00:00,60.2,60.34,60.18,60.3,55135.0,60.2,60.34,60.18,60.3,55135.0
2016-08-15 13:30:00,60.31,60.45,60.25,60.43,40949.0,60.31,60.45,60.25,60.43,40949.0
2016-08-15 14:00:00,60.43,60.47,60.3,60.4,179003.0,60.43,60.47,60.3,60.4,179003.0
2016-08-15 14:30:00,60.4,60.49,60.38,60.46,40959.0,60.4,60.49,60.38,60.46,40959.0
2016-08-15 15:00:00,60.45,60.49,60.38,60.47,82685.0,60.45,60.49,60.38,60.47,82685.0
2016-08-15 15:30:00,60.46,60.53,60.44,60.51,277562.0,60.46,60.53,60.44,60.51,277562.0
2016-08-16 09:30:00,60.34,60.34,59.71,60.25,82379.0,60.34,60.34,59.71,60.25,82379.0
2016-08-16 10:00:00,60.22,60.43,60.22,60.38,62836.0,60.22,60.43,60.22,60.38,62836.0
2016-08-16 10:30:00,60.37,60.49,60.32,60.42,46631.0,60.37,60.49,60.32,60.42,46631.0
2016-08-16 11:00:00,60.43,60.43,60.15,60.19,115604.0,60.43,60.43,60.15,60.19,115604.0
2016-08-16 11:30:00,60.19,60.29,60.06,60.19,50800.0,60.19,60.29,60.06,60.19,50800.0
2016-08-16 12:00:00,60.18,60.25,60.05,60.16,62035.0,60.18,60.25,60.05,60.16,62035.0
2016-08-16 12:30:00,60.17,60.33,60.06,60.29,52699.0,60.17,60.33,60.06,60.29,52699.0
2016-08-16 13:00:00,60.28,60.28,60.06,60.11,45752.0,60.28,60.28,60.06,60.11,45752.0
2016-08-16 13:30:00,60.11,60.26,60.07,60.2,58608.0,60.11,60.26,60.07,60.2,58608.0
2016-08-16 14:00:00,60.2,60.21,60.01,60.18,57368.0,60.2,60.21,60.01,60.18,57368.0
2016-08-16 14:30:00,60.19,60.31,60.16,60.27,46041.0,60.19,60.31,60.16,60.27,46041.0
2016-08-16 15:00:00,60.27,60.35,60.2,60.26,61480.0,60.27,60.35,60.2,60.26,61480.0
2016-08-16 15:30:00,60.26,60.29,60.12,60.16,232483.0,60.26,60.29,60.12,60.16,232483.0
2016-08-17 09:30:00,60.08,60.15,59.59,59.62,57093.0,60.08,60.15,59.59,59.62,57093.0
2016-08-17 10:00:00,59.6,59.69,59.45,59.48,53014.0,59.6,59.69,59.45,59.48,53014.0
2016-08-17 10:30:00,59.5,59.58,59.31,59.35,74835.0,59.5,59.58,59.31,59.35,74835.0
2016-08-17 11:00:00,59.34,59.36,59.02,59.04,66903.0,59.34,59.36,59.02,59.04,66903.0
2016-08-17 11:30:00,59.05,59.18,59.02,59.05,86887.0,59.05,59.18,59.02,59.05,86887.0
2016-08-17 12:00:00,59.04,59.13,59.02,59.06,96652.0,59.04,59.13,59.02,59.06,96652.0
2016-08-17 12:30:00,59.06,59.16,58.97,59.11,85473.0,59.06,59.16,58.97,59.11,85473.0
2016-08-17 13:00:00,59.12,59.17,58.87,58.92,115634.0,59.12,59.17,58.87,58.92,115634.0
2016-08-17 13:30:00,58.92,58.95,58.67,58.68,97418.0,58.92,58.95,58.67,58.68,97418.0
2016-08-17 14:00:00,58.68,58.85,58.51,58.84,165091.0,58.68,58.85,58.51,58.84,165091.0
2016-08-17 14:30:00,58.85,58.87,58.73,58.83,209153.0,58.85,58.87,58.73,58.83,209153.0
2016-08-17 15:00:00,58.84,58.84,58.66,58.7,152473.0,58.84,58.84,58.66,58.7,152473.0
2016-08-17 15:30:00,58.7,58.85,58.63,58.82,390478.0,58.7,58.85,58.63,58.82,390478.0
2016-08-18 09:30:00,59.15,59.28,58.23,58.46,175283.0,59.15,59.28,58.23,58.46,175283.0
2016-08-18 10:00:00,58.46,58.87,58.37,58.69,180210.0,58.46,58.87,58.37,58.69,180210.0
2016-08-18 10:30:00,58.7,59.07,58.65,58.88,349072.0,58.7,59.07,58.65,58.88,349072.0
2016-08-18 11:00:00,58.89,58.9,58.7,58.77,429707.0,58.89,58.9,58.7,58.77,429707.0
2016-08-18 11:30:00,58.75,58.98,58.75,58.85,253980.0,58.75,58.98,58.75,58.85,253980.0
2016-08-18 12:00:00,58.85,58.9,58.72,58.75,204908.0,58.85,58.9,58.72,58.75,204908.0
2016-08-18 12:30:00,58.75,58.85,58.73,58.82,96810.0,58.75,58.85,58.73,58.82,96810.0
2016-08-18 13:00:00,58.8,59.11,58.79,59.02,115407.0,58.8,59.11,58.79,59.02,115407.0
2016-08-18 13:30:00,59.02,59.35,58.99,59.34,202735.0,59.02,59.35,58.99,59.34,202735.0
2016-08-18 14:00:00,59.35,59.51,59.31,59.36,151170.0,59.35,59.51,59.31,59.36,151170.0
2016-08-18 14:30:00,59.35,59.35,59.09,59.1,103274.0,59.35,59.35,59.09,59.1,103274.0
2016-08-18 15:00:00,59.12,59.13,59.05,59.06,112431.0,59.12,59.13,59.05,59.06,112431.0
2016-08-18 15:30:00,59.07,59.28,59.0,59.15,471172.0,59.07,59.28,59.0,59.15,471172.0
2016-08-19 09:30:00,58.9,58.99,57.92,58.21,237444.0,58.9,58.99,57.92,58.21,237444.0
2016-08-19 10:00:00,58.24,58.65,58.13,58.62,128050.0,58.24,58.65,58.13,58.62,128050.0
2016-08-19 10:30:00,58.63,58.83,58.5,58.55,177803.0,58.63,58.83,58.5,58.55,177803.0
2016-08-19 11:00:00,58.56,58.88,58.5,58.88,131764.0,58.56,58.88,58.5,58.88,131764.0
2016-08-19 11:30:00,58.88,58.88,58.7,58.78,37383.0,58.88,58.88,58.7,58.78,37383.0
2016-08-19 12:00:00,58.79,58.87,58.75,58.86,73687.0,58.79,58.87,58.75,58.86,73687.0
2016-08-19 12:30:00,58.86,58.9,58.52,58.64,171607.0,58.86,58.9,58.52,58.64,171607.0
2016-08-19 13:00:00,58.63,58.8,58.63,58.8,56565.0,58.63,58.8,58.63,58.8,56565.0
2016-08-19 13:30:00,58.8,58.88,58.73,58.86,128143.0,58.8,58.88,58.73,58.86,128143.0
2016-08-19 14:00:00,58.86,58.97,58.8,58.96,222224.0,58.86,58.97,58.8,58.96,222224.0
2016-08-19 14:30:00,58.95,59.37,58.92,59.25,236084.0,58.95,59.37,58.92,59.25,236084.0
2016-08-19 15:00:00,59.25,59.29,59.18,59.27,85057.0,59.25,59.29,59.18,59.27,85057.0
2016-08-19 15:30:00,59.27,59.55,59.25,59.31,438273.0,59.27,59.55,59.25,59.31,438273.0
2016-08-22 09:30:00,59.2,59.25,58.75,58.98,110090.0,59.2,59.25,58.75,58.98,110090.0
2016-08-22 10:00:00,58.98,58.98,58.67,58.95,110871.0,58.98,58.98,58.67,58.95,110871.0
2016-08-22 10:30:00,58.95,58.95,58.63,58.81,213284.0,58.95,58.95,58.63,58.81,213284.0
2016-08-22 11:00:00,58.82,58.9,58.39,58.46,262171.0,58.82,58.9,58.39,58.46,262171.0
2016-08-22 11:30:00,58.44,58.58,58.32,58.51,331064.0,58.44,58.58,58.32,58.51,331064.0
2016-08-22 12:00:00,58.51,58.77,58.44,58.68,194173.0,58.51,58.77,58.44,58.68,194173.0
2016-08-22 12:30:00,58.71,58.88,58.66,58.76,141715.0,58.71,58.88,58.66,58.76,141715.0
2016-08-22 13:00:00,58.77,58.82,58.69,58.8,89066.0,58.77,58.82,58.69,58.8,89066.0
2016-08-22 13:30:00,58.8,58.97,58.74,58.94,60539.0,58.8,58.97,58.74,58.94,60539.0
2016-08-22 14:00:00,58.95,59.02,58.81,58.86,146898.0,58.95,59.02,58.81,58.86,146898.0
2016-08-22 14:30:00,58.86,58.93,58.79,58.81,132977.0,58.86,58.93,58.79,58.81,132977.0
2016-08-22 15:00:00,58.81,58.97,58.77,58.92,142839.0,58.81,58.97,58.77,58.92,142839.0
2016-08-22 15:30:00,58.91,58.94,58.9,58.93,184539.0,58.91,58.94,58.9,58.93,184539.0
2016-08-23 09:30:00,59.4,59.78,59.25,59.63,109973.0,59.4,59.78,59.25,59.63,109973.0
2016-08-23 10:00:00,59.65,59.65,59.4,59.4,113461.0,59.65,59.65,59.4,59.4,113461.0
2016-08-23 10:30:00,59.4,59.5,59.26,59.34,57459.0,59.4,59.5,59.26,59.34,57459.0
2016-08-23 11:00:00,59.33,59.46,59.14,59.42,156938.0,59.33,59.46,59.14,59.42,156938.0
2016-08-23 11:30:00,59.41,59.5,59.25,59.3,164926.0,59.41,59.5,59.25,59.3,164926.0
2016-08-23 12:00:00,59.27,59.35,59.25,59.27,131133.0,59.27,59.35,59.25,59.27,131133.0
2016-08-23 12:30:00,59.26,59.32,59.16,59.17,120818.0,59.26,59.32,59.16,59.17,120818.0
2016-08-23 13:00:00,59.17,59.22,59.14,59.19,89639.0,59.17,59.22,59.14,59.19,89639.0
2016-08-23 13:30:00,59.19,59.22,59.18,59.2,57323.0,59.19,59.22,59.18,59.2,57323.0
2016-08-23 14:00:00,59.2,59.2,59.16,59.19,56841.0,59.2,59.2,59.16,59.19,56841.0
2016-08-23 14:30:00,59.19,59.19,59.06,59.09,61006.0,59.19,59.19,59.06,59.09,61006.0
2016-08-23 15:00:00,59.09,59.11,59.02,59.06,85891.0,59.09,59.11,59.02,59.06,85891.0
2016-08-23 15:30:00,59.06,59.12,59.03,59.07,213247.0,59.06,59.12,59.03,59.07,213247.0
2016-08-24 09:30:00,58.96,59.31,58.61,58.73,69223.0,58.96,59.31,58.61,58.73,69223.0
2016-08-24 10:00:00,58.74,58.78,58.53,58.72,72804.0,58.74,58.78,58.53,58.72,72804.0
2016-08-24 10:30:00,58.79,58.79,58.51,58.76,50558.0,58.79,58.79,58.51,58.76,50558.0
2016-08-24 11:00:00,58.76,58.84,58.69,58.76,72008.0,58.76,58.84,58.69,58.76,72008.0
2016-08-24 11:30:00,58.75,58.78,58.51,58.53,87545.0,58.75,58.78,58.51,58.53,87545.0
2016-08-24 12:00:00,58.55,58.68,58.54,58.55,35501.0,58.55,58.68,58.54,58.55,35501.0
2016-08-24 12:30:00,58.55,58.55,58.37,58.49,52975.0,58.55,58.55,58.37,58.49,52975.0
2016-08-24 13:00:00,58.49,58.53,58.38,58.4,35458.0,58.49,58.53,58.38,58.4,35458.0
2016-08-24 13:30:00,58.41,58.52,58.39,58.42,42781.0,58.41,58.52,58.39,58.42,42781.0
2016-08-24 14:00:00,58.42,58.42,58.25,58.33,68338.0,58.42,58.42,58.25,58.33,68338.0
2016-08-24 14:30:00,58.32,58.43,58.21,58.43,70410.0,58.32,58.43,58.21,58.43,70410.0
2016-08-24 15:00:00,58.43,58.43,58.13,58.23,110940.0,58.43,58.43,58.13,58.23,110940.0
2016-08-24 15:30:00,58.23,58.3,58.09,58.23,279948.0,58.23,58.3,58.09,58.23,279948.0
2016-08-25 09:30:00,57.9,58.51,57.9,58.33,78749.0,57.9,58.51,57.9,58.33,78749.0
2016-08-25 10:00:00,58.33,58.58,58.3,58.49,48642.0,58.33,58.58,58.3,58.49,48642.0
2016-08-25 10:30:00,58.5,58.61,58.37,58.55,48316.0,58.5,58.61,58.37,58.55,48316.0
2016-08-25 11:00:00,58.54,58.78,58.54,58.72,49230.0,58.54,58.78,58.54,58.72,49230.0
2016-08-25 11:30:00,58.73,58.75,58.61,58.64,34519.0,58.73,58.75,58.61,58.64,34519.0
2016-08-25 12:00:00,58.63,58.63,58.46,58.5,50782.0,58.63,58.63,58.46,58.5,50782.0
2016-08-25 12:30:00,58.5,58.53,58.38,58.42,58275.0,58.5,58.53,58.38,58.42,58275.0
2016-08-25 13:00:00,58.43,58.57,58.42,58.55,74275.0,58.43,58.57,58.42,58.55,74275.0
2016-08-25 13:30:00,58.55,58.56,58.33,58.37,46712.0,58.55,58.56,58.33,58.37,46712.0
2016-08-25 14:00:00,58.37,58.43,58.3,58.32,62260.0,58.37,58.43,58.3,58.32,62260.0
2016-08-25 14:30:00,58.32,58.37,58.26,58.29,54161.0,58.32,58.37,58.26,58.29,54161.0
2016-08-25 15:00:00,58.28,58.34,58.25,58.32,97520.0,58.28,58.34,58.25,58.32,97520.0
2016-08-25 15:30:00,58.31,58.38,58.29,58.38,280391.0,58.31,58.38,58.29,58.38,280391.0
2016-08-26 09:30:00,58.55,59.08,58.55,58.99,72281.0,58.55,59.08,58.55,58.99,72281.0
2016-08-26 10:00:00,58.98,59.55,58.78,59.48,128462.0,58.98,59.55,58.78,59.48,128462.0
2016-08-26 10:30:00,59.49,59.52,58.94,59.1,74293.0,59.49,59.52,58.94,59.1,74293.0
2016-08-26 11:00:00,59.1,59.33,59.02,59.23,83980.0,59.1,59.33,59.02,59.23,83980.0
2016-08-26 11:30:00,59.24,59.34,58.93,59.02,73493.0,59.24,59.34,58.93,59.02,73493.0
2016-08-26 12:00:00,59.02,59.02,58.57,58.89,44777.0,59.02,59.02,58.57,58.89,44777.0
2016-08-26 12:30:00,58.86,59.01,58.76,58.95,49047.0,58.86,59.01,58.76,58.95,49047.0
2016-08-26 13:00:00,58.94,59.02,58.82,58.88,156609.0,58.94,59.02,58.82,58.88,156609.0
2016-08-26 13:30:00,58.87,58.91,58.67,58.71,39001.0,58.87,58.91,58.67,58.71,39001.0
2016-08-26 14:00:00,58.69,58.82,58.5,58.54,75144.0,58.69,58.82,58.5,58.54,75144.0
2016-08-26 14:30:00,58.53,58.61,58.45,58.48,100408.0,58.53,58.61,58.45,58.48,100408.0
2016-08-26 15:00:00,58.48,58.62,58.41,58.6,84461.0,58.48,58.62,58.41,58.6,84461.0
2016-08-26 15:30:00,58.6,58.75,58.59,58.69,268149.0,58.6,58.75,58.59,58.69,268149.0
2016-08-29 09:30:00,58.7,59.52,58.58,59.48,97494.0,58.7,59.52,58.58,59.48,97494.0
2016-08-29 10:00:00,59.49,59.6,59.38,59.53,62328.0,59.49,59.6,59.38,59.53,62328.0
2016-08-29 10:30:00,59.53,59.62,59.51,59.54,42583.0,59.53,59.62,59.51,59.54,42583.0
2016-08-29 11:00:00,59.53,59.55,59.36,59.48,61431.0,59.53,59.55,59.36,59.48,61431.0
2016-08-29 11:30:00,59.49,59.54,59.32,59.35,36471.0,59.49,59.54,59.32,59.35,36471.0
2016-08-29 12:00:00,59.35,59.37,59.3,59.31,26991.0,59.35,59.37,59.3,59.31,26991.0
2016-08-29 12:30:00,59.31,59.45,59.24,59.41,29206.0,59.31,59.45,59.24,59.41,29206.0
2016-08-29 13:00:00,59.43,59.46,59.33,59.46,33431.0,59.43,59.46,59.33,59.46,33431.0
2016-08-29 13:30:00,59.45,59.64,59.43,59.6,65628.0,59.45,59.64,59.43,59.6,65628.0
2016-08-29 14:00:00,59.6,59.63,59.54,59.54,39998.0,59.6,59.63,59.54,59.54,39998.0
2016-08-29 14:30:00,59.54,59.69,59.52,59.58,144232.0,59.54,59.69,59.52,59.58,144232.0
2016-08-29 15:00:00,59.58,59.59,59.32,59.34,46101.0,59.58,59.59,59.32,59.34,46101.0
2016-08-29 15:30:00,59.33,59.49,59.33,59.47,119336.0,59.33,59.49,59.33,59.47,119336.0
2016-08-30 09:30:00,59.19,59.73,58.88,59.38,65598.0,59.19,59.73,58.88,59.38,65598.0
2016-08-30 10:00:00,59.44,59.54,59.29,59.35,51702.0,59.44,59.54,59.29,59.35,51702.0
2016-08-30 10:30:00,59.34,59.35,59.19,59.27,40083.0,59.34,59.35,59.19,59.27,40083.0
2016-08-30 11:00:00,59.28,59.48,59.25,59.4,83742.0,59.28,59.48,59.25,59.4,83742.0
2016-08-30 11:30:00,59.42,59.51,59.37,59.37,36140.0,59.42,59.51,59.37,59.37,36140.0
2016-08-30 12:00:00,59.37,59.49,59.37,59.45,19989.0,59.37,59.49,59.37,59.45,19989.0
2016-08-30 12:30:00,59.45,59.45,59.36,59.4,25801.0,59.45,59.45,59.36,59.4,25801.0
2016-08-30 13:00:00,59.38,59.48,59.35,59.48,25822.0,59.38,59.48,59.35,59.48,25822.0
2016-08-30 13:30:00,59.46,59.46,59.35,59.38,30374.0,59.46,59.46,59.35,59.38,30374.0
2016-08-30 14:00:00,59.37,59.39,59.26,59.37,34293.0,59.37,59.39,59.26,59.37,34293.0
2016-08-30 14:30:00,59.36,59.42,59.28,59.36,40364.0,59.36,59.42,59.28,59.36,40364.0
2016-08-30 15:00:00,59.38,59.49,59.32,59.49,31016.0,59.38,59.49,59.32,59.49,31016.0
2016-08-30 15:30:00,59.49,59.57,59.45,59.5,126530.0,59.49,59.57,59.45,59.5,126530.0
2016-08-31 09:30:00,59.52,59.53,59.09,59.39,66827.0,59.52,59.53,59.09,59.39,66827.0
2016-08-31 10:00:00,59.37,59.44,58.96,58.96,77829.0,59.37,59.44,58.96,58.96,77829.0
2016-08-31 10:30:00,58.94,58.95,58.41,58.41,103459.0,58.94,58.95,58.41,58.41,103459.0
2016-08-31 11:00:00,58.4,58.63,58.3,58.63,84056.0,58.4,58.63,58.3,58.63,84056.0
2016-08-31 11:30:00,58.65,58.66,58.4,58.49,86850.0,58.65,58.66,58.4,58.49,86850.0
2016-08-31 12:00:00,58.46,58.46,58.26,58.42,48875.0,58.46,58.46,58.26,58.42,48875.0
2016-08-31 12:30:00,58.41,58.78,58.35,58.71,87167.0,58.41,58.78,58.35,58.71,87167.0
2016-08-31 13:00:00,58.69,58.71,58.42,58.66,53207.0,58.69,58.71,58.42,58.66,53207.0
2016-08-31 13:30:00,58.66,58.69,58.54,58.65,37467.0,58.66,58.69,58.54,58.65,37467.0
2016-08-31 14:00:00,58.64,58.88,58.61,58.87,51539.0,58.64,58.88,58.61,58.87,51539.0
2016-08-31 14:30:00,58.87,58.87,58.68,58.71,65226.0,58.87,58.87,58.68,58.71,65226.0
2016-08-31 15:00:00,58.72,58.93,58.72,58.9,98773.0,58.72,58.93,58.72,58.9,98773.0
2016-08-31 15:30:00,58.91,59.06,58.88,58.94,276630.0,58.91,59.06,58.88,58.94,276630.0
2016-09-01 09:30:00,59.03,59.48,59.0,59.06,79164.0,59.03,59.48,59.0,59.06,79164.0
2016-09-01 10:00:00,58.99,59.22,58.63,58.63,96335.0,58.99,59.22,58.63,58.63,96335.0
2016-09-01 10:30:00,58.63,58.93,58.44,58.74,61994.0,58.63,58.93,58.44,58.74,61994.0
2016-09-01 11:00:00,58.76,58.81,58.59,58.75,60257.0,58.76,58.81,58.59,58.75,60257.0
2016-09-01 11:30:00,58.75,58.75,58.39,58.47,64093.0,58.75,58.75,58.39,58.47,64093.0
2016-09-01 12:00:00,58.48,59.1,58.46,59.06,49583.0,58.48,59.1,58.46,59.06,49583.0
2016-09-01 12:30:00,59.08,59.14,58.85,58.91,36531.0,59.08,59.14,58.85,58.91,36531.0
2016-09-01 13:00:00,58.9,58.97,58.83,58.85,38321.0,58.9,58.97,58.83,58.85,38321.0
2016-09-01 13:30:00,58.86,58.94,58.84,58.87,25150.0,58.86,58.94,58.84,58.87,25150.0
2016-09-01 14:00:00,58.89,58.99,58.78,58.99,51383.0,58.89,58.99,58.78,58.99,51383.0
2016-09-01 14:30:00,58.98,59.02,58.89,58.97,34642.0,58.98,59.02,58.89,58.97,34642.0
2016-09-01 15:00:00,58.96,58.97,58.77,58.89,51422.0,58.96,58.97,58.77,58.89,51422.0
2016-09-01 15:30:00,58.88,59.03,58.85,59.02,169907.0,58.88,59.03,58.85,59.02,169907.0
2016-09-02 09:30:00,59.52,60.05,59.44,59.94,74785.0,59.52,60.05,59.44,59.94,74785.0
2016-09-02 10:00:00,59.96,60.05,59.76,59.95,48950.0,59.96,60.05,59.76,59.95,48950.0
2016-09-02 10:30:00,59.98,60.1,59.81,59.81,61083.0,59.98,60.1,59.81,59.81,61083.0
2016-09-02 11:00:00,59.83,59.92,59.67,59.71,34938.0,59.83,59.92,59.67,59.71,34938.0
2016-09-02 11:30:00,59.71,59.88,59.65,59.82,41240.0,59.71,59.88,59.65,59.82,41240.0
2016-09-02 12:00:00,59.8,59.82,59.54,59.6,33861.0,59.8,59.82,59.54,59.6,33861.0
2016-09-02 12:30:00,59.58,59.76,59.54,59.65,27686.0,59.58,59.76,59.54,59.65,27686.0
2016-09-02 13:00:00,59.65,59.69,59.57,59.67,23921.0,59.65,59.69,59.57,59.67,23921.0
2016-09-02 13:30:00,59.66,59.66,59.45,59.51,39099.0,59.66,59.66,59.45,59.51,39099.0
2016-09-02 14:00:00,59.5,59.74,59.49,59.68,31906.0,59.5,59.74,59.49,59.68,31906.0
2016-09-02 14:30:00,59.68,59.78,59.64,59.73,27753.0,59.68,59.78,59.64,59.73,27753.0
2016-09-02 15:00:00,59.73,60.05,59.72,60.05,186423.0,59.73,60.05,59.72,60.05,186423.0
2016-09-02 15:30:00,60.04,60.12,59.99,60.07,187802.0,60.04,60.12,59.99,60.07,187802.0
2016-09-06 09:30:00,59.72,60.1,59.6,59.88,81601.0,59.72,60.1,59.6,59.88,81601.0
2016-09-06 10:00:00,59.84,59.93,59.25,59.37,58227.0,59.84,59.93,59.25,59.37,58227.0
2016-09-06 10:30:00,59.4,59.55,59.39,59.54,56148.0,59.4,59.55,59.39,59.54,56148.0
2016-09-06 11:00:00,59.54,59.75,59.51,59.59,144571.0,59.54,59.75,59.51,59.59,144571.0
2016-09-06 11:30:00,59.59,59.73,59.47,59.53,63178.0,59.59,59.73,59.47,59.53,63178.0
2016-09-06 12:00:00,59.55,59.59,59.36,59.36,192269.0,59.55,59.59,59.36,59.36,192269.0
2016-09-06 12:30:00,59.36,59.49,59.35,59.37,107732.0,59.36,59.49,59.35,59.37,107732.0
2016-09-06 13:00:00,59.37,59.39,59.24,59.27,52036.0,59.37,59.39,59.24,59.27,52036.0
2016-09-06 13:30:00,59.27,59.33,59.26,59.3,99065.0,59.27,59.33,59.26,59.3,99065.0
2016-09-06 14:00:00,59.31,59.33,59.27,59.32,70022.0,59.31,59.33,59.27,59.32,70022.0
2016-09-06 14:30:00,59.32,59.36,59.29,59.31,131508.0,59.32,59.36,59.29,59.31,131508.0
2016-09-06 15:00:00,59.32,59.39,59.3,59.39,204019.0,59.32,59.39,59.3,59.39,204019.0
2016-09-06 15:30:00,59.39,59.52,59.38,59.51,339600.0,59.39,59.52,59.38,59.51,339600.0
2016-09-07 09:30:00,59.66,60.4,59.52,60.01,485940.0,59.66,60.4,59.52,60.01,485940.0
2016-09-07 10:00:00,60.03,60.46,59.96,60.15,428360.0,60.03,60.46,59.96,60.15,428360.0
2016-09-07 10:30:00,60.17,60.26,59.98,60.18,227368.0,60.17,60.26,59.98,60.18,227368.0
2016-09-07 11:00:00,60.18,60.5,60.16,60.41,149224.0,60.18,60.5,60.16,60.41,149224.0
2016-09-07 11:30:00,60.41,60.49,60.18,60.19,153411.0,60.41,60.49,60.18,60.19,153411.0
2016-09-07 12:00:00,60.2,60.4,60.12,60.39,327679.0,60.2,60.4,60.12,60.39,327679.0
2016-09-07 12:30:00,60.39,60.78,60.35,60.64,171362.0,60.39,60.78,60.35,60.64,171362.0
2016-09-07 13:00:00,60.65,60.78,60.55,60.71,201976.0,60.65,60.78,60.55,60.71,201976.0
2016-09-07 13:30:00,60.73,60.74,60.61,60.67,160861.0,60.73,60.74,60.61,60.67,160861.0
2016-09-07 14:00:00,60.67,60.81,60.65,60.71,152117.0,60.67,60.81,60.65,60.71,152117.0
2016-09-07 14:30:00,60.7,60.7,60.57,60.61,140702.0,60.7,60.7,60.57,60.61,140702.0
2016-09-07 15:00:00,60.62,60.65,60.55,60.59,184040.0,60.62,60.65,60.55,60.59,184040.0
2016-09-07 15:30:00,60.59,60.62,60.48,60.58,590407.0,60.59,60.62,60.48,60.58,590407.0
2016-09-08 09:30:00,60.3,60.41,59.99,60.19,59698.0,60.3,60.41,59.99,60.19,59698.0
2016-09-08 10:00:00,60.17,60.17,59.94,60.02,117307.0,60.17,60.17,59.94,60.02,117307.0
2016-09-08 10:30:00,60.04,60.2,60.03,60.15,116739.0,60.04,60.2,60.03,60.15,116739.0
2016-09-08 11:00:00,60.16,60.54,60.12,60.42,131584.0,60.16,60.54,60.12,60.42,131584.0
2016-09-08 11:30:00,60.43,60.5,60.36,60.43,43176.0,60.43,60.5,60.36,60.43,43176.0
2016-09-08 12:00:00,60.43,60.45,60.32,60.38,74397.0,60.43,60.45,60.32,60.38,74397.0
2016-09-08 12:30:00,60.37,60.42,60.32,60.4,35515.0,60.37,60.42,60.32,60.4,35515.0
2016-09-08 13:00:00,60.39,60.42,60.26,60.27,35298.0,60.39,60.42,60.26,60.27,35298.0
2016-09-08 13:30:00,60.28,60.31,60.18,60.3,47353.0,60.28,60.31,60.18,60.3,47353.0
2016-09-08 14:00:00,60.3,60.36,60.25,60.31,56480.0,60.3,60.36,60.25,60.31,56480.0
2016-09-08 14:30:00,60.3,60.41,60.26,60.37,101534.0,60.3,60.41,60.26,60.37,101534.0
2016-09-08 15:00:00,60.37,60.38,60.27,60.29,88067.0,60.37,60.38,60.27,60.29,88067.0
2016-09-08 15:30:00,60.3,60.32,60.15,60.15,255494.0,60.3,60.32,60.15,60.15,255494.0
2016-09-09 09:30:00,58.55,58.72,56.82,57.17,515898.0,58.55,58.72,56.82,57.17,515898.0
2016-09-09 10:00:00,57.16,57.19,56.88,56.92,263833.0,57.16,57.19,56.88,56.92,263833.0
2016-09-09 10:30:00,56.92,56.97,56.59,56.75,187980.0,56.92,56.97,56.59,56.75,187980.0
2016-09-09 11:00:00,56.74,56.75,56.38,56.54,204646.0,56.74,56.75,56.38,56.54,204646.0
2016-09-09 11:30:00,56.54,56.59,56.33,56.53,138485.0,56.54,56.59,56.33,56.53,138485.0
2016-09-09 12:00:00,56.53,56.9,56.53,56.85,121268.0,56.53,56.9,56.53,56.85,121268.0
2016-09-09 12:30:00,56.84,56.85,56.34,56.4,134427.0,56.84,56.85,56.34,56.4,134427.0
2016-09-09 13:00:00,56.39,56.43,55.99,56.07,189976.0,56.39,56.43,55.99,56.07,189976.0
2016-09-09 13:30:00,56.06,56.09,55.76,55.78,186564.0,56.06,56.09,55.76,55.78,186564.0
2016-09-09 14:00:00,55.77,55.77,55.37,55.55,171519.0,55.77,55.77,55.37,55.55,171519.0
2016-09-09 14:30:00,55.54,55.71,55.42,55.61,176036.0,55.54,55.71,55.42,55.61,176036.0
2016-09-09 15:00:00,55.62,55.62,55.4,55.53,185317.0,55.62,55.62,55.4,55.53,185317.0
2016-09-09 15:30:00,55.52,55.53,55.22,55.22,544376.0,55.52,55.53,55.22,55.22,544376.0
2016-09-12 09:30:00,54.94,55.54,54.72,55.46,197328.0,54.94,55.54,54.72,55.46,197328.0
2016-09-12 10:00:00,55.43,55.82,55.28,55.74,293403.0,55.43,55.82,55.28,55.74,293403.0
2016-09-12 10:30:00,55.76,56.02,55.62,55.92,167364.0,55.76,56.02,55.62,55.92,167364.0
2016-09-12 11:00:00,55.91,56.12,55.85,56.0,111450.0,55.91,56.12,55.85,56.0,111450.0
2016-09-12 11:30:00,55.98,56.34,55.86,56.18,164852.0,55.98,56.34,55.86,56.18,164852.0
2016-09-12 12:00:00,56.24,56.43,56.18,56.43,72165.0,56.24,56.43,56.18,56.43,72165.0
2016-09-12 12:30:00,56.42,56.66,56.39,56.48,98016.0,56.42,56.66,56.39,56.48,98016.0
2016-09-12 13:00:00,56.49,56.88,56.44,56.45,148007.0,56.49,56.88,56.44,56.45,148007.0
2016-09-12 13:30:00,56.46,56.85,56.31,56.84,113012.0,56.46,56.85,56.31,56.84,113012.0
2016-09-12 14:00:00,56.85,57.05,56.77,56.86,92354.0,56.85,57.05,56.77,56.86,92354.0
2016-09-12 14:30:00,56.89,57.11,56.87,56.92,85217.0,56.89,57.11,56.87,56.92,85217.0
2016-09-12 15:00:00,56.92,56.99,56.78,56.87,165099.0,56.92,56.99,56.78,56.87,165099.0
2016-09-12 15:30:00,56.87,56.92,56.7,56.8,341535.0,56.87,56.92,56.7,56.8,341535.0
2016-09-13 09:30:00,56.23,56.76,56.05,56.18,119568.0,56.23,56.76,56.05,56.18,119568.0
2016-09-13 10:00:00,56.17,56.25,55.95,56.14,154346.0,56.17,56.25,55.95,56.14,154346.0
2016-09-13 10:30:00,56.14,56.19,55.94,55.98,130807.0,56.14,56.19,55.94,55.98,130807.0
2016-09-13 11:00:00,55.97,56.24,55.88,56.12,100402.0,55.97,56.24,55.88,56.12,100402.0
2016-09-13 11:30:00,56.13,56.18,55.98,56.17,72167.0,56.13,56.18,55.98,56.17,72167.0
2016-09-13 12:00:00,56.18,56.43,56.09,56.1,83629.0,56.18,56.43,56.09,56.1,83629.0
2016-09-13 12:30:00,56.09,56.16,55.78,55.83,79970.0,56.09,56.16,55.78,55.83,79970.0
2016-09-13 13:00:00,55.82,56.25,55.72,56.22,137976.0,55.82,56.25,55.72,56.22,137976.0
2016-09-13 13:30:00,56.24,56.35,56.08,56.17,88082.0,56.24,56.35,56.08,56.17,88082.0
2016-09-13 14:00:00,56.16,56.35,56.1,56.27,68445.0,56.16,56.35,56.1,56.27,68445.0
2016-09-13 14:30:00,56.25,56.57,56.17,56.31,93497.0,56.25,56.57,56.17,56.31,93497.0
2016-09-13 15:00:00,56.31,56.69,56.23,56.66,132304.0,56.31,56.69,56.23,56.66,132304.0
2016-09-13 15:30:00,56.66,56.73,56.33,56.42,312264.0,56.66,56.73,56.33,56.42,312264.0
2016-09-14 09:30:00,56.58,57.06,55.95,56.34,112096.0,56.58,57.06,55.95,56.34,112096.0
2016-09-14 10:00:00,56.29,56.86,56.21,56.69,96761.0,56.29,56.86,56.21,56.69,96761.0
2016-09-14 10:30:00,56.75,56.91,56.34,56.42,82471.0,56.75,56.91,56.34,56.42,82471.0
2016-09-14 11:00:00,56.44,56.83,56.44,56.69,57116.0,56.44,56.83,56.44,56.69,57116.0
2016-09-14 11:30:00,56.68,56.91,56.55,56.88,49124.0,56.68,56.91,56.55,56.88,49124.0
2016-09-14 12:00:00,56.89,56.94,56.71,56.87,44459.0,56.89,56.94,56.71,56.87,44459.0
2016-09-14 12:30:00,56.87,56.88,56.62,56.79,42236.0,56.87,56.88,56.62,56.79,42236.0
2016-09-14 13:00:00,56.78,56.87,56.69,56.76,42657.0,56.78,56.87,56.69,56.76,42657.0
2016-09-14 13:30:00,56.76,56.9,56.6,56.69,57629.0,56.76,56.9,56.6,56.69,57629.0
2016-09-14 14:00:00,56.68,56.8,56.46,56.75,67614.0,56.68,56.8,56.46,56.75,67614.0
2016-09-14 14:30:00,56.79,56.91,56.7,56.88,78012.0,56.79,56.91,56.7,56.88,78012.0
2016-09-14 15:00:00,56.88,56.89,56.53,56.57,73607.0,56.88,56.89,56.53,56.57,73607.0
2016-09-14 15:30:00,56.58,56.78,56.57,56.73,208302.0,56.58,56.78,56.57,56.73,208302.0
2016-09-15 09:30:00,56.74,56.94,56.5,56.78,72232.0,56.74,56.94,56.5,56.78,72232.0
2016-09-15 10:00:00,56.78,56.9,56.63,56.85,95459.0,56.78,56.9,56.63,56.85,95459.0
2016-09-15 10:30:00,56.86,57.07,56.73,56.95,137490.0,56.86,57.07,56.73,56.95,137490.0
2016-09-15 11:00:00,56.96,57.22,56.88,57.22,264038.0,56.96,57.22,56.88,57.22,264038.0
2016-09-15 11:30:00,57.22,57.32,56.98,57.0,151154.0,57.22,57.32,56.98,57.0,151154.0
2016-09-15 12:00:00,57.01,57.18,56.93,57.03,195552.0,57.01,57.18,56.93,57.03,195552.0
2016-09-15 12:30:00,57.03,57.1,56.73,56.75,284073.0,57.03,57.1,56.73,56.75,284073.0
2016-09-15 13:00:00,56.75,56.92,56.68,56.79,113056.0,56.75,56.92,56.68,56.79,113056.0
2016-09-15 13:30:00,56.79,57.02,56.79,57.02,79947.0,56.79,57.02,56.79,57.02,79947.0
2016-09-15 14:00:00,57.02,57.05,56.95,56.98,84770.0,57.02,57.05,56.95,56.98,84770.0
2016-09-15 14:30:00,56.98,57.0,56.88,56.98,49696.0,56.98,57.0,56.88,56.98,49696.0
2016-09-15 15:00:00,56.98,57.0,56.77,56.89,87823.0,56.98,57.0,56.77,56.89,87823.0
2016-09-15 15:30:00,56.91,56.99,56.85,56.91,417833.0,56.91,56.99,56.85,56.91,417833.0
2016-09-16 09:30:00,56.64,56.75,56.0,56.7,358088.0,56.64,56.75,56.0,56.7,358088.0
2016-09-16 10:00:00,56.7,56.76,56.04,56.1,175615.0,56.7,56.76,56.04,56.1,175615.0
2016-09-16 10:30:00,56.12,56.58,56.06,56.06,181953.0,56.12,56.58,56.06,56.06,181953.0
2016-09-16 11:00:00,56.05,56.08,55.94,55.96,347775.0,56.05,56.08,55.94,55.96,347775.0
2016-09-16 11:30:00,55.96,56.2,55.89,56.17,705711.0,55.96,56.2,55.89,56.17,705711.0
2016-09-16 12:00:00,56.17,56.35,56.16,56.26,142525.0,56.17,56.35,56.16,56.26,142525.0
2016-09-16 12:30:00,56.27,56.3,56.12,56.19,71371.0,56.27,56.3,56.12,56.19,71371.0
2016-09-16 13:00:00,56.19,56.37,56.18,56.18,77826.0,56.19,56.37,56.18,56.18,77826.0
2016-09-16 13:30:00,56.18,56.22,56.04,56.08,144485.0,56.18,56.22,56.04,56.08,144485.0
2016-09-16 14:00:00,56.07,56.41,56.05,56.35,161725.0,56.07,56.41,56.05,56.35,161725.0
2016-09-16 14:30:00,56.35,56.37,56.25,56.3,321455.0,56.35,56.37,56.25,56.3,321455.0
2016-09-16 15:00:00,56.3,56.54,56.3,56.52,556868.0,56.3,56.54,56.3,56.52,556868.0
2016-09-16 15:30:00,56.52,56.68,56.46,56.49,679627.0,56.52,56.68,56.46,56.49,679627.0
2016-09-19 09:30:00,57.16,57.7,56.97,57.44,392153.0,57.16,57.7,56.97,57.44,392153.0
2016-09-19 10:00:00,57.43,57.43,57.09,57.12,416643.0,57.43,57.43,57.09,57.12,416643.0
2016-09-19 10:30:00,57.13,57.14,56.93,57.02,212531.0,57.13,57.14,56.93,57.02,212531.0
2016-09-19 11:00:00,57.02,57.04,56.94,56.99,314740.0,57.02,57.04,56.94,56.99,314740.0
2016-09-19 11:30:00,56.99,57.26,56.99,57.14,407801.0,56.99,57.26,56.99,57.14,407801.0
2016-09-19 12:00:00,57.14,57.3,57.0,57.08,322381.0,57.14,57.3,57.0,57.08,322381.0
2016-09-19 12:30:00,57.08,57.18,57.01,57.03,197006.0,57.08,57.18,57.01,57.03,197006.0
2016-09-19 13:00:00,57.01,57.02,56.68,56.71,146805.0,57.01,57.02,56.68,56.71,146805.0
2016-09-19 13:30:00,56.7,56.93,56.59,56.93,125759.0,56.7,56.93,56.59,56.93,125759.0
2016-09-19 14:00:00,56.92,56.99,56.85,56.92,144878.0,56.92,56.99,56.85,56.92,144878.0
2016-09-19 14:30:00,56.93,57.05,56.86,56.89,271203.0,56.93,57.05,56.86,56.89,271203.0
2016-09-19 15:00:00,56.89,56.91,56.63,56.67,161137.0,56.89,56.91,56.63,56.67,161137.0
2016-09-19 15:30:00,56.67,56.77,56.56,56.58,589707.0,56.67,56.77,56.56,56.58,589707.0
2016-09-20 09:30:00,56.86,57.15,56.34,56.51,217481.0,56.86,57.15,56.34,56.51,217481.0
2016-09-20 10:00:00,56.5,56.7,56.42,56.42,299851.0,56.5,56.7,56.42,56.42,299851.0
2016-09-20 10:30:00,56.41,56.48,56.04,56.3,198346.0,56.41,56.48,56.04,56.3,198346.0
2016-09-20 11:00:00,56.31,56.36,56.02,56.05,287252.0,56.31,56.36,56.02,56.05,287252.0
2016-09-20 11:30:00,56.08,56.14,55.75,55.76,142074.0,56.08,56.14,55.75,55.76,142074.0
2016-09-20 12:00:00,55.78,55.92,55.69,55.73,230052.0,55.78,55.92,55.69,55.73,230052.0
2016-09-20 12:30:00,55.74,55.94,55.7,55.7,160509.0,55.74,55.94,55.7,55.7,160509.0
2016-09-20 13:00:00,55.69,55.85,55.65,55.77,186585.0,55.69,55.85,55.65,55.77,186585.0
2016-09-20 13:30:00,55.77,55.94,55.74,55.87,213580.0,55.77,55.94,55.74,55.87,213580.0
2016-09-20 14:00:00,55.88,56.02,55.71,55.74,230013.0,55.88,56.02,55.71,55.74,230013.0
2016-09-20 14:30:00,55.74,55.88,55.71,55.82,269107.0,55.74,55.88,55.71,55.82,269107.0
2016-09-20 15:00:00,55.82,55.83,55.72,55.78,292832.0,55.82,55.83,55.72,55.78,292832.0
2016-09-20 15:30:00,55.78,55.84,55.73,55.73,878574.0,55.78,55.84,55.73,55.73,878574.0
2016-09-21 09:30:00,53.98,54.53,53.23,53.82,1187318.0,53.98,54.53,53.23,53.82,1187318.0
2016-09-21 10:00:00,53.82,54.41,53.46,54.29,704098.0,53.82,54.41,53.46,54.29,704098.0
2016-09-21 10:30:00,54.31,54.31,53.83,53.96,329957.0,54.31,54.31,53.83,53.96,329957.0
2016-09-21 11:00:00,53.96,54.46,53.95,54.34,238335.0,53.96,54.46,53.95,54.34,238335.0
2016-09-21 11:30:00,54.3,54.48,54.17,54.35,215357.0,54.3,54.48,54.17,54.35,215357.0
2016-09-21 12:00:00,54.34,54.35,54.14,54.29,188569.0,54.34,54.35,54.14,54.29,188569.0
2016-09-21 12:30:00,54.28,54.41,54.13,54.39,204535.0,54.28,54.41,54.13,54.39,204535.0
2016-09-21 13:00:00,54.39,54.66,54.37,54.53,136248.0,54.39,54.66,54.37,54.53,136248.0
2016-09-21 13:30:00,54.52,54.72,54.39,54.64,186728.0,54.52,54.72,54.39,54.64,186728.0
2016-09-21 14:00:00,54.65,54.89,54.24,54.28,281447.0,54.65,54.89,54.24,54.28,281447.0
2016-09-21 14:30:00,54.28,54.75,54.25,54.74,268454.0,54.28,54.75,54.25,54.74,268454.0
2016-09-21 15:00:00,54.75,54.83,54.56,54.72,326551.0,54.75,54.83,54.56,54.72,326551.0
2016-09-21 15:30:00,54.73,54.76,54.5,54.61,669490.0,54.73,54.76,54.5,54.61,669490.0
2016-09-22 09:30:00,55.15,55.5,54.99,55.24,268077.0,55.15,55.5,54.99,55.24,268077.0
2016-09-22 10:00:00,55.22,55.26,54.75,54.99,177237.0,55.22,55.26,54.75,54.99,177237.0
2016-09-22 10:30:00,55.0,55.02,54.74,54.79,135904.0,55.0,55.02,54.74,54.79,135904.0
2016-09-22 11:00:00,54.79,54.81,54.71,54.73,223446.0,54.79,54.81,54.71,54.73,223446.0
2016-09-22 11:30:00,54.73,54.82,54.5,54.62,299322.0,54.73,54.82,54.5,54.62,299322.0
2016-09-22 12:00:00,54.63,54.65,54.44,54.47,91688.0,54.63,54.65,54.44,54.47,91688.0
2016-09-22 12:30:00,54.46,54.5,54.37,54.5,125871.0,54.46,54.5,54.37,54.5,125871.0
2016-09-22 13:00:00,54.5,54.68,54.47,54.57,111304.0,54.5,54.68,54.47,54.57,111304.0
2016-09-22 13:30:00,54.57,54.74,54.54,54.56,84940.0,54.57,54.74,54.54,54.56,84940.0
2016-09-22 14:00:00,54.55,54.64,54.43,54.47,165138.0,54.55,54.64,54.43,54.47,165138.0
2016-09-22 14:30:00,54.47,54.52,54.35,54.51,101941.0,54.47,54.52,54.35,54.51,101941.0
2016-09-22 15:00:00,54.51,54.53,54.41,54.43,133655.0,54.51,54.53,54.41,54.43,133655.0
2016-09-22 15:30:00,54.43,54.45,54.29,54.32,363186.0,54.43,54.45,54.29,54.32,363186.0
2016-09-23 09:30:00,53.95,54.4,53.9,54.08,161194.0,53.95,54.4,53.9,54.08,161194.0
2016-09-23 10:00:00,54.12,54.3,54.02,54.05,170546.0,54.12,54.3,54.02,54.05,170546.0
2016-09-23 10:30:00,54.05,54.16,53.95,53.97,115088.0,54.05,54.16,53.95,53.97,115088.0
2016-09-23 11:00:00,53.99,54.0,53.76,53.77,238374.0,53.99,54.0,53.76,53.77,238374.0
2016-09-23 11:30:00,53.78,53.86,53.68,53.7,181534.0,53.78,53.86,53.68,53.7,181534.0
2016-09-23 12:00:00,53.7,53.72,53.62,53.65,202208.0,53.7,53.72,53.62,53.65,202208.0
2016-09-23 12:30:00,53.65,53.82,53.61,53.81,186703.0,53.65,53.82,53.61,53.81,186703.0
2016-09-23 13:00:00,53.8,53.81,53.51,53.69,123526.0,53.8,53.81,53.51,53.69,123526.0
2016-09-23 13:30:00,53.7,53.8,53.57,53.58,127382.0,53.7,53.8,53.57,53.58,127382.0
2016-09-23 14:00:00,53.58,53.79,53.57,53.79,118422.0,53.58,53.79,53.57,53.79,118422.0
2016-09-23 14:30:00,53.79,53.88,53.74,53.82,107005.0,53.79,53.88,53.74,53.82,107005.0
2016-09-23 15:00:00,53.82,53.83,53.64,53.72,122238.0,53.82,53.83,53.64,53.72,122238.0
2016-09-23 15:30:00,53.72,53.89,53.7,53.73,338810.0,53.72,53.89,53.7,53.73,338810.0
2016-09-26 09:30:00,53.46,53.83,53.22,53.57,149958.0,53.46,53.83,53.22,53.57,149958.0
2016-09-26 10:00:00,53.57,54.13,53.56,54.01,160593.0,53.57,54.13,53.56,54.01,160593.0
2016-09-26 10:30:00,54.0,54.07,53.71,53.75,163923.0,54.0,54.07,53.71,53.75,163923.0
2016-09-26 11:00:00,53.75,53.91,53.54,53.68,230486.0,53.75,53.91,53.54,53.68,230486.0
2016-09-26 11:30:00,53.67,53.67,53.23,53.46,121272.0,53.67,53.67,53.23,53.46,121272.0
2016-09-26 12:00:00,53.46,53.63,53.44,53.48,96981.0,53.46,53.63,53.44,53.48,96981.0
2016-09-26 12:30:00,53.47,53.64,53.45,53.51,73008.0,53.47,53.64,53.45,53.51,73008.0
2016-09-26 13:00:00,53.5,53.51,53.39,53.41,89225.0,53.5,53.51,53.39,53.41,89225.0
2016-09-26 13:30:00,53.41,53.46,53.37,53.39,164324.0,53.41,53.46,53.37,53.39,164324.0
2016-09-26 14:00:00,53.4,53.58,53.36,53.57,158134.0,53.4,53.58,53.36,53.57,158134.0
2016-09-26 14:30:00,53.56,53.66,53.51,53.65,92315.0,53.56,53.66,53.51,53.65,92315.0
2016-09-26 15:00:00,53.65,53.76,53.64,53.75,130864.0,53.65,53.76,53.64,53.75,130864.0
2016-09-26 15:30:00,53.75,53.77,53.54,53.6,387185.0,53.75,53.77,53.54,53.6,387185.0
2016-09-27 09:30:00,53.57,53.93,53.45,53.9,84938.0,53.57,53.93,53.45,53.9,84938.0
2016-09-27 10:00:00,53.92,54.11,53.83,53.98,197699.0,53.92,54.11,53.83,53.98,197699.0
2016-09-27 10:30:00,53.96,54.0,53.7,53.71,81720.0,53.96,54.0,53.7,53.71,81720.0
2016-09-27 11:00:00,53.7,53.75,53.58,53.63,113019.0,53.7,53.75,53.58,53.63,113019.0
2016-09-27 11:30:00,53.64,53.72,53.58,53.59,72468.0,53.64,53.72,53.58,53.59,72468.0
2016-09-27 12:00:00,53.59,53.71,53.57,53.66,96269.0,53.59,53.71,53.57,53.66,96269.0
2016-09-27 12:30:00,53.66,53.67,53.57,53.64,55374.0,53.66,53.67,53.57,53.64,55374.0
2016-09-27 13:00:00,53.65,53.66,53.6,53.61,77534.0,53.65,53.66,53.6,53.61,77534.0
2016-09-27 13:30:00,53.61,53.72,53.55,53.6,60118.0,53.61,53.72,53.55,53.6,60118.0
2016-09-27 14:00:00,53.6,53.76,53.59,53.71,91177.0,53.6,53.76,53.59,53.71,91177.0
2016-09-27 14:30:00,53.72,53.74,53.62,53.69,75522.0,53.72,53.74,53.62,53.69,75522.0
2016-09-27 15:00:00,53.69,53.73,53.6,53.63,58806.0,53.69,53.73,53.6,53.63,58806.0
2016-09-27 15:30:00,53.63,53.72,53.59,53.71,231964.0,53.63,53.72,53.59,53.71,231964.0
2016-09-28 09:30:00,53.68,53.89,53.33,53.51,78212.0,53.68,53.89,53.33,53.51,78212.0
2016-09-28 10:00:00,53.52,53.58,53.43,53.52,62046.0,53.52,53.58,53.43,53.52,62046.0
2016-09-28 10:30:00,53.53,53.54,53.07,53.14,111217.0,53.53,53.54,53.07,53.14,111217.0
2016-09-28 11:00:00,53.13,53.16,52.96,53.08,90348.0,53.13,53.16,52.96,53.08,90348.0
2016-09-28 11:30:00,53.07,53.14,52.96,52.99,87937.0,53.07,53.14,52.96,52.99,87937.0
2016-09-28 12:00:00,53.0,53.02,52.84,52.84,98605.0,53.0,53.02,52.84,52.84,98605.0
2016-09-28 12:30:00,52.84,52.96,52.78,52.85,67483.0,52.84,52.96,52.78,52.85,67483.0
2016-09-28 13:00:00,52.84,52.9,52.77,52.82,68987.0,52.84,52.9,52.77,52.82,68987.0
2016-09-28 13:30:00,52.83,52.88,52.8,52.84,75763.0,52.83,52.88,52.8,52.84,75763.0
2016-09-28 14:00:00,52.84,53.11,52.8,53.04,131407.0,52.84,53.11,52.8,53.04,131407.0
2016-09-28 14:30:00,53.04,53.08,52.97,52.99,96902.0,53.04,53.08,52.97,52.99,96902.0
2016-09-28 15:00:00,53.0,53.0,52.87,52.9,89086.0,53.0,53.0,52.87,52.9,89086.0
2016-09-28 15:30:00,52.9,53.19,52.9,53.12,359526.0,52.9,53.19,52.9,53.12,359526.0
2016-09-29 09:30:00,52.94,53.3,52.94,53.12,72849.0,52.94,53.3,52.94,53.12,72849.0
2016-09-29 10:00:00,53.11,53.19,52.97,53.12,79546.0,53.11,53.19,52.97,53.12,79546.0
2016-09-29 10:30:00,53.13,53.29,53.05,53.19,62519.0,53.13,53.29,53.05,53.19,62519.0
2016-09-29 11:00:00,53.19,53.27,52.9,52.98,82518.0,53.19,53.27,52.9,52.98,82518.0
2016-09-29 11:30:00,52.96,53.02,52.9,52.96,57324.0,52.96,53.02,52.9,52.96,57324.0
2016-09-29 12:00:00,52.95,53.05,52.94,52.97,73996.0,52.95,53.05,52.94,52.97,73996.0
2016-09-29 12:30:00,52.96,53.0,52.42,52.46,82095.0,52.96,53.0,52.42,52.46,82095.0
2016-09-29 13:00:00,52.45,52.56,52.31,52.49,93243.0,52.45,52.56,52.31,52.49,93243.0
2016-09-29 13:30:00,52.5,52.56,52.2,52.25,59749.0,52.5,52.56,52.2,52.25,59749.0
2016-09-29 14:00:00,52.25,52.43,52.25,52.41,72972.0,52.25,52.43,52.25,52.41,72972.0
2016-09-29 14:30:00,52.41,52.55,52.22,52.26,102964.0,52.41,52.55,52.22,52.26,102964.0
2016-09-29 15:00:00,52.25,52.28,52.07,52.2,146378.0,52.25,52.28,52.07,52.2,146378.0
2016-09-29 15:30:00,52.22,52.38,52.15,52.17,299434.0,52.22,52.38,52.15,52.17,299434.0
2016-09-30 09:30:00,52.29,52.48,52.0,52.06,91007.0,52.29,52.48,52.0,52.06,91007.0
2016-09-30 10:00:00,52.05,52.13,51.85,52.07,98192.0,52.05,52.13,51.85,52.07,98192.0
2016-09-30 10:30:00,52.11,52.33,52.09,52.33,70940.0,52.11,52.33,52.09,52.33,70940.0
2016-09-30 11:00:00,52.33,52.71,52.33,52.65,127563.0,52.33,52.71,52.33,52.65,127563.0
2016-09-30 11:30:00,52.65,52.78,52.52,52.73,70219.0,52.65,52.78,52.52,52.73,70219.0
2016-09-30 12:00:00,52.72,52.78,52.68,52.73,43894.0,52.72,52.78,52.68,52.73,43894.0
2016-09-30 12:30:00,52.74,52.78,52.67,52.77,61944.0,52.74,52.78,52.67,52.77,61944.0
2016-09-30 13:00:00,52.76,52.97,52.75,52.96,128248.0,52.76,52.97,52.75,52.96,128248.0
2016-09-30 13:30:00,52.96,53.1,52.95,53.09,85590.0,52.96,53.1,52.95,53.09,85590.0
2016-09-30 14:00:00,53.1,53.28,53.07,53.28,93303.0,53.1,53.28,53.07,53.28,93303.0
2016-09-30 14:30:00,53.27,53.44,53.27,53.35,168791.0,53.27,53.44,53.27,53.35,168791.0
2016-09-30 15:00:00,53.34,53.64,53.31,53.58,242343.0,53.34,53.64,53.31,53.58,242343.0
2016-09-30 15:30:00,53.57,53.62,53.09,53.34,545893.0,53.57,53.62,53.09,53.34,545893.0
2016-10-03 09:30:00,52.84,52.84,51.57,52.54,254895.0,52.84,52.84,51.57,52.54,254895.0
2016-10-03 10:00:00,52.5,52.61,52.17,52.17,127165.0,52.5,52.61,52.17,52.17,127165.0
2016-10-03 10:30:00,52.17,52.58,52.15,52.54,125551.0,52.17,52.58,52.15,52.54,125551.0
2016-10-03 11:00:00,52.54,52.84,52.49,52.73,238879.0,52.54,52.84,52.49,52.73,238879.0
2016-10-03 11:30:00,52.74,52.85,52.52,52.64,185326.0,52.74,52.85,52.52,52.64,185326.0
2016-10-03 12:00:00,52.64,52.79,52.59,52.7,133406.0,52.64,52.79,52.59,52.7,133406.0
2016-10-03 12:30:00,52.7,52.7,52.54,52.69,104240.0,52.7,52.7,52.54,52.69,104240.0
2016-10-03 13:00:00,52.7,52.73,52.47,52.66,89936.0,52.7,52.73,52.47,52.66,89936.0
2016-10-03 13:30:00,52.65,52.78,52.64,52.72,73043.0,52.65,52.78,52.64,52.72,73043.0
2016-10-03 14:00:00,52.72,52.77,52.63,52.64,105192.0,52.72,52.77,52.63,52.64,105192.0
2016-10-03 14:30:00,52.64,52.68,52.54,52.66,92559.0,52.64,52.68,52.54,52.66,92559.0
2016-10-03 15:00:00,52.67,52.68,52.54,52.57,118889.0,52.67,52.68,52.54,52.57,118889.0
2016-10-03 15:30:00,52.57,52.68,52.51,52.54,278881.0,52.57,52.68,52.51,52.54,278881.0
2016-10-04 09:30:00,52.68,52.84,52.37,52.43,128494.0,52.68,52.84,52.37,52.43,128494.0
2016-10-04 10:00:00,52.42,52.47,52.05,52.26,99018.0,52.42,52.47,52.05,52.26,99018.0
2016-10-04 10:30:00,52.29,52.7,52.29,52.65,142720.0,52.29,52.7,52.29,52.65,142720.0
2016-10-04 11:00:00,52.63,52.63,52.05,52.08,123247.0,52.63,52.63,52.05,52.08,123247.0
2016-10-04 11:30:00,52.1,52.34,52.08,52.21,70781.0,52.1,52.34,52.08,52.21,70781.0
2016-10-04 12:00:00,52.2,52.26,52.05,52.12,63901.0,52.2,52.26,52.05,52.12,63901.0
2016-10-04 12:30:00,52.12,52.2,51.95,51.99,99804.0,52.12,52.2,51.95,51.99,99804.0
2016-10-04 13:00:00,52.01,52.06,51.83,51.84,59713.0,52.01,52.06,51.83,51.84,59713.0
2016-10-04 13:30:00,51.86,51.93,51.7,51.7,76669.0,51.86,51.93,51.7,51.7,76669.0
2016-10-04 14:00:00,51.7,51.77,51.56,51.62,185949.0,51.7,51.77,51.56,51.62,185949.0
2016-10-04 14:30:00,51.64,51.79,51.59,51.6,96872.0,51.64,51.79,51.59,51.6,96872.0
2016-10-04 15:00:00,51.6,51.67,51.52,51.66,232775.0,51.6,51.67,51.52,51.66,232775.0
2016-10-04 15:30:00,51.67,51.81,51.61,51.66,497976.0,51.67,51.81,51.61,51.66,497976.0
2016-10-05 09:30:00,52.32,53.22,52.0,53.18,256807.0,52.32,53.22,52.0,53.18,256807.0
2016-10-05 10:00:00,53.21,53.57,53.14,53.57,271991.0,53.21,53.57,53.14,53.57,271991.0
2016-10-05 10:30:00,53.55,53.8,53.36,53.78,206312.0,53.55,53.8,53.36,53.78,206312.0
2016-10-05 11:00:00,53.77,53.95,53.71,53.73,325472.0,53.77,53.95,53.71,53.73,325472.0
2016-10-05 11:30:00,53.73,53.75,53.45,53.56,178170.0,53.73,53.75,53.45,53.56,178170.0
2016-10-05 12:00:00,53.57,53.72,53.55,53.61,146453.0,53.57,53.72,53.55,53.61,146453.0
2016-10-05 12:30:00,53.61,53.62,53.5,53.55,63269.0,53.61,53.62,53.5,53.55,63269.0
2016-10-05 13:00:00,53.55,53.59,53.38,53.39,88427.0,53.55,53.59,53.38,53.39,88427.0
2016-10-05 13:30:00,53.4,53.45,53.32,53.38,76456.0,53.4,53.45,53.32,53.38,76456.0
2016-10-05 14:00:00,53.38,53.41,53.12,53.13,269622.0,53.38,53.41,53.12,53.13,269622.0
2016-10-05 14:30:00,53.13,53.31,53.09,53.29,109917.0,53.13,53.31,53.09,53.29,109917.0
2016-10-05 15:00:00,53.3,53.35,53.15,53.19,113839.0,53.3,53.35,53.15,53.19,113839.0
2016-10-05 15:30:00,53.18,53.21,53.09,53.1,281484.0,53.18,53.21,53.09,53.1,281484.0
2016-10-06 09:30:00,52.77,53.06,52.57,52.78,88421.0,52.77,53.06,52.57,52.78,88421.0
2016-10-06 10:00:00,52.78,52.93,52.6,52.87,68413.0,52.78,52.93,52.6,52.87,68413.0
2016-10-06 10:30:00,52.87,52.91,52.76,52.79,105453.0,52.87,52.91,52.76,52.79,105453.0
2016-10-06 11:00:00,52.79,52.81,52.6,52.69,113664.0,52.79,52.81,52.6,52.69,113664.0
2016-10-06 11:30:00,52.69,52.97,52.64,52.8,68929.0,52.69,52.97,52.64,52.8,68929.0
2016-10-06 12:00:00,52.81,52.99,52.8,52.94,61038.0,52.81,52.99,52.8,52.94,61038.0
2016-10-06 12:30:00,52.94,53.06,52.94,52.98,44868.0,52.94,53.06,52.94,52.98,44868.0
2016-10-06 13:00:00,52.98,53.08,52.96,53.05,41241.0,52.98,53.08,52.96,53.05,41241.0
2016-10-06 13:30:00,53.05,53.09,52.95,53.0,44069.0,53.05,53.09,52.95,53.0,44069.0
2016-10-06 14:00:00,53.0,53.08,52.84,52.85,63459.0,53.0,53.08,52.84,52.85,63459.0
2016-10-06 14:30:00,52.85,52.87,52.78,52.81,51654.0,52.85,52.87,52.78,52.81,51654.0
2016-10-06 15:00:00,52.81,52.88,52.79,52.84,61509.0,52.81,52.88,52.79,52.84,61509.0
2016-10-06 15:30:00,52.84,52.89,52.76,52.78,174190.0,52.84,52.89,52.76,52.78,174190.0
2016-10-07 09:30:00,53.13,53.17,52.33,52.39,97484.0,53.13,53.17,52.33,52.39,97484.0
2016-10-07 10:00:00,52.4,52.52,52.25,52.44,68061.0,52.4,52.52,52.25,52.44,68061.0
2016-10-07 10:30:00,52.42,52.46,52.32,52.33,50112.0,52.42,52.46,52.32,52.33,50112.0
2016-10-07 11:00:00,52.34,52.5,52.25,52.27,67935.0,52.34,52.5,52.25,52.27,67935.0
2016-10-07 11:30:00,52.28,52.3,51.97,52.09,98058.0,52.28,52.3,51.97,52.09,98058.0
2016-10-07 12:00:00,52.09,52.25,52.06,52.2,67396.0,52.09,52.25,52.06,52.2,67396.0
2016-10-07 12:30:00,52.2,52.25,52.12,52.2,57175.0,52.2,52.25,52.12,52.2,57175.0
2016-10-07 13:00:00,52.19,52.29,52.12,52.26,62396.0,52.19,52.29,52.12,52.26,62396.0
2016-10-07 13:30:00,52.27,52.46,52.25,52.31,139886.0,52.27,52.46,52.25,52.31,139886.0
2016-10-07 14:00:00,52.31,52.52,52.3,52.5,86798.0,52.31,52.52,52.3,52.5,86798.0
2016-10-07 14:30:00,52.49,52.54,52.46,52.48,68859.0,52.49,52.54,52.46,52.48,68859.0
2016-10-07 15:00:00,52.48,52.55,52.48,52.54,74865.0,52.48,52.55,52.48,52.54,74865.0
2016-10-07 15:30:00,52.54,52.55,52.32,52.33,400281.0,52.54,52.55,52.32,52.33,400281.0
2016-10-10 09:30:00,52.75,53.33,52.73,53.26,60397.0,52.75,53.33,52.73,53.26,60397.0
2016-10-10 10:00:00,53.26,53.27,53.06,53.07,70240.0,53.26,53.27,53.06,53.07,70240.0
2016-10-10 10:30:00,53.08,53.14,53.03,53.07,62035.0,53.08,53.14,53.03,53.07,62035.0
2016-10-10 11:00:00,53.08,53.08,52.88,52.93,90602.0,53.08,53.08,52.88,52.93,90602.0
2016-10-10 11:30:00,52.94,52.97,52.77,52.77,85937.0,52.94,52.97,52.77,52.77,85937.0
2016-10-10 12:00:00,52.78,52.85,52.71,52.76,67270.0,52.78,52.85,52.71,52.76,67270.0
2016-10-10 12:30:00,52.78,52.92,52.78,52.91,40521.0,52.78,52.92,52.78,52.91,40521.0
2016-10-10 13:00:00,52.91,52.98,52.87,52.95,29142.0,52.91,52.98,52.87,52.95,29142.0
2016-10-10 13:30:00,52.95,52.98,52.85,52.87,48549.0,52.95,52.98,52.85,52.87,48549.0
2016-10-10 14:00:00,52.87,52.87,52.72,52.76,42401.0,52.87,52.87,52.72,52.76,42401.0
2016-10-10 14:30:00,52.76,52.77,52.7,52.72,33843.0,52.76,52.77,52.7,52.72,33843.0
2016-10-10 15:00:00,52.73,52.77,52.68,52.72,38216.0,52.73,52.77,52.68,52.72,38216.0
2016-10-10 15:30:00,52.72,52.73,52.62,52.66,145060.0,52.72,52.73,52.62,52.66,145060.0
2016-10-11 09:30:00,52.44,52.48,52.13,52.27,124944.0,52.44,52.48,52.13,52.27,124944.0
2016-10-11 10:00:00,52.24,52.26,51.85,51.94,75589.0,52.24,52.26,51.85,51.94,75589.0
2016-10-11 10:30:00,51.94,52.01,51.72,51.74,89858.0,51.94,52.01,51.72,51.74,89858.0
2016-10-11 11:00:00,51.73,51.73,51.44,51.52,125409.0,51.73,51.73,51.44,51.52,125409.0
2016-10-11 11:30:00,51.5,51.65,51.36,51.44,84258.0,51.5,51.65,51.36,51.44,84258.0
2016-10-11 12:00:00,51.43,51.46,51.35,51.44,83863.0,51.43,51.46,51.35,51.44,83863.0
2016-10-11 12:30:00,51.44,51.64,51.41,51.64,111405.0,51.44,51.64,51.41,51.64,111405.0
2016-10-11 13:00:00,51.64,51.64,51.17,51.36,115387.0,51.64,51.64,51.17,51.36,115387.0
2016-10-11 13:30:00,51.36,51.37,50.98,51.04,109645.0,51.36,51.37,50.98,51.04,109645.0
2016-10-11 14:00:00,51.06,51.23,50.95,51.01,112361.0,51.06,51.23,50.95,51.01,112361.0
2016-10-11 14:30:00,51.03,51.12,50.93,51.04,86968.0,51.03,51.12,50.93,51.04,86968.0
2016-10-11 15:00:00,51.04,51.14,50.96,51.05,119201.0,51.04,51.14,50.96,51.05,119201.0
2016-10-11 15:30:00,51.05,51.19,51.05,51.14,359615.0,51.05,51.19,51.05,51.14,359615.0
2016-10-12 09:30:00,51.37,51.53,50.96,51.51,149224.0,51.37,51.53,50.96,51.51,149224.0
2016-10-12 10:00:00,51.5,51.59,51.38,51.52,166454.0,51.5,51.59,51.38,51.52,166454.0
2016-10-12 10:30:00,51.52,51.52,51.29,51.39,81962.0,51.52,51.52,51.29,51.39,81962.0
2016-10-12 11:00:00,51.4,51.51,51.37,51.47,107672.0,51.4,51.51,51.37,51.47,107672.0
2016-10-12 11:30:00,51.47,51.54,51.39,51.41,109603.0,51.47,51.54,51.39,51.41,109603.0
2016-10-12 12:00:00,51.41,51.46,51.28,51.29,73565.0,51.41,51.46,51.28,51.29,73565.0
2016-10-12 12:30:00,51.29,51.35,51.25,51.35,85137.0,51.29,51.35,51.25,51.35,85137.0
2016-10-12 13:00:00,51.36,51.42,51.34,51.4,60975.0,51.36,51.42,51.34,51.4,60975.0
2016-10-12 13:30:00,51.41,51.62,51.4,51.62,99147.0,51.41,51.62,51.4,51.62,99147.0
2016-10-12 14:00:00,51.62,51.79,51.5,51.57,110854.0,51.62,51.79,51.5,51.57,110854.0
2016-10-12 14:30:00,51.56,51.61,51.51,51.54,65117.0,51.56,51.61,51.51,51.54,65117.0
2016-10-12 15:00:00,51.53,51.62,51.49,51.56,91874.0,51.53,51.62,51.49,51.56,91874.0
2016-10-12 15:30:00,51.57,51.67,51.51,51.61,281358.0,51.57,51.67,51.51,51.61,281358.0
2016-10-13 09:30:00,51.11,51.11,50.61,50.72,116736.0,51.11,51.11,50.61,50.72,116736.0
2016-10-13 10:00:00,50.72,51.0,50.65,50.99,89651.0,50.72,51.0,50.65,50.99,89651.0
2016-10-13 10:30:00,51.0,51.34,50.99,51.21,184455.0,51.0,51.34,50.99,51.21,184455.0
2016-10-13 11:00:00,51.2,51.3,50.97,51.19,275881.0,51.2,51.3,50.97,51.19,275881.0
2016-10-13 11:30:00,51.23,51.29,51.04,51.09,54456.0,51.23,51.29,51.04,51.09,54456.0
2016-10-13 12:00:00,51.08,51.2,51.03,51.15,49227.0,51.08,51.2,51.03,51.15,49227.0
2016-10-13 12:30:00,51.15,51.35,51.15,51.15,46873.0,51.15,51.35,51.15,51.15,46873.0
2016-10-13 13:00:00,51.17,51.33,51.16,51.33,35457.0,51.17,51.33,51.16,51.33,35457.0
2016-10-13 13:30:00,51.33,51.42,51.21,51.4,66602.0,51.33,51.42,51.21,51.4,66602.0
2016-10-13 14:00:00,51.41,51.6,51.39,51.55,75905.0,51.41,51.6,51.39,51.55,75905.0
2016-10-13 14:30:00,51.55,51.62,51.52,51.53,71849.0,51.55,51.62,51.52,51.53,71849.0
2016-10-13 15:00:00,51.52,51.53,51.45,51.5,74073.0,51.52,51.53,51.45,51.5,74073.0
2016-10-13 15:30:00,51.5,51.57,51.43,51.52,234264.0,51.5,51.57,51.43,51.52,234264.0
2016-10-14 09:30:00,51.79,52.14,51.7,51.91,126426.0,51.79,52.14,51.7,51.91,126426.0
2016-10-14 10:00:00,51.9,52.14,51.75,51.9,105112.0,51.9,52.14,51.75,51.9,105112.0
2016-10-14 10:30:00,51.91,51.99,51.79,51.8,112487.0,51.91,51.99,51.79,51.8,112487.0
2016-10-14 11:00:00,51.8,51.8,51.6,51.65,97216.0,51.8,51.8,51.6,51.65,97216.0
2016-10-14 11:30:00,51.66,51.8,51.6,51.62,77003.0,51.66,51.8,51.6,51.62,77003.0
2016-10-14 12:00:00,51.62,51.71,51.46,51.62,123764.0,51.62,51.71,51.46,51.62,123764.0
2016-10-14 12:30:00,51.62,51.66,51.4,51.4,142992.0,51.62,51.66,51.4,51.4,142992.0
2016-10-14 13:00:00,51.4,51.53,51.31,51.32,135009.0,51.4,51.53,51.31,51.32,135009.0
2016-10-14 13:30:00,51.32,51.43,51.12,51.13,210376.0,51.32,51.43,51.12,51.13,210376.0
2016-10-14 14:00:00,51.13,51.32,50.93,51.32,173598.0,51.13,51.32,50.93,51.32,173598.0
2016-10-14 14:30:00,51.33,51.34,51.08,51.14,104869.0,51.33,51.34,51.08,51.14,104869.0
2016-10-14 15:00:00,51.14,51.23,51.12,51.19,101563.0,51.14,51.23,51.12,51.19,101563.0
2016-10-14 15:30:00,51.19,51.34,51.14,51.24,371012.0,51.19,51.34,51.14,51.24,371012.0
2016-10-17 09:30:00,51.25,51.44,50.97,51.27,68838.0,51.25,51.44,50.97,51.27,68838.0
2016-10-17 10:00:00,51.29,51.44,51.15,51.21,130171.0,51.29,51.44,51.15,51.21,130171.0
2016-10-17 10:30:00,51.23,51.26,51.14,51.19,89521.0,51.23,51.26,51.14,51.19,89521.0
2016-10-17 11:00:00,51.21,51.27,51.1,51.11,83642.0,51.21,51.27,51.1,51.11,83642.0
2016-10-17 11:30:00,51.12,51.27,51.12,51.2,56345.0,51.12,51.27,51.12,51.2,56345.0
2016-10-17 12:00:00,51.21,51.27,51.16,51.18,57349.0,51.21,51.27,51.16,51.18,57349.0
2016-10-17 12:30:00,51.18,51.22,51.15,51.16,93585.0,51.18,51.22,51.15,51.16,93585.0
2016-10-17 13:00:00,51.18,51.19,51.02,51.04,52975.0,51.18,51.19,51.02,51.04,52975.0
2016-10-17 13:30:00,51.06,51.13,50.95,50.97,31972.0,51.06,51.13,50.95,50.97,31972.0
2016-10-17 14:00:00,50.97,51.14,50.96,51.12,38691.0,50.97,51.14,50.96,51.12,38691.0
2016-10-17 14:30:00,51.12,51.14,51.05,51.12,130019.0,51.12,51.14,51.05,51.12,130019.0
2016-10-17 15:00:00,51.11,51.16,51.07,51.14,96744.0,51.11,51.16,51.07,51.14,96744.0
2016-10-17 15:30:00,51.13,51.18,51.08,51.12,303817.0,51.13,51.18,51.08,51.12,303817.0
2016-10-18 09:30:00,51.74,51.93,51.08,51.28,140477.0,51.74,51.93,51.08,51.28,140477.0
2016-10-18 10:00:00,51.28,51.33,50.82,50.93,337942.0,51.28,51.33,50.82,50.93,337942.0
2016-10-18 10:30:00,50.93,50.99,50.82,50.82,189333.0,50.93,50.99,50.82,50.82,189333.0
2016-10-18 11:00:00,50.81,51.04,50.76,51.04,209333.0,50.81,51.04,50.76,51.04,209333.0
2016-10-18 11:30:00,51.04,51.19,50.94,51.19,60191.0,51.04,51.19,50.94,51.19,60191.0
2016-10-18 12:00:00,51.18,51.2,51.03,51.16,95631.0,51.18,51.2,51.03,51.16,95631.0
2016-10-18 12:30:00,51.17,51.22,51.06,51.07,38967.0,51.17,51.22,51.06,51.07,38967.0
2016-10-18 13:00:00,51.08,51.17,51.03,51.16,28621.0,51.08,51.17,51.03,51.16,28621.0
2016-10-18 13:30:00,51.17,51.3,51.1,51.25,92452.0,51.17,51.3,51.1,51.25,92452.0
2016-10-18 14:00:00,51.22,51.3,51.11,51.29,58105.0,51.22,51.3,51.11,51.29,58105.0
2016-10-18 14:30:00,51.3,51.31,51.12,51.13,89075.0,51.3,51.31,51.12,51.13,89075.0
2016-10-18 15:00:00,51.13,51.15,51.01,51.09,241214.0,51.13,51.15,51.01,51.09,241214.0
2016-10-18 15:30:00,51.09,51.13,51.03,51.04,242629.0,51.09,51.13,51.03,51.04,242629.0
2016-10-19 09:30:00,51.19,51.51,51.03,51.35,56227.0,51.19,51.51,51.03,51.35,56227.0
2016-10-19 10:00:00,51.32,51.39,51.15,51.24,73377.0,51.32,51.39,51.15,51.24,73377.0
2016-10-19 10:30:00,51.24,51.31,51.14,51.26,84098.0,51.24,51.31,51.14,51.26,84098.0
2016-10-19 11:00:00,51.27,51.65,51.27,51.64,112071.0,51.27,51.65,51.27,51.64,112071.0
2016-10-19 11:30:00,51.66,51.76,51.6,51.6,54796.0,51.66,51.76,51.6,51.6,54796.0
2016-10-19 12:00:00,51.61,51.71,51.6,51.69,34495.0,51.61,51.71,51.6,51.69,34495.0
2016-10-19 12:30:00,51.68,51.69,51.58,51.65,170942.0,51.68,51.69,51.58,51.65,170942.0
2016-10-19 13:00:00,51.66,51.69,51.65,51.66,93015.0,51.66,51.69,51.65,51.66,93015.0
2016-10-19 13:30:00,51.66,51.67,51.56,51.57,35013.0,51.66,51.67,51.56,51.57,35013.0
2016-10-19 14:00:00,51.58,51.74,51.58,51.71,51740.0,51.58,51.74,51.58,51.71,51740.0
2016-10-19 14:30:00,51.72,51.76,51.69,51.76,48906.0,51.72,51.76,51.69,51.76,48906.0
2016-10-19 15:00:00,51.76,51.94,51.75,51.93,68702.0,51.76,51.94,51.75,51.93,68702.0
2016-10-19 15:30:00,51.93,51.93,51.74,51.76,158268.0,51.93,51.93,51.74,51.76,158268.0
2016-10-20 09:30:00,51.58,51.78,51.2,51.3,112404.0,51.58,51.78,51.2,51.3,112404.0
2016-10-20 10:00:00,51.32,51.35,50.89,50.95,183675.0,51.32,51.35,50.89,50.95,183675.0
2016-10-20 10:30:00,50.93,50.93,50.6,50.85,203341.0,50.93,50.93,50.6,50.85,203341.0
2016-10-20 11:00:00,50.87,51.03,50.81,50.86,254590.0,50.87,51.03,50.81,50.86,254590.0
2016-10-20 11:30:00,50.86,51.06,50.83,51.05,153136.0,50.86,51.06,50.83,51.05,153136.0
2016-10-20 12:00:00,51.06,51.14,50.92,50.97,126254.0,51.06,51.14,50.92,50.97,126254.0
2016-10-20 12:30:00,50.98,51.08,50.86,50.96,159862.0,50.98,51.08,50.86,50.96,159862.0
2016-10-20 13:00:00,50.96,51.03,50.89,51.03,176158.0,50.96,51.03,50.89,51.03,176158.0
2016-10-20 13:30:00,51.03,51.06,50.84,50.88,187330.0,51.03,51.06,50.84,50.88,187330.0
2016-10-20 14:00:00,50.89,50.96,50.81,50.83,119436.0,50.89,50.96,50.81,50.83,119436.0
2016-10-20 14:30:00,50.84,50.96,50.75,50.84,227414.0,50.84,50.96,50.75,50.84,227414.0
2016-10-20 15:00:00,50.85,50.94,50.82,50.84,106414.0,50.85,50.94,50.82,50.84,106414.0
2016-10-20 15:30:00,50.84,50.91,50.79,50.82,243059.0,50.84,50.91,50.79,50.82,243059.0
2016-10-21 09:30:00,50.45,50.54,49.84,50.16,376415.0,50.45,50.54,49.84,50.16,376415.0
2016-10-21 10:00:00,50.18,50.27,50.04,50.15,93760.0,50.18,50.27,50.04,50.15,93760.0
2016-10-21 10:30:00,50.15,50.29,50.07,50.16,186398.0,50.15,50.29,50.07,50.16,186398.0
2016-10-21 11:00:00,50.14,50.21,50.06,50.12,185888.0,50.14,50.21,50.06,50.12,185888.0
2016-10-21 11:30:00,50.12,50.31,50.06,50.18,306465.0,50.12,50.31,50.06,50.18,306465.0
2016-10-21 12:00:00,50.2,50.2,49.96,50.03,157688.0,50.2,50.2,49.96,50.03,157688.0
2016-10-21 12:30:00,50.03,50.11,50.01,50.11,63540.0,50.03,50.11,50.01,50.11,63540.0
2016-10-21 13:00:00,50.12,50.14,50.03,50.05,65643.0,50.12,50.14,50.03,50.05,65643.0
2016-10-21 13:30:00,50.04,50.09,49.99,50.04,143903.0,50.04,50.09,49.99,50.04,143903.0
2016-10-21 14:00:00,50.04,50.09,49.99,50.03,214895.0,50.04,50.09,49.99,50.03,214895.0
2016-10-21 14:30:00,50.03,50.13,50.0,50.1,264184.0,50.03,50.13,50.0,50.1,264184.0
2016-10-21 15:00:00,50.11,50.19,50.05,50.11,325612.0,50.11,50.19,50.05,50.11,325612.0
2016-10-21 15:30:00,50.1,50.13,50.01,50.04,227260.0,50.1,50.13,50.01,50.04,227260.0
2016-10-24 09:30:00,52.37,52.75,50.98,51.04,562759.0,52.37,52.75,50.98,51.04,562759.0
2016-10-24 10:00:00,51.07,51.22,50.58,50.86,738080.0,51.07,51.22,50.58,50.86,738080.0
2016-10-24 10:30:00,50.86,51.1,50.69,51.05,403277.0,50.86,51.1,50.69,51.05,403277.0
2016-10-24 11:00:00,51.05,51.24,50.91,50.98,220046.0,51.05,51.24,50.91,50.98,220046.0
2016-10-24 11:30:00,50.97,50.98,50.51,50.77,226271.0,50.97,50.98,50.51,50.77,226271.0
2016-10-24 12:00:00,50.76,50.97,50.75,50.85,126028.0,50.76,50.97,50.75,50.85,126028.0
2016-10-24 12:30:00,50.85,51.0,50.77,50.98,107557.0,50.85,51.0,50.77,50.98,107557.0
2016-10-24 13:00:00,50.99,51.28,50.98,51.26,218557.0,50.99,51.28,50.98,51.26,218557.0
2016-10-24 13:30:00,51.25,51.48,51.24,51.48,228846.0,51.25,51.48,51.24,51.48,228846.0
2016-10-24 14:00:00,51.48,51.58,51.43,51.52,168016.0,51.48,51.58,51.43,51.52,168016.0
2016-10-24 14:30:00,51.52,51.56,51.45,51.54,122095.0,51.52,51.56,51.45,51.54,122095.0
2016-10-24 15:00:00,51.54,51.59,51.44,51.57,173606.0,51.54,51.59,51.44,51.57,173606.0
2016-10-24 15:30:00,51.57,51.57,51.47,51.49,396217.0,51.57,51.57,51.47,51.49,396217.0
2016-10-25 09:30:00,51.13,51.28,50.77,50.98,182208.0,51.13,51.28,50.77,50.98,182208.0
2016-10-25 10:00:00,50.98,51.15,50.82,50.97,102923.0,50.98,51.15,50.82,50.97,102923.0
2016-10-25 10:30:00,50.94,50.98,50.6,50.84,156031.0,50.94,50.98,50.6,50.84,156031.0
2016-10-25 11:00:00,50.85,50.99,50.8,50.88,66612.0,50.85,50.99,50.8,50.88,66612.0
2016-10-25 11:30:00,50.89,50.9,50.65,50.72,158774.0,50.89,50.9,50.65,50.72,158774.0
2016-10-25 12:00:00,50.71,50.77,50.65,50.72,87745.0,50.71,50.77,50.65,50.72,87745.0
2016-10-25 12:30:00,50.72,51.0,50.71,50.98,63215.0,50.72,51.0,50.71,50.98,63215.0
2016-10-25 13:00:00,50.98,51.07,50.95,51.05,58146.0,50.98,51.07,50.95,51.05,58146.0
2016-10-25 13:30:00,51.06,51.14,51.01,51.06,64588.0,51.06,51.14,51.01,51.06,64588.0
2016-10-25 14:00:00,51.07,51.07,50.96,51.0,59509.0,51.07,51.07,50.96,51.0,59509.0
2016-10-25 14:30:00,51.0,51.02,50.85,50.94,107127.0,51.0,51.02,50.85,50.94,107127.0
2016-10-25 15:00:00,50.93,51.01,50.9,50.93,226368.0,50.93,51.01,50.9,50.93,226368.0
2016-10-25 15:30:00,50.92,50.95,50.86,50.94,278211.0,50.92,50.95,50.86,50.94,278211.0
2016-10-26 09:30:00,50.63,51.35,50.51,51.11,68770.0,50.63,51.35,50.51,51.11,68770.0
2016-10-26 10:00:00,51.12,51.31,51.04,51.31,110236.0,51.12,51.31,51.04,51.31,110236.0
2016-10-26 10:30:00,51.32,51.71,51.32,51.71,165223.0,51.32,51.71,51.32,51.71,165223.0
2016-10-26 11:00:00,51.69,51.85,51.54,51.84,277419.0,51.69,51.85,51.54,51.84,277419.0
2016-10-26 11:30:00,51.85,51.89,51.63,51.68,185413.0,51.85,51.89,51.63,51.68,185413.0
2016-10-26 12:00:00,51.69,51.76,51.51,51.66,107907.0,51.69,51.76,51.51,51.66,107907.0
2016-10-26 12:30:00,51.66,51.77,51.59,51.68,94145.0,51.66,51.77,51.59,51.68,94145.0
2016-10-26 13:00:00,51.68,51.77,51.53,51.57,82275.0,51.68,51.77,51.53,51.57,82275.0
2016-10-26 13:30:00,51.56,51.6,51.4,51.48,115877.0,51.56,51.6,51.4,51.48,115877.0
2016-10-26 14:00:00,51.48,51.55,51.42,51.49,201579.0,51.48,51.55,51.42,51.49,201579.0
2016-10-26 14:30:00,51.49,51.61,51.45,51.59,142408.0,51.49,51.61,51.45,51.59,142408.0
2016-10-26 15:00:00,51.58,51.64,51.54,51.57,116245.0,51.58,51.64,51.54,51.57,116245.0
2016-10-26 15:30:00,51.56,51.63,51.3,51.53,481110.0,51.56,51.63,51.3,51.53,481110.0
2016-10-27 09:30:00,51.5,51.53,50.81,51.04,213431.0,51.5,51.53,50.81,51.04,213431.0
2016-10-27 10:00:00,51.06,51.09,50.67,50.79,375936.0,51.06,51.09,50.67,50.79,375936.0
2016-10-27 10:30:00,50.79,50.85,50.66,50.7,169592.0,50.79,50.85,50.66,50.7,169592.0
2016-10-27 11:00:00,50.7,50.79,50.61,50.63,211946.0,50.7,50.79,50.61,50.63,211946.0
2016-10-27 11:30:00,50.62,50.78,50.58,50.69,213480.0,50.62,50.78,50.58,50.69,213480.0
2016-10-27 12:00:00,50.7,50.77,50.63,50.66,149939.0,50.7,50.77,50.63,50.66,149939.0
2016-10-27 12:30:00,50.65,50.73,50.56,50.68,145756.0,50.65,50.73,50.56,50.68,145756.0
2016-10-27 13:00:00,50.67,50.76,50.62,50.69,127667.0,50.67,50.76,50.62,50.69,127667.0
2016-10-27 13:30:00,50.68,50.89,50.64,50.87,145830.0,50.68,50.89,50.64,50.87,145830.0
2016-10-27 14:00:00,50.87,50.9,50.62,50.68,133348.0,50.87,50.9,50.62,50.68,133348.0
2016-10-27 14:30:00,50.69,50.75,50.62,50.65,197283.0,50.69,50.75,50.62,50.65,197283.0
2016-10-27 15:00:00,50.64,50.68,50.51,50.57,200418.0,50.64,50.68,50.51,50.57,200418.0
2016-10-27 15:30:00,50.58,50.62,50.52,50.6,316649.0,50.58,50.62,50.52,50.6,316649.0
2016-10-28 09:30:00,49.69,49.69,48.79,49.39,375706.0,49.69,49.69,48.79,49.39,375706.0
2016-10-28 10:00:00,49.41,49.89,49.31,49.89,158562.0,49.41,49.89,49.31,49.89,158562.0
2016-10-28 10:30:00,49.87,49.95,49.76,49.85,251003.0,49.87,49.95,49.76,49.85,251003.0
2016-10-28 11:00:00,49.86,49.93,49.6,49.67,226351.0,49.86,49.93,49.6,49.67,226351.0
2016-10-28 11:30:00,49.67,49.69,49.47,49.57,118603.0,49.67,49.69,49.47,49.57,118603.0
2016-10-28 12:00:00,49.57,49.67,49.55,49.55,149318.0,49.57,49.67,49.55,49.55,149318.0
2016-10-28 12:30:00,49.55,49.63,49.53,49.58,120926.0,49.55,49.63,49.53,49.58,120926.0
2016-10-28 13:00:00,49.58,49.63,49.33,49.5,533642.0,49.58,49.63,49.33,49.5,533642.0
2016-10-28 13:30:00,49.5,49.6,49.09,49.25,245920.0,49.5,49.6,49.09,49.25,245920.0
2016-10-28 14:00:00,49.26,49.49,49.23,49.47,164493.0,49.26,49.49,49.23,49.47,164493.0
2016-10-28 14:30:00,49.48,49.7,49.43,49.69,134190.0,49.48,49.7,49.43,49.69,134190.0
2016-10-28 15:00:00,49.7,49.86,49.57,49.84,136150.0,49.7,49.86,49.57,49.84,136150.0
2016-10-28 15:30:00,49.84,49.94,49.76,49.78,676496.0,49.84,49.94,49.76,49.78,676496.0
2016-10-31 09:30:00,49.81,50.07,49.36,49.36,110714.0,49.81,50.07,49.36,49.36,110714.0
2016-10-31 10:00:00,49.4,49.83,49.38,49.83,135928.0,49.4,49.83,49.38,49.83,135928.0
2016-10-31 10:30:00,49.83,49.84,49.57,49.72,121542.0,49.83,49.84,49.57,49.72,121542.0
2016-10-31 11:00:00,49.71,49.88,49.7,49.83,98010.0,49.71,49.88,49.7,49.83,98010.0
2016-10-31 11:30:00,49.84,49.87,49.64,49.73,81264.0,49.84,49.87,49.64,49.73,81264.0
2016-10-31 12:00:00,49.73,49.84,49.71,49.82,81411.0,49.73,49.84,49.71,49.82,81411.0
2016-10-31 12:30:00,49.83,50.03,49.8,49.99,85368.0,49.83,50.03,49.8,49.99,85368.0
2016-10-31 13:00:00,50.01,50.06,49.83,49.86,106492.0,50.01,50.06,49.83,49.86,106492.0
2016-10-31 13:30:00,49.86,49.96,49.82,49.86,91037.0,49.86,49.96,49.82,49.86,91037.0
2016-10-31 14:00:00,49.87,49.93,49.84,49.86,81497.0,49.87,49.93,49.84,49.86,81497.0
2016-10-31 14:30:00,49.86,49.92,49.83,49.9,84772.0,49.86,49.92,49.83,49.9,84772.0
2016-10-31 15:00:00,49.91,49.99,49.89,49.92,112304.0,49.91,49.99,49.89,49.92,112304.0
2016-10-31 15:30:00,49.93,50.01,49.89,49.95,280603.0,49.93,50.01,49.89,49.95,280603.0
2016-11-01 09:30:00,49.89,49.89,49.33,49.52,150227.0,49.89,49.89,49.33,49.52,150227.0
2016-11-01 10:00:00,49.51,49.62,49.42,49.5,146253.0,49.51,49.62,49.42,49.5,146253.0
2016-11-01 10:30:00,49.5,49.66,49.43,49.62,84764.0,49.5,49.66,49.43,49.62,84764.0
2016-11-01 11:00:00,49.64,49.64,49.32,49.36,118140.0,49.64,49.64,49.32,49.36,118140.0
2016-11-01 11:30:00,49.34,49.53,49.22,49.24,156030.0,49.34,49.53,49.22,49.24,156030.0
2016-11-01 12:00:00,49.25,49.3,48.91,48.91,157355.0,49.25,49.3,48.91,48.91,157355.0
2016-11-01 12:30:00,48.92,49.04,48.72,48.79,116347.0,48.92,49.04,48.72,48.79,116347.0
2016-11-01 13:00:00,48.78,48.87,48.65,48.84,114425.0,48.78,48.87,48.65,48.84,114425.0
2016-11-01 13:30:00,48.84,48.84,48.35,48.37,131517.0,48.84,48.84,48.35,48.37,131517.0
2016-11-01 14:00:00,48.37,48.41,48.02,48.39,197788.0,48.37,48.41,48.02,48.39,197788.0
2016-11-01 14:30:00,48.38,48.54,48.34,48.43,93481.0,48.38,48.54,48.34,48.43,93481.0
2016-11-01 15:00:00,48.43,48.62,48.37,48.57,113117.0,48.43,48.62,48.37,48.57,113117.0
2016-11-01 15:30:00,48.57,48.72,48.49,48.66,318907.0,48.57,48.72,48.49,48.66,318907.0
2016-11-02 09:30:00,48.48,48.79,48.34,48.76,49549.0,48.48,48.79,48.34,48.76,49549.0
2016-11-02 10:00:00,48.71,48.93,48.63,48.75,136961.0,48.71,48.93,48.63,48.75,136961.0
2016-11-02 10:30:00,48.74,48.86,48.59,48.67,80160.0,48.74,48.86,48.59,48.67,80160.0
2016-11-02 11:00:00,48.68,48.99,48.68,48.94,80555.0,48.68,48.99,48.68,48.94,80555.0
2016-11-02 11:30:00,48.94,49.04,48.84,48.9,55188.0,48.94,49.04,48.84,48.9,55188.0
2016-11-02 12:00:00,48.9,49.12,48.86,48.96,115598.0,48.9,49.12,48.86,48.96,115598.0
2016-11-02 12:30:00,48.96,49.01,48.91,48.99,56397.0,48.96,49.01,48.91,48.99,56397.0
2016-11-02 13:00:00,48.99,49.01,48.62,48.77,87154.0,48.99,49.01,48.62,48.77,87154.0
2016-11-02 13:30:00,48.77,49.03,48.73,49.01,56476.0,48.77,49.03,48.73,49.01,56476.0
2016-11-02 14:00:00,49.01,49.2,48.72,49.07,163860.0,49.01,49.2,48.72,49.07,163860.0
2016-11-02 14:30:00,49.09,49.1,48.84,48.89,118052.0,49.09,49.1,48.84,48.89,118052.0
2016-11-02 15:00:00,48.89,49.0,48.86,48.91,93983.0,48.89,49.0,48.86,48.91,93983.0
2016-11-02 15:30:00,48.91,48.91,48.69,48.74,275170.0,48.91,48.91,48.69,48.74,275170.0
2016-11-03 09:30:00,48.83,49.52,48.83,49.4,100104.0,48.83,49.52,48.83,49.4,100104.0
2016-11-03 10:00:00,49.41,49.67,49.32,49.62,167882.0,49.41,49.67,49.32,49.62,167882.0
2016-11-03 10:30:00,49.61,49.71,49.41,49.54,126957.0,49.61,49.71,49.41,49.54,126957.0
2016-11-03 11:00:00,49.55,49.69,49.45,49.54,182473.0,49.55,49.69,49.45,49.54,182473.0
2016-11-03 11:30:00,49.55,49.75,49.54,49.67,160432.0,49.55,49.75,49.54,49.67,160432.0
2016-11-03 12:00:00,49.67,49.73,49.6,49.68,151144.0,49.67,49.73,49.6,49.68,151144.0
2016-11-03 12:30:00,49.68,49.83,49.64,49.7,157886.0,49.68,49.83,49.64,49.7,157886.0
2016-11-03 13:00:00,49.7,49.8,49.68,49.75,135557.0,49.7,49.8,49.68,49.75,135557.0
2016-11-03 13:30:00,49.75,49.79,49.69,49.72,125785.0,49.75,49.79,49.69,49.72,125785.0
2016-11-03 14:00:00,49.72,49.76,49.68,49.71,183303.0,49.72,49.76,49.68,49.71,183303.0
2016-11-03 14:30:00,49.71,49.71,49.53,49.62,181141.0,49.71,49.71,49.53,49.62,181141.0
2016-11-03 15:00:00,49.62,49.65,49.58,49.61,172367.0,49.62,49.65,49.58,49.61,172367.0
2016-11-03 15:30:00,49.61,49.64,49.37,49.61,612316.0,49.61,49.64,49.37,49.61,612316.0
2016-11-04 09:30:00,49.58,50.78,49.38,50.7,295912.0,49.58,50.78,49.38,50.7,295912.0
2016-11-04 10:00:00,50.7,51.09,50.7,50.97,319583.0,50.7,51.09,50.7,50.97,319583.0
2016-11-04 10:30:00,50.97,51.33,50.85,51.29,212116.0,50.97,51.33,50.85,51.29,212116.0
2016-11-04 11:00:00,51.29,51.5,51.18,51.43,231605.0,51.29,51.5,51.18,51.43,231605.0
2016-11-04 11:30:00,51.44,51.62,51.38,51.62,224082.0,51.44,51.62,51.38,51.62,224082.0
2016-11-04 12:00:00,51.62,51.84,51.57,51.81,198401.0,51.62,51.84,51.57,51.81,198401.0
2016-11-04 12:30:00,51.8,51.81,51.57,51.66,137007.0,51.8,51.81,51.57,51.66,137007.0
2016-11-04 13:00:00,51.65,51.74,51.61,51.69,108742.0,51.65,51.74,51.61,51.69,108742.0
2016-11-04 13:30:00,51.69,51.69,51.43,51.46,165669.0,51.69,51.69,51.43,51.46,165669.0
2016-11-04 14:00:00,51.47,51.48,51.21,51.33,195680.0,51.47,51.48,51.21,51.33,195680.0
2016-11-04 14:30:00,51.33,51.34,50.86,50.86,308950.0,51.33,51.34,50.86,50.86,308950.0
2016-11-04 15:00:00,50.86,50.91,50.66,50.73,190081.0,50.86,50.91,50.66,50.73,190081.0
2016-11-04 15:30:00,50.73,50.74,50.48,50.52,422342.0,50.73,50.74,50.48,50.52,422342.0
2016-11-07 09:30:00,51.35,51.57,50.84,50.98,174474.0,51.35,51.57,50.84,50.98,174474.0
2016-11-07 10:00:00,50.98,51.05,50.79,51.0,169043.0,50.98,51.05,50.79,51.0,169043.0
2016-11-07 10:30:00,51.0,51.28,50.98,51.27,142464.0,51.0,51.28,50.98,51.27,142464.0
2016-11-07 11:00:00,51.27,51.52,51.23,51.29,97169.0,51.27,51.52,51.23,51.29,97169.0
2016-11-07 11:30:00,51.29,51.49,51.22,51.48,123166.0,51.29,51.49,51.22,51.48,123166.0
2016-11-07 12:00:00,51.48,51.61,51.36,51.47,92531.0,51.48,51.61,51.36,51.47,92531.0
2016-11-07 12:30:00,51.46,51.47,51.34,51.39,75960.0,51.46,51.47,51.34,51.39,75960.0
2016-11-07 13:00:00,51.39,51.44,51.2,51.21,88823.0,51.39,51.44,51.2,51.21,88823.0
2016-11-07 13:30:00,51.22,51.34,51.21,51.26,117723.0,51.22,51.34,51.21,51.26,117723.0
2016-11-07 14:00:00,51.26,51.26,51.18,51.21,80725.0,51.26,51.26,51.18,51.21,80725.0
2016-11-07 14:30:00,51.22,51.42,51.21,51.42,111175.0,51.22,51.42,51.21,51.42,111175.0
2016-11-07 15:00:00,51.43,51.52,51.36,51.51,305352.0,51.43,51.52,51.36,51.51,305352.0
2016-11-07 15:30:00,51.51,51.58,51.36,51.51,596133.0,51.51,51.58,51.36,51.51,596133.0
2016-11-08 09:30:00,49.91,50.41,48.6,48.9,696270.0,49.91,50.41,48.6,48.9,696270.0
2016-11-08 10:00:00,48.91,48.99,48.47,48.55,426559.0,48.91,48.99,48.47,48.55,426559.0
2016-11-08 10:30:00,48.54,48.71,48.49,48.65,301177.0,48.54,48.71,48.49,48.65,301177.0
2016-11-08 11:00:00,48.65,49.23,48.53,49.19,318192.0,48.65,49.23,48.53,49.19,318192.0
2016-11-08 11:30:00,49.2,49.53,49.07,49.43,319993.0,49.2,49.53,49.07,49.43,319993.0
2016-11-08 12:00:00,49.43,49.69,49.38,49.47,222760.0,49.43,49.69,49.38,49.47,222760.0
2016-11-08 12:30:00,49.46,49.55,49.27,49.34,157625.0,49.46,49.55,49.27,49.34,157625.0
2016-11-08 13:00:00,49.33,49.37,48.94,49.1,258177.0,49.33,49.37,48.94,49.1,258177.0
2016-11-08 13:30:00,49.1,49.26,48.91,48.91,120010.0,49.1,49.26,48.91,48.91,120010.0
2016-11-08 14:00:00,48.93,49.12,48.93,49.0,187314.0,48.93,49.12,48.93,49.0,187314.0
2016-11-08 14:30:00,49.0,49.02,48.68,48.68,194951.0,49.0,49.02,48.68,48.68,194951.0
2016-11-08 15:00:00,48.69,48.96,48.62,48.91,373132.0,48.69,48.96,48.62,48.91,373132.0
2016-11-08 15:30:00,48.91,49.08,48.66,48.69,700537.0,48.91,49.08,48.66,48.69,700537.0
2016-11-09 09:30:00,47.65,49.88,47.5,49.67,338347.0,47.65,49.88,47.5,49.67,338347.0
2016-11-09 10:00:00,49.64,49.84,49.4,49.83,346518.0,49.64,49.84,49.4,49.83,346518.0
2016-11-09 10:30:00,49.82,50.12,49.71,50.07,207401.0,49.82,50.12,49.71,50.07,207401.0
2016-11-09 11:00:00,50.07,50.4,50.06,50.3,121818.0,50.07,50.4,50.06,50.3,121818.0
2016-11-09 11:30:00,50.35,50.58,50.28,50.31,146345.0,50.35,50.58,50.28,50.31,146345.0
2016-11-09 12:00:00,50.34,50.47,49.96,50.46,93760.0,50.34,50.47,49.96,50.46,93760.0
2016-11-09 12:30:00,50.43,50.54,50.3,50.48,77781.0,50.43,50.54,50.3,50.48,77781.0
2016-11-09 13:00:00,50.48,50.58,50.29,50.36,89255.0,50.48,50.58,50.29,50.36,89255.0
2016-11-09 13:30:00,50.33,50.68,50.32,50.42,92977.0,50.33,50.68,50.32,50.42,92977.0
2016-11-09 14:00:00,50.4,50.52,50.37,50.39,138828.0,50.4,50.52,50.37,50.39,138828.0
2016-11-09 14:30:00,50.39,50.95,50.38,50.71,164167.0,50.39,50.95,50.38,50.71,164167.0
2016-11-09 15:00:00,50.72,50.88,50.7,50.76,133615.0,50.72,50.88,50.7,50.76,133615.0
2016-11-09 15:30:00,50.76,50.8,50.56,50.61,737560.0,50.76,50.8,50.56,50.61,737560.0
2016-11-10 09:30:00,50.89,52.26,50.88,52.01,167496.0,50.89,52.26,50.88,52.01,167496.0
2016-11-10 10:00:00,52.08,52.22,51.81,52.06,223436.0,52.08,52.22,51.81,52.06,223436.0
2016-11-10 10:30:00,52.03,52.52,51.92,52.28,299281.0,52.03,52.52,51.92,52.28,299281.0
2016-11-10 11:00:00,52.28,52.69,52.24,52.35,132991.0,52.28,52.69,52.24,52.35,132991.0
2016-11-10 11:30:00,52.4,52.67,52.17,52.29,119970.0,52.4,52.67,52.17,52.29,119970.0
2016-11-10 12:00:00,52.31,52.81,52.31,52.79,175878.0,52.31,52.81,52.31,52.79,175878.0
2016-11-10 12:30:00,52.77,53.01,52.59,52.94,264745.0,52.77,53.01,52.59,52.94,264745.0
2016-11-10 13:00:00,52.95,53.1,52.83,52.95,164494.0,52.95,53.1,52.83,52.95,164494.0
2016-11-10 13:30:00,52.95,53.51,52.94,53.27,193022.0,52.95,53.51,52.94,53.27,193022.0
2016-11-10 14:00:00,53.25,53.46,52.92,52.98,295838.0,53.25,53.46,52.92,52.98,295838.0
2016-11-10 14:30:00,52.93,53.0,52.74,52.81,58666.0,52.93,53.0,52.74,52.81,58666.0
2016-11-10 15:00:00,52.79,52.91,52.66,52.72,61668.0,52.79,52.91,52.66,52.72,61668.0
2016-11-10 15:30:00,52.71,52.78,52.63,52.74,342940.0,52.71,52.78,52.63,52.74,342940.0
2016-11-11 09:30:00,52.65,53.35,52.5,52.8,178733.0,52.65,53.35,52.5,52.8,178733.0
2016-11-11 10:00:00,52.86,53.07,52.76,53.04,169018.0,52.86,53.07,52.76,53.04,169018.0
2016-11-11 10:30:00,53.01,53.61,52.91,53.57,205757.0,53.01,53.61,52.91,53.57,205757.0
2016-11-11 11:00:00,53.58,53.78,53.4,53.57,233287.0,53.58,53.78,53.4,53.57,233287.0
2016-11-11 11:30:00,53.59,53.77,53.5,53.67,110658.0,53.59,53.77,53.5,53.67,110658.0
2016-11-11 12:00:00,53.66,53.96,53.62,53.73,126200.0,53.66,53.96,53.62,53.73,126200.0
2016-11-11 12:30:00,53.73,53.94,53.7,53.93,119636.0,53.73,53.94,53.7,53.93,119636.0
2016-11-11 13:00:00,53.92,54.0,53.83,53.91,143770.0,53.92,54.0,53.83,53.91,143770.0
2016-11-11 13:30:00,53.89,54.23,53.89,54.18,145708.0,53.89,54.23,53.89,54.18,145708.0
2016-11-11 14:00:00,54.17,54.62,54.13,54.41,243632.0,54.17,54.62,54.13,54.41,243632.0
2016-11-11 14:30:00,54.41,54.51,54.32,54.44,143160.0,54.41,54.51,54.32,54.44,143160.0
2016-11-11 15:00:00,54.41,54.65,54.36,54.59,187301.0,54.41,54.65,54.36,54.59,187301.0
2016-11-11 15:30:00,54.59,54.97,54.58,54.78,628021.0,54.59,54.97,54.58,54.78,628021.0
2016-11-14 09:30:00,54.48,56.97,54.41,56.75,285807.0,54.48,56.97,54.41,56.75,285807.0
2016-11-14 10:00:00,56.73,57.27,56.7,56.95,257435.0,56.73,57.27,56.7,56.95,257435.0
2016-11-14 10:30:00,56.97,57.34,56.92,57.12,343271.0,56.97,57.34,56.92,57.12,343271.0
2016-11-14 11:00:00,57.1,57.11,56.91,57.01,312516.0,57.1,57.11,56.91,57.01,312516.0
2016-11-14 11:30:00,56.99,57.5,56.98,57.35,188264.0,56.99,57.5,56.98,57.35,188264.0
2016-11-14 12:00:00,57.4,57.42,57.09,57.29,237452.0,57.4,57.42,57.09,57.29,237452.0
2016-11-14 12:30:00,57.27,57.66,57.24,57.62,170822.0,57.27,57.66,57.24,57.62,170822.0
2016-11-14 13:00:00,57.61,57.74,57.47,57.68,281073.0,57.61,57.74,57.47,57.68,281073.0
2016-11-14 13:30:00,57.67,58.16,57.58,58.09,242609.0,57.67,58.16,57.58,58.09,242609.0
2016-11-14 14:00:00,58.08,58.08,57.48,57.51,248586.0,58.08,58.08,57.48,57.51,248586.0
2016-11-14 14:30:00,57.52,57.65,57.35,57.42,215251.0,57.52,57.65,57.35,57.42,215251.0
2016-11-14 15:00:00,57.41,57.42,56.93,56.99,297294.0,57.41,57.42,56.93,56.99,297294.0
2016-11-14 15:30:00,56.98,57.08,56.84,56.89,488527.0,56.98,57.08,56.84,56.89,488527.0
2016-11-15 09:30:00,57.21,57.21,55.97,56.04,238821.0,57.21,57.21,55.97,56.04,238821.0
2016-11-15 10:00:00,56.08,56.48,56.03,56.46,178433.0,56.08,56.48,56.03,56.46,178433.0
2016-11-15 10:30:00,56.48,56.76,56.41,56.52,150117.0,56.48,56.76,56.41,56.52,150117.0
2016-11-15 11:00:00,56.5,56.66,56.43,56.53,97678.0,56.5,56.66,56.43,56.53,97678.0
2016-11-15 11:30:00,56.53,56.65,55.99,56.15,85093.0,56.53,56.65,55.99,56.15,85093.0
2016-11-15 12:00:00,56.15,56.3,56.07,56.24,54094.0,56.15,56.3,56.07,56.24,54094.0
2016-11-15 12:30:00,56.25,56.29,56.09,56.1,95261.0,56.25,56.29,56.09,56.1,95261.0
2016-11-15 13:00:00,56.11,56.31,56.11,56.2,71843.0,56.11,56.31,56.11,56.2,71843.0
2016-11-15 13:30:00,56.19,56.39,56.1,56.15,415992.0,56.19,56.39,56.1,56.15,415992.0
2016-11-15 14:00:00,56.17,56.3,56.11,56.24,108408.0,56.17,56.3,56.11,56.24,108408.0
2016-11-15 14:30:00,56.24,56.48,56.23,56.45,151975.0,56.24,56.48,56.23,56.45,151975.0
2016-11-15 15:00:00,56.44,56.48,56.37,56.4,213979.0,56.44,56.48,56.37,56.4,213979.0
2016-11-15 15:30:00,56.4,56.41,56.16,56.23,1261326.0,56.4,56.41,56.16,56.23,1261326.0
2016-11-16 09:30:00,56.08,56.31,55.13,55.94,142378.0,56.08,56.31,55.13,55.94,142378.0
2016-11-16 10:00:00,55.91,56.17,55.71,55.96,101253.0,55.91,56.17,55.71,55.96,101253.0
2016-11-16 10:30:00,55.93,56.03,55.86,56.03,142861.0,55.93,56.03,55.86,56.03,142861.0
2016-11-16 11:00:00,56.03,56.1,55.78,55.91,135240.0,56.03,56.1,55.78,55.91,135240.0
2016-11-16 11:30:00,55.94,55.95,55.77,55.87,90380.0,55.94,55.95,55.77,55.87,90380.0
2016-11-16 12:00:00,55.87,55.92,55.63,55.76,83716.0,55.87,55.92,55.63,55.76,83716.0
2016-11-16 12:30:00,55.78,55.93,55.75,55.84,113328.0,55.78,55.93,55.75,55.84,113328.0
2016-11-16 13:00:00,55.84,55.86,55.68,55.78,72573.0,55.84,55.86,55.68,55.78,72573.0
2016-11-16 13:30:00,55.78,55.84,55.68,55.75,95358.0,55.78,55.84,55.68,55.75,95358.0
2016-11-16 14:00:00,55.75,55.9,55.73,55.82,80598.0,55.75,55.9,55.73,55.82,80598.0
2016-11-16 14:30:00,55.81,55.86,55.71,55.75,107357.0,55.81,55.86,55.71,55.75,107357.0
2016-11-16 15:00:00,55.75,55.92,55.74,55.84,155671.0,55.75,55.92,55.74,55.84,155671.0
2016-11-16 15:30:00,55.84,56.07,55.82,56.0,330070.0,55.84,56.07,55.82,56.0,330070.0
2016-11-17 09:30:00,55.29,55.69,54.17,55.66,277857.0,55.29,55.69,54.17,55.66,277857.0
2016-11-17 10:00:00,55.66,56.0,55.48,55.52,153699.0,55.66,56.0,55.48,55.52,153699.0
2016-11-17 10:30:00,55.5,56.0,55.38,55.93,125672.0,55.5,56.0,55.38,55.93,125672.0
2016-11-17 11:00:00,55.92,56.16,55.81,55.97,109565.0,55.92,56.16,55.81,55.97,109565.0
2016-11-17 11:30:00,55.95,55.97,55.66,55.66,83404.0,55.95,55.97,55.66,55.66,83404.0
2016-11-17 12:00:00,55.67,55.85,55.62,55.7,94120.0,55.67,55.85,55.62,55.7,94120.0
2016-11-17 12:30:00,55.69,55.76,55.63,55.68,99313.0,55.69,55.76,55.63,55.68,99313.0
2016-11-17 13:00:00,55.67,55.75,55.61,55.71,107685.0,55.67,55.75,55.61,55.71,107685.0
2016-11-17 13:30:00,55.71,55.88,55.64,55.66,81824.0,55.71,55.88,55.64,55.66,81824.0
2016-11-17 14:00:00,55.66,55.67,55.45,55.57,124867.0,55.66,55.67,55.45,55.57,124867.0
2016-11-17 14:30:00,55.56,55.61,55.49,55.57,73870.0,55.56,55.61,55.49,55.57,73870.0
2016-11-17 15:00:00,55.56,55.8,55.55,55.74,104784.0,55.56,55.8,55.55,55.74,104784.0
2016-11-17 15:30:00,55.74,55.79,55.67,55.7,235816.0,55.74,55.79,55.67,55.7,235816.0
2016-11-18 09:30:00,55.66,56.11,55.57,56.04,154640.0,55.66,56.11,55.57,56.04,154640.0
2016-11-18 10:00:00,56.0,56.2,55.72,55.79,74383.0,56.0,56.2,55.72,55.79,74383.0
2016-11-18 10:30:00,55.78,55.79,55.59,55.71,42057.0,55.78,55.79,55.59,55.71,42057.0
2016-11-18 11:00:00,55.71,55.76,55.47,55.7,102747.0,55.71,55.76,55.47,55.7,102747.0
2016-11-18 11:30:00,55.7,55.75,55.59,55.63,49700.0,55.7,55.75,55.59,55.63,49700.0
2016-11-18 12:00:00,55.63,55.77,55.59,55.68,33459.0,55.63,55.77,55.59,55.68,33459.0
2016-11-18 12:30:00,55.68,55.69,55.51,55.69,63725.0,55.68,55.69,55.51,55.69,63725.0
2016-11-18 13:00:00,55.7,55.92,55.67,55.75,43747.0,55.7,55.92,55.67,55.75,43747.0
2016-11-18 13:30:00,55.74,55.93,55.73,55.76,115535.0,55.74,55.93,55.73,55.76,115535.0
2016-11-18 14:00:00,55.76,55.79,55.51,55.52,62328.0,55.76,55.79,55.51,55.52,62328.0
2016-11-18 14:30:00,55.51,55.55,55.39,55.5,121911.0,55.51,55.55,55.39,55.5,121911.0
2016-11-18 15:00:00,55.5,55.52,55.37,55.43,87894.0,55.5,55.52,55.37,55.43,87894.0
2016-11-18 15:30:00,55.43,55.44,55.15,55.23,384728.0,55.43,55.44,55.15,55.23,384728.0
2016-11-21 09:30:00,56.02,56.85,55.95,56.13,189128.0,56.02,56.85,55.95,56.13,189128.0
2016-11-21 10:00:00,56.13,56.25,55.67,55.68,131650.0,56.13,56.25,55.67,55.68,131650.0
2016-11-21 10:30:00,55.66,55.72,55.52,55.55,104343.0,55.66,55.72,55.52,55.55,104343.0
2016-11-21 11:00:00,55.54,55.89,55.54,55.67,92233.0,55.54,55.89,55.54,55.67,92233.0
2016-11-21 11:30:00,55.66,56.19,55.66,56.19,84264.0,55.66,56.19,55.66,56.19,84264.0
2016-11-21 12:00:00,56.16,56.37,56.14,56.25,129212.0,56.16,56.37,56.14,56.25,129212.0
2016-11-21 12:30:00,56.25,56.45,56.23,56.37,140702.0,56.25,56.45,56.23,56.37,140702.0
2016-11-21 13:00:00,56.36,56.41,56.31,56.31,75499.0,56.36,56.41,56.31,56.31,75499.0
2016-11-21 13:30:00,56.33,56.36,56.27,56.3,78609.0,56.33,56.36,56.27,56.3,78609.0
2016-11-21 14:00:00,56.29,56.42,56.24,56.37,59442.0,56.29,56.42,56.24,56.37,59442.0
2016-11-21 14:30:00,56.38,56.41,56.26,56.37,88639.0,56.38,56.41,56.26,56.37,88639.0
2016-11-21 15:00:00,56.35,56.48,56.35,56.47,77663.0,56.35,56.48,56.35,56.47,77663.0
2016-11-21 15:30:00,56.47,56.57,56.44,56.56,205788.0,56.47,56.57,56.44,56.56,205788.0
2016-11-22 09:30:00,57.06,57.78,57.0,57.67,127014.0,57.06,57.78,57.0,57.67,127014.0
2016-11-22 10:00:00,57.68,57.76,57.54,57.63,40020.0,57.68,57.76,57.54,57.63,40020.0
2016-11-22 10:30:00,57.65,57.67,57.49,57.54,47384.0,57.65,57.67,57.49,57.54,47384.0
2016-11-22 11:00:00,57.55,57.6,57.43,57.44,71897.0,57.55,57.6,57.43,57.44,71897.0
2016-11-22 11:30:00,57.44,57.48,57.33,57.34,63419.0,57.44,57.48,57.33,57.34,63419.0
2016-11-22 12:00:00,57.34,57.4,57.22,57.31,58087.0,57.34,57.4,57.22,57.31,58087.0
2016-11-22 12:30:00,57.3,57.42,57.29,57.39,58326.0,57.3,57.42,57.29,57.39,58326.0
2016-11-22 13:00:00,57.38,57.41,57.26,57.31,50285.0,57.38,57.41,57.26,57.31,50285.0
2016-11-22 13:30:00,57.31,57.38,57.27,57.32,47475.0,57.31,57.38,57.27,57.32,47475.0
2016-11-22 14:00:00,57.32,57.43,57.32,57.4,54907.0,57.32,57.43,57.32,57.4,54907.0
2016-11-22 14:30:00,57.41,57.57,57.38,57.55,77301.0,57.41,57.57,57.38,57.55,77301.0
2016-11-22 15:00:00,57.56,57.77,57.55,57.73,100650.0,57.56,57.77,57.55,57.73,100650.0
2016-11-22 15:30:00,57.74,57.86,57.74,57.8,201568.0,57.74,57.86,57.74,57.8,201568.0
2016-11-23 09:30:00,57.62,58.16,57.47,57.6,76347.0,57.62,58.16,57.47,57.6,76347.0
2016-11-23 10:00:00,57.58,57.86,57.49,57.86,68986.0,57.58,57.86,57.49,57.86,68986.0
2016-11-23 10:30:00,57.85,58.09,57.84,58.03,56848.0,57.85,58.09,57.84,58.03,56848.0
2016-11-23 11:00:00,58.05,58.06,57.84,57.91,172504.0,58.05,58.06,57.84,57.91,172504.0
2016-11-23 11:30:00,57.9,58.14,57.83,58.14,95031.0,57.9,58.14,57.83,58.14,95031.0
2016-11-23 12:00:00,58.12,58.16,58.01,58.13,56467.0,58.12,58.16,58.01,58.13,56467.0
2016-11-23 12:30:00,58.13,58.22,58.04,58.08,46611.0,58.13,58.22,58.04,58.08,46611.0
2016-11-23 13:00:00,58.07,58.16,57.99,58.14,43686.0,58.07,58.16,57.99,58.14,43686.0
2016-11-23 13:30:00,58.13,58.14,58.04,58.07,38568.0,58.13,58.14,58.04,58.07,38568.0
2016-11-23 14:00:00,58.07,58.34,58.07,58.3,110414.0,58.07,58.34,58.07,58.3,110414.0
2016-11-23 14:30:00,58.3,58.36,58.11,58.34,93253.0,58.3,58.36,58.11,58.34,93253.0
2016-11-23 15:00:00,58.34,58.39,58.3,58.38,87557.0,58.34,58.39,58.3,58.38,87557.0
2016-11-23 15:30:00,58.38,58.41,58.3,58.37,196556.0,58.38,58.41,58.3,58.37,196556.0
2016-11-25 09:30:00,58.36,58.86,58.33,58.49,52644.0,58.36,58.86,58.33,58.49,52644.0
2016-11-25 10:00:00,58.48,58.74,58.37,58.64,40139.0,58.48,58.74,58.37,58.64,40139.0
2016-11-25 10:30:00,58.66,58.66,58.37,58.5,31537.0,58.66,58.66,58.37,58.5,31537.0
2016-11-25 11:00:00,58.49,58.6,58.44,58.45,37597.0,58.49,58.6,58.44,58.45,37597.0
2016-11-25 11:30:00,58.47,58.51,58.34,58.41,43905.0,58.47,58.51,58.34,58.41,43905.0
2016-11-25 12:00:00,58.42,58.42,58.31,58.38,49197.0,58.42,58.42,58.31,58.38,49197.0
2016-11-25 12:30:00,58.37,58.4,58.24,58.36,82082.0,58.37,58.4,58.24,58.36,82082.0
2016-11-28 09:30:00,58.28,58.61,57.82,57.88,75546.0,58.28,58.61,57.82,57.88,75546.0
2016-11-28 10:00:00,57.88,57.98,57.53,57.55,81874.0,57.88,57.98,57.53,57.55,81874.0
2016-11-28 10:30:00,57.57,57.78,57.32,57.43,57849.0,57.57,57.78,57.32,57.43,57849.0
2016-11-28 11:00:00,57.42,57.51,57.33,57.42,79625.0,57.42,57.51,57.33,57.42,79625.0
2016-11-28 11:30:00,57.42,57.54,57.42,57.5,43597.0,57.42,57.54,57.42,57.5,43597.0
2016-11-28 12:00:00,57.51,57.66,57.51,57.59,50027.0,57.51,57.66,57.51,57.59,50027.0
2016-11-28 12:30:00,57.59,57.72,57.5,57.51,45534.0,57.59,57.72,57.5,57.51,45534.0
2016-11-28 13:00:00,57.51,57.57,57.42,57.56,66275.0,57.51,57.57,57.42,57.56,66275.0
2016-11-28 13:30:00,57.57,57.69,57.55,57.67,120534.0,57.57,57.69,57.55,57.67,120534.0
2016-11-28 14:00:00,57.67,57.69,57.58,57.58,63683.0,57.67,57.69,57.58,57.58,63683.0
2016-11-28 14:30:00,57.57,57.66,57.53,57.54,87244.0,57.57,57.66,57.53,57.54,87244.0
2016-11-28 15:00:00,57.55,57.66,57.52,57.53,160865.0,57.55,57.66,57.52,57.53,160865.0
2016-11-28 15:30:00,57.53,57.57,57.35,57.37,253359.0,57.53,57.57,57.35,57.37,253359.0
2016-11-29 09:30:00,57.73,58.07,57.42,57.47,94443.0,57.73,58.07,57.42,57.47,94443.0
2016-11-29 10:00:00,57.47,57.67,57.25,57.31,76327.0,57.47,57.67,57.25,57.31,76327.0
2016-11-29 10:30:00,57.33,57.74,57.33,57.72,40499.0,57.33,57.74,57.33,57.72,40499.0
2016-11-29 11:00:00,57.71,57.71,57.46,57.47,51692.0,57.71,57.71,57.46,57.47,51692.0
2016-11-29 11:30:00,57.49,57.52,57.27,57.29,70011.0,57.49,57.52,57.27,57.29,70011.0
2016-11-29 12:00:00,57.28,57.28,56.96,57.01,67483.0,57.28,57.28,56.96,57.01,67483.0
2016-11-29 12:30:00,57.01,57.34,57.01,57.31,54046.0,57.01,57.34,57.01,57.31,54046.0
2016-11-29 13:00:00,57.3,57.34,57.23,57.23,29978.0,57.3,57.34,57.23,57.23,29978.0
2016-11-29 13:30:00,57.23,57.37,57.21,57.37,39377.0,57.23,57.37,57.21,57.37,39377.0
2016-11-29 14:00:00,57.37,57.63,57.37,57.57,52321.0,57.37,57.63,57.37,57.57,52321.0
2016-11-29 14:30:00,57.57,57.7,57.56,57.68,58640.0,57.57,57.7,57.56,57.68,58640.0
2016-11-29 15:00:00,57.67,57.71,57.6,57.62,72427.0,57.67,57.71,57.6,57.62,72427.0
2016-11-29 15:30:00,57.62,57.62,57.44,57.52,164226.0,57.62,57.62,57.44,57.52,164226.0
2016-11-30 09:30:00,57.56,58.0,57.35,57.53,45221.0,57.56,58.0,57.35,57.53,45221.0
2016-11-30 10:00:00,57.51,57.84,57.45,57.72,63032.0,57.51,57.84,57.45,57.72,63032.0
2016-11-30 10:30:00,57.66,57.88,57.66,57.81,33749.0,57.66,57.88,57.66,57.81,33749.0
2016-11-30 11:00:00,57.83,57.88,57.76,57.81,72329.0,57.83,57.88,57.76,57.81,72329.0
2016-11-30 11:30:00,57.8,57.81,57.71,57.73,42638.0,57.8,57.81,57.71,57.73,42638.0
2016-11-30 12:00:00,57.75,57.76,57.55,57.63,79757.0,57.75,57.76,57.55,57.63,79757.0
2016-11-30 12:30:00,57.62,57.77,57.61,57.76,34715.0,57.62,57.77,57.61,57.76,34715.0
2016-11-30 13:00:00,57.76,58.0,57.76,57.94,96798.0,57.76,58.0,57.76,57.94,96798.0
2016-11-30 13:30:00,57.95,58.04,57.81,57.84,84888.0,57.95,58.04,57.81,57.84,84888.0
2016-11-30 14:00:00,57.84,57.88,57.77,57.82,42984.0,57.84,57.88,57.77,57.82,42984.0
2016-11-30 14:30:00,57.81,57.81,57.68,57.68,48456.0,57.81,57.81,57.68,57.68,48456.0
2016-11-30 15:00:00,57.68,57.77,57.58,57.74,86701.0,57.68,57.77,57.58,57.74,86701.0
2016-11-30 15:30:00,57.75,57.98,57.74,57.83,235293.0,57.75,57.98,57.74,57.83,235293.0
2016-12-01 09:30:00,58.15,58.98,57.76,58.98,144646.0,58.15,58.98,57.76,58.98,144646.0
2016-12-01 10:00:00,58.98,59.2,58.81,59.11,161676.0,58.98,59.2,58.81,59.11,161676.0
2016-12-01 10:30:00,59.1,59.11,58.83,59.0,195722.0,59.1,59.11,58.83,59.0,195722.0
2016-12-01 11:00:00,58.99,59.01,58.75,58.97,158428.0,58.99,59.01,58.75,58.97,158428.0
2016-12-01 11:30:00,58.94,59.3,58.92,59.17,104971.0,58.94,59.3,58.92,59.17,104971.0
2016-12-01 12:00:00,59.17,59.18,59.07,59.11,114848.0,59.17,59.18,59.07,59.11,114848.0
2016-12-01 12:30:00,59.13,59.24,58.95,59.07,114928.0,59.13,59.24,58.95,59.07,114928.0
2016-12-01 13:00:00,59.08,59.13,58.96,59.04,84163.0,59.08,59.13,58.96,59.04,84163.0
2016-12-01 13:30:00,59.04,59.22,59.02,59.08,83300.0,59.04,59.22,59.02,59.08,83300.0
2016-12-01 14:00:00,59.07,59.31,59.07,59.22,166922.0,59.07,59.31,59.07,59.22,166922.0
2016-12-01 14:30:00,59.22,59.38,59.15,59.31,184867.0,59.22,59.38,59.15,59.31,184867.0
2016-12-01 15:00:00,59.32,59.37,59.19,59.29,133561.0,59.32,59.37,59.19,59.29,133561.0
2016-12-01 15:30:00,59.29,59.29,58.95,59.1,289789.0,59.29,59.29,58.95,59.1,289789.0
2016-12-02 09:30:00,59.16,59.27,58.92,58.99,68794.0,59.16,59.27,58.92,58.99,68794.0
2016-12-02 10:00:00,59.0,59.0,58.37,58.52,151488.0,59.0,59.0,58.37,58.52,151488.0
2016-12-02 10:30:00,58.52,58.74,58.42,58.65,107742.0,58.52,58.74,58.42,58.65,107742.0
2016-12-02 11:00:00,58.66,58.82,58.63,58.76,102079.0,58.66,58.82,58.63,58.76,102079.0
2016-12-02 11:30:00,58.73,58.78,58.37,58.59,125663.0,58.73,58.78,58.37,58.59,125663.0
2016-12-02 12:00:00,58.6,58.6,58.31,58.4,200389.0,58.6,58.6,58.31,58.4,200389.0
2016-12-02 12:30:00,58.38,58.67,58.35,58.63,64300.0,58.38,58.67,58.35,58.63,64300.0
2016-12-02 13:00:00,58.62,58.67,58.5,58.52,64272.0,58.62,58.67,58.5,58.52,64272.0
2016-12-02 13:30:00,58.52,58.68,58.49,58.68,146961.0,58.52,58.68,58.49,58.68,146961.0
2016-12-02 14:00:00,58.68,58.69,58.18,58.2,359557.0,58.68,58.69,58.18,58.2,359557.0
2016-12-02 14:30:00,58.2,58.4,58.17,58.29,67560.0,58.2,58.4,58.17,58.29,67560.0
2016-12-02 15:00:00,58.28,58.31,58.06,58.1,104707.0,58.28,58.31,58.06,58.1,104707.0
2016-12-02 15:30:00,58.09,58.18,57.9,57.99,253767.0,58.09,58.18,57.9,57.99,253767.0
2016-12-05 09:30:00,58.55,58.8,58.41,58.49,80096.0,58.55,58.8,58.41,58.49,80096.0
2016-12-05 10:00:00,58.54,58.89,58.44,58.65,174174.0,58.54,58.89,58.44,58.65,174174.0
2016-12-05 10:30:00,58.67,58.79,58.35,58.37,82381.0,58.67,58.79,58.35,58.37,82381.0
2016-12-05 11:00:00,58.36,58.68,58.29,58.55,138645.0,58.36,58.68,58.29,58.55,138645.0
2016-12-05 11:30:00,58.55,58.56,58.27,58.33,76013.0,58.55,58.56,58.27,58.33,76013.0
2016-12-05 12:00:00,58.34,58.52,58.34,58.36,146998.0,58.34,58.52,58.34,58.36,146998.0
2016-12-05 12:30:00,58.36,58.51,58.33,58.46,48180.0,58.36,58.51,58.33,58.46,48180.0
2016-12-05 13:00:00,58.46,58.51,58.42,58.49,146553.0,58.46,58.51,58.42,58.49,146553.0
2016-12-05 13:30:00,58.5,58.55,58.38,58.4,100254.0,58.5,58.55,58.38,58.4,100254.0
2016-12-05 14:00:00,58.39,58.4,58.05,58.07,113579.0,58.39,58.4,58.05,58.07,113579.0
2016-12-05 14:30:00,58.07,58.2,58.07,58.11,98855.0,58.07,58.2,58.07,58.11,98855.0
2016-12-05 15:00:00,58.12,58.35,58.1,58.3,127650.0,58.12,58.35,58.1,58.3,127650.0
2016-12-05 15:30:00,58.3,58.3,58.04,58.09,345223.0,58.3,58.3,58.04,58.09,345223.0
2016-12-06 09:30:00,58.66,60.39,58.66,59.75,352018.0,58.66,60.39,58.66,59.75,352018.0
2016-12-06 10:00:00,59.77,60.0,59.5,59.55,143229.0,59.77,60.0,59.5,59.55,143229.0
2016-12-06 10:30:00,59.56,59.7,59.32,59.37,125960.0,59.56,59.7,59.32,59.37,125960.0
2016-12-06 11:00:00,59.37,59.65,59.25,59.43,95883.0,59.37,59.65,59.25,59.43,95883.0
2016-12-06 11:30:00,59.4,59.5,59.27,59.47,64717.0,59.4,59.5,59.27,59.47,64717.0
2016-12-06 12:00:00,59.48,59.83,59.45,59.82,71510.0,59.48,59.83,59.45,59.82,71510.0
2016-12-06 12:30:00,59.83,59.89,59.67,59.88,81614.0,59.83,59.89,59.67,59.88,81614.0
2016-12-06 13:00:00,59.89,60.0,59.85,59.89,82839.0,59.89,60.0,59.85,59.89,82839.0
2016-12-06 13:30:00,59.9,59.9,59.79,59.85,42955.0,59.9,59.9,59.79,59.85,42955.0
2016-12-06 14:00:00,59.85,59.87,59.78,59.78,62001.0,59.85,59.87,59.78,59.78,62001.0
2016-12-06 14:30:00,59.79,60.26,59.78,60.26,110407.0,59.79,60.26,59.78,60.26,110407.0
2016-12-06 15:00:00,60.25,60.35,60.2,60.24,133618.0,60.25,60.35,60.2,60.24,133618.0
2016-12-06 15:30:00,60.24,60.56,60.23,60.51,422936.0,60.24,60.56,60.23,60.51,422936.0
2016-12-07 09:30:00,60.34,61.26,60.34,61.0,115000.0,60.34,61.26,60.34,61.0,115000.0
2016-12-07 10:00:00,61.0,61.35,60.99,61.31,82672.0,61.0,61.35,60.99,61.31,82672.0
2016-12-07 10:30:00,61.3,61.35,61.05,61.35,101864.0,61.3,61.35,61.05,61.35,101864.0
2016-12-07 11:00:00,61.33,61.45,61.21,61.43,72268.0,61.33,61.45,61.21,61.43,72268.0
2016-12-07 11:30:00,61.43,61.73,61.41,61.7,62184.0,61.43,61.73,61.41,61.7,62184.0
2016-12-07 12:00:00,61.68,61.79,61.62,61.76,48955.0,61.68,61.79,61.62,61.76,48955.0
2016-12-07 12:30:00,61.75,62.43,61.74,62.43,104410.0,61.75,62.43,61.74,62.43,104410.0
2016-12-07 13:00:00,62.39,62.6,62.36,62.52,150707.0,62.39,62.6,62.36,62.52,150707.0
2016-12-07 13:30:00,62.52,62.76,62.37,62.68,106086.0,62.52,62.76,62.37,62.68,106086.0
2016-12-07 14:00:00,62.71,62.77,62.47,62.51,192988.0,62.71,62.77,62.47,62.51,192988.0
2016-12-07 14:30:00,62.53,62.64,62.42,62.6,90258.0,62.53,62.64,62.42,62.6,90258.0
2016-12-07 15:00:00,62.6,62.85,62.48,62.82,155034.0,62.6,62.85,62.48,62.82,155034.0
2016-12-07 15:30:00,62.82,62.98,62.63,62.8,356194.0,62.82,62.98,62.63,62.8,356194.0
2016-12-08 09:30:00,62.87,63.69,62.77,63.55,358353.0,62.87,63.69,62.77,63.55,358353.0
2016-12-08 10:00:00,63.55,63.82,63.26,63.82,118126.0,63.55,63.82,63.26,63.82,118126.0
2016-12-08 10:30:00,63.76,63.88,63.34,63.86,188949.0,63.76,63.88,63.34,63.86,188949.0
2016-12-08 11:00:00,63.84,64.33,63.82,64.29,185814.0,63.84,64.33,63.82,64.29,185814.0
2016-12-08 11:30:00,64.29,64.29,63.99,64.02,142118.0,64.29,64.29,63.99,64.02,142118.0
2016-12-08 12:00:00,64.01,64.56,63.93,64.42,142977.0,64.01,64.56,63.93,64.42,142977.0
2016-12-08 12:30:00,64.41,64.42,64.29,64.31,64041.0,64.41,64.42,64.29,64.31,64041.0
2016-12-08 13:00:00,64.31,64.42,64.2,64.41,62173.0,64.31,64.42,64.2,64.41,62173.0
2016-12-08 13:30:00,64.4,64.75,64.37,64.71,64693.0,64.4,64.75,64.37,64.71,64693.0
2016-12-08 14:00:00,64.68,64.88,64.44,64.51,193541.0,64.68,64.88,64.44,64.51,193541.0
2016-12-08 14:30:00,64.52,64.53,64.23,64.35,196441.0,64.52,64.53,64.23,64.35,196441.0
2016-12-08 15:00:00,64.35,64.4,64.29,64.29,113738.0,64.35,64.4,64.29,64.29,113738.0
2016-12-08 15:30:00,64.3,64.33,64.14,64.15,274168.0,64.3,64.33,64.14,64.15,274168.0
2016-12-09 09:30:00,63.95,64.06,63.42,63.82,124677.0,63.95,64.06,63.42,63.82,124677.0
2016-12-09 10:00:00,63.8,63.86,63.61,63.63,56155.0,63.8,63.86,63.61,63.63,56155.0
2016-12-09 10:30:00,63.65,63.75,63.36,63.5,182642.0,63.65,63.75,63.36,63.5,182642.0
2016-12-09 11:00:00,63.49,63.61,63.13,63.2,78327.0,63.49,63.61,63.13,63.2,78327.0
2016-12-09 11:30:00,63.22,63.25,63.04,63.05,158600.0,63.22,63.25,63.04,63.05,158600.0
2016-12-09 12:00:00,63.06,63.13,62.84,63.12,114288.0,63.06,63.13,62.84,63.12,114288.0
2016-12-09 12:30:00,63.11,63.58,63.05,63.47,109443.0,63.11,63.58,63.05,63.47,109443.0
2016-12-09 13:00:00,63.48,63.48,63.02,63.02,77586.0,63.48,63.48,63.02,63.02,77586.0
2016-12-09 13:30:00,63.02,63.03,62.84,62.94,137630.0,63.02,63.03,62.84,62.94,137630.0
2016-12-09 14:00:00,62.94,63.0,62.78,62.92,199448.0,62.94,63.0,62.78,62.92,199448.0
2016-12-09 14:30:00,62.93,62.93,62.82,62.85,83901.0,62.93,62.93,62.82,62.85,83901.0
2016-12-09 15:00:00,62.86,62.86,62.72,62.75,169882.0,62.86,62.86,62.72,62.75,169882.0
2016-12-09 15:30:00,62.75,62.93,62.69,62.78,400263.0,62.75,62.93,62.69,62.78,400263.0
2016-12-12 09:30:00,62.78,63.33,62.42,62.56,1051759.0,62.78,63.33,62.42,62.56,1051759.0
2016-12-12 10:00:00,62.56,62.95,62.54,62.78,96481.0,62.56,62.95,62.54,62.78,96481.0
2016-12-12 10:30:00,62.73,62.84,62.29,62.29,215277.0,62.73,62.84,62.29,62.29,215277.0
2016-12-12 11:00:00,62.27,62.45,62.08,62.27,144483.0,62.27,62.45,62.08,62.27,144483.0
2016-12-12 11:30:00,62.27,62.58,62.21,62.55,106979.0,62.27,62.58,62.21,62.55,106979.0
2016-12-12 12:00:00,62.54,62.68,62.47,62.58,68297.0,62.54,62.68,62.47,62.58,68297.0
2016-12-12 12:30:00,62.59,62.88,62.54,62.73,64631.0,62.59,62.88,62.54,62.73,64631.0
2016-12-12 13:00:00,62.74,62.97,62.71,62.89,47902.0,62.74,62.97,62.71,62.89,47902.0
2016-12-12 13:30:00,62.91,63.02,62.87,62.9,48009.0,62.91,63.02,62.87,62.9,48009.0
2016-12-12 14:00:00,62.88,62.93,62.78,62.8,99130.0,62.88,62.93,62.78,62.8,99130.0
2016-12-12 14:30:00,62.79,62.86,62.76,62.81,59974.0,62.79,62.86,62.76,62.81,59974.0
2016-12-12 15:00:00,62.8,62.88,62.75,62.8,90035.0,62.8,62.88,62.75,62.8,90035.0
2016-12-12 15:30:00,62.8,62.85,62.72,62.8,247231.0,62.8,62.85,62.72,62.8,247231.0
2016-12-13 09:30:00,63.15,63.26,62.33,62.35,181674.0,63.15,63.26,62.33,62.35,181674.0
2016-12-13 10:00:00,62.36,62.37,62.04,62.29,102036.0,62.36,62.37,62.04,62.29,102036.0
2016-12-13 10:30:00,62.29,62.4,61.94,62.34,150736.0,62.29,62.4,61.94,62.34,150736.0
2016-12-13 11:00:00,62.35,62.39,62.15,62.19,96232.0,62.35,62.39,62.15,62.19,96232.0
2016-12-13 11:30:00,62.18,62.2,61.89,61.92,111485.0,62.18,62.2,61.89,61.92,111485.0
2016-12-13 12:00:00,61.93,62.12,61.91,61.93,99349.0,61.93,62.12,61.91,61.93,99349.0
2016-12-13 12:30:00,61.94,62.21,61.8,61.95,191462.0,61.94,62.21,61.8,61.95,191462.0
2016-12-13 13:00:00,61.96,62.27,61.94,62.22,126151.0,61.96,62.27,61.94,62.22,126151.0
2016-12-13 13:30:00,62.22,62.23,61.98,62.19,142903.0,62.22,62.23,61.98,62.19,142903.0
2016-12-13 14:00:00,62.19,62.2,61.76,61.97,219535.0,62.19,62.2,61.76,61.97,219535.0
2016-12-13 14:30:00,61.96,62.15,61.89,61.9,102705.0,61.96,62.15,61.89,61.9,102705.0
2016-12-13 15:00:00,61.9,61.95,61.67,61.87,156846.0,61.9,61.95,61.67,61.87,156846.0
2016-12-13 15:30:00,61.87,61.94,61.82,61.93,306991.0,61.87,61.94,61.82,61.93,306991.0
2016-12-14 09:30:00,61.95,62.24,61.43,62.24,100418.0,61.95,62.24,61.43,62.24,100418.0
2016-12-14 10:00:00,62.18,62.31,61.89,62.04,126158.0,62.18,62.31,61.89,62.04,126158.0
2016-12-14 10:30:00,62.07,62.21,61.98,62.19,60469.0,62.07,62.21,61.98,62.19,60469.0
2016-12-14 11:00:00,62.19,62.32,61.98,62.28,102551.0,62.19,62.32,61.98,62.28,102551.0
2016-12-14 11:30:00,62.28,62.28,61.99,62.0,56977.0,62.28,62.28,61.99,62.0,56977.0
2016-12-14 12:00:00,62.01,62.22,61.99,62.1,63364.0,62.01,62.22,61.99,62.1,63364.0
2016-12-14 12:30:00,62.13,62.14,61.84,62.11,80688.0,62.13,62.14,61.84,62.11,80688.0
2016-12-14 13:00:00,62.11,62.24,61.89,61.9,209377.0,62.11,62.24,61.89,61.9,209377.0
2016-12-14 13:30:00,61.9,62.08,61.82,61.95,158332.0,61.9,62.08,61.82,61.95,158332.0
2016-12-14 14:00:00,61.92,62.3,61.51,61.51,233048.0,61.92,62.3,61.51,61.51,233048.0
2016-12-14 14:30:00,61.53,61.86,61.48,61.62,175996.0,61.53,61.86,61.48,61.62,175996.0
2016-12-14 15:00:00,61.59,61.74,61.27,61.51,160947.0,61.59,61.74,61.27,61.51,160947.0
2016-12-14 15:30:00,61.51,61.83,61.33,61.42,329253.0,61.51,61.83,61.33,61.42,329253.0
2016-12-15 09:30:00,61.51,62.3,61.51,62.28,108193.0,61.51,62.3,61.51,62.28,108193.0
2016-12-15 10:00:00,62.24,62.31,61.92,62.02,161257.0,62.24,62.31,61.92,62.02,161257.0
2016-12-15 10:30:00,62.02,62.47,62.01,62.28,159373.0,62.02,62.47,62.01,62.28,159373.0
2016-12-15 11:00:00,62.31,62.61,62.29,62.44,97728.0,62.31,62.61,62.29,62.44,97728.0
2016-12-15 11:30:00,62.43,62.58,62.4,62.51,120420.0,62.43,62.58,62.4,62.51,120420.0
2016-12-15 12:00:00,62.53,62.55,62.39,62.52,56642.0,62.53,62.55,62.39,62.52,56642.0
2016-12-15 12:30:00,62.52,62.58,62.39,62.52,56490.0,62.52,62.58,62.39,62.52,56490.0
2016-12-15 13:00:00,62.53,62.78,62.48,62.73,105968.0,62.53,62.78,62.48,62.73,105968.0
2016-12-15 13:30:00,62.72,62.76,62.45,62.48,65512.0,62.72,62.76,62.45,62.48,65512.0
2016-12-15 14:00:00,62.46,62.7,62.42,62.69,82547.0,62.46,62.7,62.42,62.69,82547.0
2016-12-15 14:30:00,62.68,62.77,62.61,62.63,97519.0,62.68,62.77,62.61,62.63,97519.0
2016-12-15 15:00:00,62.63,62.84,62.6,62.75,108484.0,62.63,62.84,62.6,62.75,108484.0
2016-12-15 15:30:00,62.76,62.93,62.68,62.82,240509.0,62.76,62.93,62.68,62.82,240509.0
2016-12-16 09:30:00,62.93,63.63,62.9,63.51,319552.0,62.93,63.63,62.9,63.51,319552.0
2016-12-16 10:00:00,63.55,63.84,63.47,63.7,136596.0,63.55,63.84,63.47,63.7,136596.0
2016-12-16 10:30:00,63.72,63.81,63.53,63.53,105926.0,63.72,63.81,63.53,63.53,105926.0
2016-12-16 11:00:00,63.53,63.67,63.17,63.17,139648.0,63.53,63.67,63.17,63.17,139648.0
2016-12-16 11:30:00,63.17,63.2,62.93,63.09,127914.0,63.17,63.2,62.93,63.09,127914.0
2016-12-16 12:00:00,63.08,63.3,63.0,63.26,198434.0,63.08,63.3,63.0,63.26,198434.0
2016-12-16 12:30:00,63.25,63.25,63.02,63.13,123880.0,63.25,63.25,63.02,63.13,123880.0
2016-12-16 13:00:00,63.13,63.17,62.66,62.68,171221.0,63.13,63.17,62.66,62.68,171221.0
2016-12-16 13:30:00,62.68,62.68,62.31,62.32,96293.0,62.68,62.68,62.31,62.32,96293.0
2016-12-16 14:00:00,62.3,62.34,62.17,62.21,93720.0,62.3,62.34,62.17,62.21,93720.0
2016-12-16 14:30:00,62.2,62.24,62.13,62.14,108075.0,62.2,62.24,62.13,62.14,108075.0
2016-12-16 15:00:00,62.15,62.2,62.07,62.12,179446.0,62.15,62.2,62.07,62.12,179446.0
2016-12-16 15:30:00,62.12,62.17,61.93,62.14,275390.0,62.12,62.17,61.93,62.14,275390.0
2016-12-19 09:30:00,62.15,62.72,62.02,62.23,342411.0,62.15,62.72,62.02,62.23,342411.0
2016-12-19 10:00:00,62.23,62.78,62.14,62.75,278135.0,62.23,62.78,62.14,62.75,278135.0
2016-12-19 10:30:00,62.75,62.76,62.37,62.37,321163.0,62.75,62.76,62.37,62.37,321163.0
2016-12-19 11:00:00,62.37,62.4,62.26,62.4,239326.0,62.37,62.4,62.26,62.4,239326.0
2016-12-19 11:30:00,62.4,62.47,62.08,62.08,118391.0,62.4,62.47,62.08,62.08,118391.0
2016-12-19 12:00:00,62.1,62.25,62.06,62.21,82089.0,62.1,62.25,62.06,62.21,82089.0
2016-12-19 12:30:00,62.21,62.39,62.17,62.29,101268.0,62.21,62.39,62.17,62.29,101268.0
2016-12-19 13:00:00,62.3,62.38,62.23,62.33,106564.0,62.3,62.38,62.23,62.33,106564.0
2016-12-19 13:30:00,62.32,62.65,62.25,62.6,228034.0,62.32,62.65,62.25,62.6,228034.0
2016-12-19 14:00:00,62.6,62.72,62.51,62.53,138067.0,62.6,62.72,62.51,62.53,138067.0
2016-12-19 14:30:00,62.52,62.59,62.47,62.51,210490.0,62.52,62.59,62.47,62.51,210490.0
2016-12-19 15:00:00,62.51,62.54,62.41,62.5,198187.0,62.51,62.54,62.41,62.5,198187.0
2016-12-19 15:30:00,62.5,62.51,62.33,62.38,509978.0,62.5,62.51,62.33,62.38,509978.0
2016-12-20 09:30:00,61.87,64.8,61.73,64.09,951411.0,61.87,64.8,61.73,64.09,951411.0
2016-12-20 10:00:00,64.11,64.74,63.77,64.49,435244.0,64.11,64.74,63.77,64.49,435244.0
2016-12-20 10:30:00,64.53,65.73,64.51,65.26,297402.0,64.53,65.73,64.51,65.26,297402.0
2016-12-20 11:00:00,65.27,65.57,65.0,65.55,177392.0,65.27,65.57,65.0,65.55,177392.0
2016-12-20 11:30:00,65.53,65.63,65.11,65.21,169299.0,65.53,65.63,65.11,65.21,169299.0
2016-12-20 12:00:00,65.18,65.9,65.18,65.85,197362.0,65.18,65.9,65.18,65.85,197362.0
2016-12-20 12:30:00,65.89,66.1,65.73,65.76,139305.0,65.89,66.1,65.73,65.76,139305.0
2016-12-20 13:00:00,65.76,65.97,65.64,65.73,173801.0,65.76,65.97,65.64,65.73,173801.0
2016-12-20 13:30:00,65.74,66.0,65.67,65.99,161768.0,65.74,66.0,65.67,65.99,161768.0
2016-12-20 14:00:00,65.98,66.6,65.98,66.59,219123.0,65.98,66.6,65.98,66.59,219123.0
2016-12-20 14:30:00,66.55,66.64,66.1,66.53,341272.0,66.55,66.64,66.1,66.53,341272.0
2016-12-20 15:00:00,66.51,66.54,66.06,66.14,263959.0,66.51,66.54,66.06,66.14,263959.0
2016-12-20 15:30:00,66.14,66.17,66.0,66.13,576876.0,66.14,66.17,66.0,66.13,576876.0
2016-12-21 09:30:00,66.02,66.39,65.72,66.07,229607.0,66.02,66.39,65.72,66.07,229607.0
2016-12-21 10:00:00,66.08,66.21,65.82,66.1,269048.0,66.08,66.21,65.82,66.1,269048.0
2016-12-21 10:30:00,66.09,66.14,65.58,65.59,190270.0,66.09,66.14,65.58,65.59,190270.0
2016-12-21 11:00:00,65.59,66.04,65.57,65.99,97917.0,65.59,66.04,65.57,65.99,97917.0
2016-12-21 11:30:00,65.98,66.03,65.65,65.79,83625.0,65.98,66.03,65.65,65.79,83625.0
2016-12-21 12:00:00,65.79,66.42,65.77,66.38,103209.0,65.79,66.42,65.77,66.38,103209.0
2016-12-21 12:30:00,66.38,66.43,65.99,66.07,58357.0,66.38,66.43,65.99,66.07,58357.0
2016-12-21 13:00:00,66.07,66.13,65.99,66.01,61909.0,66.07,66.13,65.99,66.01,61909.0
2016-12-21 13:30:00,66.01,66.09,65.96,66.01,63767.0,66.01,66.09,65.96,66.01,63767.0
2016-12-21 14:00:00,66.01,66.18,65.97,66.01,83188.0,66.01,66.18,65.97,66.01,83188.0
2016-12-21 14:30:00,66.0,66.13,65.97,66.03,84890.0,66.0,66.13,65.97,66.03,84890.0
2016-12-21 15:00:00,66.03,66.08,65.98,66.06,104657.0,66.03,66.08,65.98,66.06,104657.0
2016-12-21 15:30:00,66.06,66.17,66.0,66.01,404663.0,66.06,66.17,66.0,66.01,404663.0
2016-12-22 09:30:00,65.76,66.07,65.43,65.48,136036.0,65.76,66.07,65.43,65.48,136036.0
2016-12-22 10:00:00,65.46,65.49,65.03,65.03,119262.0,65.46,65.49,65.03,65.03,119262.0
2016-12-22 10:30:00,65.03,65.21,64.78,64.81,110443.0,65.03,65.21,64.78,64.81,110443.0
2016-12-22 11:00:00,64.83,64.88,64.28,64.41,118245.0,64.83,64.88,64.28,64.41,118245.0
2016-12-22 11:30:00,64.42,64.7,63.99,64.0,166143.0,64.42,64.7,63.99,64.0,166143.0
2016-12-22 12:00:00,64.0,64.01,63.58,63.73,181907.0,64.0,64.01,63.58,63.73,181907.0
2016-12-22 12:30:00,63.74,64.35,63.73,63.96,260177.0,63.74,64.35,63.73,63.96,260177.0
2016-12-22 13:00:00,63.96,63.99,63.74,63.88,102040.0,63.96,63.99,63.74,63.88,102040.0
2016-12-22 13:30:00,63.88,64.14,63.86,64.08,152030.0,63.88,64.14,63.86,64.08,152030.0
2016-12-22 14:00:00,64.08,64.13,64.03,64.08,83851.0,64.08,64.13,64.03,64.08,83851.0
2016-12-22 14:30:00,64.08,64.19,64.03,64.15,75657.0,64.08,64.19,64.03,64.15,75657.0
2016-12-22 15:00:00,64.16,64.16,63.87,64.03,111558.0,64.16,64.16,63.87,64.03,111558.0
2016-12-22 15:30:00,64.02,64.12,63.95,64.06,259262.0,64.02,64.12,63.95,64.06,259262.0
2016-12-23 09:30:00,64.04,64.8,63.89,64.36,83091.0,64.04,64.8,63.89,64.36,83091.0
2016-12-23 10:00:00,64.33,64.71,64.19,64.26,59786.0,64.33,64.71,64.19,64.26,59786.0
2016-12-23 10:30:00,64.31,64.39,63.9,63.94,49836.0,64.31,64.39,63.9,63.94,49836.0
2016-12-23 11:00:00,63.95,64.08,63.84,63.99,78757.0,63.95,64.08,63.84,63.99,78757.0
2016-12-23 11:30:00,64.02,64.03,63.77,63.77,35819.0,64.02,64.03,63.77,63.77,35819.0
2016-12-23 12:00:00,63.81,63.84,63.67,63.69,33696.0,63.81,63.84,63.67,63.69,33696.0
2016-12-23 12:30:00,63.68,63.77,63.56,63.56,40927.0,63.68,63.77,63.56,63.56,40927.0
2016-12-23 13:00:00,63.57,63.64,63.44,63.51,63113.0,63.57,63.64,63.44,63.51,63113.0
2016-12-23 13:30:00,63.52,63.72,63.5,63.69,70323.0,63.52,63.72,63.5,63.69,70323.0
2016-12-23 14:00:00,63.7,63.97,63.67,63.84,71239.0,63.7,63.97,63.67,63.84,71239.0
2016-12-23 14:30:00,63.83,63.91,63.8,63.82,54815.0,63.83,63.91,63.8,63.82,54815.0
2016-12-23 15:00:00,63.81,63.98,63.81,63.93,54629.0,63.81,63.98,63.81,63.93,54629.0
2016-12-23 15:30:00,63.94,64.08,63.93,64.03,166981.0,63.94,64.08,63.93,64.03,166981.0
2016-12-27 09:30:00,64.22,64.36,63.92,64.34,69037.0,64.22,64.36,63.92,64.34,69037.0
2016-12-27 10:00:00,64.37,64.66,64.02,64.02,104704.0,64.37,64.66,64.02,64.02,104704.0
2016-12-27 10:30:00,63.96,64.15,63.96,64.13,78933.0,63.96,64.15,63.96,64.13,78933.0
2016-12-27 11:00:00,64.15,64.36,64.13,64.26,56035.0,64.15,64.36,64.13,64.26,56035.0
2016-12-27 11:30:00,64.26,64.34,64.21,64.28,49649.0,64.26,64.34,64.21,64.28,49649.0
2016-12-27 12:00:00,64.27,64.35,64.26,64.28,62802.0,64.27,64.35,64.26,64.28,62802.0
2016-12-27 12:30:00,64.28,64.29,64.04,64.05,103710.0,64.28,64.29,64.04,64.05,103710.0
2016-12-27 13:00:00,64.05,64.15,64.02,64.14,29469.0,64.05,64.15,64.02,64.14,29469.0
2016-12-27 13:30:00,64.14,64.14,64.0,64.05,34178.0,64.14,64.14,64.0,64.05,34178.0
2016-12-27 14:00:00,64.04,64.41,64.04,64.32,50123.0,64.04,64.41,64.04,64.32,50123.0
2016-12-27 14:30:00,64.31,64.34,64.16,64.19,53573.0,64.31,64.34,64.16,64.19,53573.0
2016-12-27 15:00:00,64.19,64.36,64.19,64.36,55033.0,64.19,64.36,64.19,64.36,55033.0
2016-12-27 15:30:00,64.36,64.41,64.25,64.32,192039.0,64.36,64.41,64.25,64.32,192039.0
2016-12-28 09:30:00,64.61,65.95,64.61,65.16,211225.0,64.61,65.95,64.61,65.16,211225.0
2016-12-28 10:00:00,65.17,65.17,64.46,64.5,121170.0,65.17,65.17,64.46,64.5,121170.0
2016-12-28 10:30:00,64.5,64.65,64.46,64.53,122950.0,64.5,64.65,64.46,64.53,122950.0
2016-12-28 11:00:00,64.52,64.81,64.5,64.56,161010.0,64.52,64.81,64.5,64.56,161010.0
2016-12-28 11:30:00,64.58,64.7,64.51,64.64,58405.0,64.58,64.7,64.51,64.64,58405.0
2016-12-28 12:00:00,64.6,64.65,64.05,64.12,94577.0,64.6,64.65,64.05,64.12,94577.0
2016-12-28 12:30:00,64.12,64.19,63.9,63.92,62663.0,64.12,64.19,63.9,63.92,62663.0
2016-12-28 13:00:00,63.91,63.91,63.63,63.77,64131.0,63.91,63.91,63.63,63.77,64131.0
2016-12-28 13:30:00,63.78,63.81,63.64,63.65,61684.0,63.78,63.81,63.64,63.65,61684.0
2016-12-28 14:00:00,63.64,63.81,63.55,63.57,75907.0,63.64,63.81,63.55,63.57,75907.0
2016-12-28 14:30:00,63.56,63.7,63.56,63.69,58915.0,63.56,63.7,63.56,63.69,58915.0
2016-12-28 15:00:00,63.69,63.9,63.66,63.86,94550.0,63.69,63.9,63.66,63.86,94550.0
2016-12-28 15:30:00,63.87,63.88,63.7,63.79,239074.0,63.87,63.88,63.7,63.79,239074.0
2016-12-29 09:30:00,64.0,64.6,63.79,63.98,61361.0,64.0,64.6,63.79,63.98,61361.0
2016-12-29 10:00:00,63.97,64.44,63.97,64.44,133614.0,63.97,64.44,63.97,64.44,133614.0
2016-12-29 10:30:00,64.43,64.45,63.83,63.85,112224.0,64.43,64.45,63.83,63.85,112224.0
2016-12-29 11:00:00,63.81,63.81,63.5,63.56,58224.0,63.81,63.81,63.5,63.56,58224.0
2016-12-29 11:30:00,63.58,63.81,63.58,63.69,46916.0,63.58,63.81,63.58,63.69,46916.0
2016-12-29 12:00:00,63.67,63.84,63.58,63.81,50823.0,63.67,63.84,63.58,63.81,50823.0
2016-12-29 12:30:00,63.81,63.91,63.75,63.83,27016.0,63.81,63.91,63.75,63.83,27016.0
2016-12-29 13:00:00,63.82,63.89,63.82,63.84,43363.0,63.82,63.89,63.82,63.84,43363.0
2016-12-29 13:30:00,63.83,63.83,63.54,63.59,34361.0,63.83,63.83,63.54,63.59,34361.0
2016-12-29 14:00:00,63.59,63.95,63.59,63.93,38417.0,63.59,63.95,63.59,63.93,38417.0
2016-12-29 14:30:00,63.91,64.02,63.83,63.99,39360.0,63.91,64.02,63.83,63.99,39360.0
2016-12-29 15:00:00,63.99,64.0,63.76,63.89,83963.0,63.99,64.0,63.76,63.89,83963.0
2016-12-29 15:30:00,63.9,63.95,63.8,63.89,145154.0,63.9,63.95,63.8,63.89,145154.0
2016-12-30 09:30:00,64.2,64.28,63.52,63.59,77919.0,64.2,64.28,63.52,63.59,77919.0
2016-12-30 10:00:00,63.58,63.97,63.53,63.76,61499.0,63.58,63.97,63.53,63.76,61499.0
2016-12-30 10:30:00,63.77,64.09,63.77,64.06,70230.0,63.77,64.09,63.77,64.06,70230.0
2016-12-30 11:00:00,64.06,64.32,64.03,64.32,74300.0,64.06,64.32,64.03,64.32,74300.0
2016-12-30 11:30:00,64.31,64.53,64.27,64.51,80639.0,64.31,64.53,64.27,64.51,80639.0
2016-12-30 12:00:00,64.5,64.55,64.36,64.5,80237.0,64.5,64.55,64.36,64.5,80237.0
2016-12-30 12:30:00,64.5,64.58,64.39,64.5,117138.0,64.5,64.58,64.39,64.5,117138.0
2016-12-30 13:00:00,64.5,64.58,64.46,64.55,99988.0,64.5,64.58,64.46,64.55,99988.0
2016-12-30 13:30:00,64.55,64.57,64.49,64.51,78560.0,64.55,64.57,64.49,64.51,78560.0
2016-12-30 14:00:00,64.51,64.52,64.2,64.38,183290.0,64.51,64.52,64.2,64.38,183290.0
2016-12-30 14:30:00,64.36,64.4,64.03,64.1,102552.0,64.36,64.4,64.03,64.1,102552.0
2016-12-30 15:00:00,64.11,64.37,64.05,64.37,81910.0,64.11,64.37,64.05,64.37,81910.0
2016-12-30 15:30:00,64.36,64.41,64.15,64.41,253807.0,64.36,64.41,64.15,64.41,253807.0
2017-01-03 09:30:00,65.03,65.27,64.13,64.88,307698.0,65.03,65.27,64.13,64.88,307698.0
2017-01-03 10:00:00,64.91,65.92,64.88,65.72,157792.0,64.91,65.92,64.88,65.72,157792.0
2017-01-03 10:30:00,65.7,65.8,64.52,64.52,141392.0,65.7,65.8,64.52,64.52,141392.0
2017-01-03 11:00:00,64.5,64.69,64.36,64.56,124456.0,64.5,64.69,64.36,64.56,124456.0
2017-01-03 11:30:00,64.57,64.7,64.34,64.53,103930.0,64.57,64.7,64.34,64.53,103930.0
2017-01-03 12:00:00,64.54,64.58,64.32,64.45,76916.0,64.54,64.58,64.32,64.45,76916.0
2017-01-03 12:30:00,64.46,64.54,64.22,64.27,61692.0,64.46,64.54,64.22,64.27,61692.0
2017-01-03 13:00:00,64.31,64.38,64.09,64.31,105471.0,64.31,64.38,64.09,64.31,105471.0
2017-01-03 13:30:00,64.31,64.35,64.16,64.19,73682.0,64.31,64.35,64.16,64.19,73682.0
2017-01-03 14:00:00,64.2,64.68,64.2,64.57,147703.0,64.2,64.68,64.2,64.57,147703.0
2017-01-03 14:30:00,64.58,64.58,64.44,64.54,93427.0,64.58,64.58,64.44,64.54,93427.0
2017-01-03 15:00:00,64.55,64.8,64.55,64.69,151735.0,64.55,64.8,64.55,64.69,151735.0
2017-01-03 15:30:00,64.69,64.95,64.64,64.82,357873.0,64.69,64.95,64.64,64.82,357873.0
2017-01-04 09:30:00,65.18,67.0,65.08,66.95,491146.0,65.18,67.0,65.08,66.95,491146.0
2017-01-04 10:00:00,66.96,67.14,66.73,66.94,283767.0,66.96,67.14,66.73,66.94,283767.0
2017-01-04 10:30:00,66.93,67.47,66.86,67.42,213469.0,66.93,67.47,66.86,67.42,213469.0
2017-01-04 11:00:00,67.44,67.6,67.37,67.45,184742.0,67.44,67.6,67.37,67.45,184742.0
2017-01-04 11:30:00,67.48,67.52,67.19,67.21,110607.0,67.48,67.52,67.19,67.21,110607.0
2017-01-04 12:00:00,67.23,67.23,66.93,67.01,133161.0,67.23,67.23,66.93,67.01,133161.0
2017-01-04 12:30:00,67.04,67.18,67.0,67.04,186392.0,67.04,67.18,67.0,67.04,186392.0
2017-01-04 13:00:00,67.05,67.24,67.02,67.13,115093.0,67.05,67.24,67.02,67.13,115093.0
2017-01-04 13:30:00,67.1,67.19,67.0,67.03,170431.0,67.1,67.19,67.0,67.03,170431.0
2017-01-04 14:00:00,67.02,67.13,66.83,66.97,221526.0,67.02,67.13,66.83,66.97,221526.0
2017-01-04 14:30:00,66.97,67.06,66.77,66.88,117882.0,66.97,67.06,66.77,66.88,117882.0
2017-01-04 15:00:00,66.89,66.96,66.6,66.76,197449.0,66.89,66.96,66.6,66.76,197449.0
2017-01-04 15:30:00,66.74,66.78,66.57,66.72,462801.0,66.74,66.78,66.57,66.72,462801.0
2017-01-05 09:30:00,66.17,67.17,65.59,66.45,189335.0,66.17,67.17,65.59,66.45,189335.0
2017-01-05 10:00:00,66.45,66.49,65.88,65.95,169887.0,66.45,66.49,65.88,65.95,169887.0
2017-01-05 10:30:00,65.94,65.99,65.67,65.8,103426.0,65.94,65.99,65.67,65.8,103426.0
2017-01-05 11:00:00,65.78,65.86,65.46,65.73,87027.0,65.78,65.86,65.46,65.73,87027.0
2017-01-05 11:30:00,65.71,65.8,65.34,65.77,65515.0,65.71,65.8,65.34,65.77,65515.0
2017-01-05 12:00:00,65.72,66.1,65.51,65.97,138621.0,65.72,66.1,65.51,65.97,138621.0
2017-01-05 12:30:00,65.98,66.08,65.89,66.06,129729.0,65.98,66.08,65.89,66.06,129729.0
2017-01-05 13:00:00,66.05,66.06,65.86,66.03,104821.0,66.05,66.06,65.86,66.03,104821.0
2017-01-05 13:30:00,66.03,66.26,65.95,66.24,61213.0,66.03,66.26,65.95,66.24,61213.0
2017-01-05 14:00:00,66.25,66.46,66.16,66.4,88635.0,66.25,66.46,66.16,66.4,88635.0
2017-01-05 14:30:00,66.39,66.39,66.12,66.13,81829.0,66.39,66.39,66.12,66.13,81829.0
2017-01-05 15:00:00,66.13,66.34,66.12,66.25,145940.0,66.13,66.34,66.12,66.25,145940.0
2017-01-05 15:30:00,66.25,66.42,66.2,66.37,246897.0,66.25,66.42,66.2,66.37,246897.0
2017-01-06 09:30:00,66.19,66.51,65.44,65.91,106783.0,66.19,66.51,65.44,65.91,106783.0
2017-01-06 10:00:00,65.9,66.21,65.85,66.01,95852.0,65.9,66.21,65.85,66.01,95852.0
2017-01-06 10:30:00,66.01,66.1,65.78,65.99,59873.0,66.01,66.1,65.78,65.99,59873.0
2017-01-06 11:00:00,65.99,66.03,65.77,65.87,122523.0,65.99,66.03,65.77,65.87,122523.0
2017-01-06 11:30:00,65.88,66.09,65.86,65.96,71944.0,65.88,66.09,65.86,65.96,71944.0
2017-01-06 12:00:00,65.96,66.08,65.89,66.02,71586.0,65.96,66.08,65.89,66.02,71586.0
2017-01-06 12:30:00,65.99,66.13,65.98,65.99,34624.0,65.99,66.13,65.98,65.99,34624.0
2017-01-06 13:00:00,65.99,66.07,65.92,65.92,31791.0,65.99,66.07,65.92,65.92,31791.0
2017-01-06 13:30:00,65.94,66.08,65.92,66.02,35433.0,65.94,66.08,65.92,66.02,35433.0
2017-01-06 14:00:00,66.03,66.25,65.95,66.0,37210.0,66.03,66.25,65.95,66.0,37210.0
2017-01-06 14:30:00,66.03,66.08,65.87,65.87,34562.0,66.03,66.08,65.87,65.87,34562.0
2017-01-06 15:00:00,65.87,65.94,65.58,65.58,46181.0,65.87,65.94,65.58,65.58,46181.0
2017-01-06 15:30:00,65.58,65.64,65.37,65.41,279467.0,65.58,65.64,65.37,65.41,279467.0
2017-01-09 09:30:00,65.46,65.81,65.25,65.25,199088.0,65.46,65.81,65.25,65.25,199088.0
2017-01-09 10:00:00,65.3,65.3,64.85,65.2,71450.0,65.3,65.3,64.85,65.2,71450.0
2017-01-09 10:30:00,65.18,65.87,65.16,65.69,81294.0,65.18,65.87,65.16,65.69,81294.0
2017-01-09 11:00:00,65.7,65.75,65.49,65.64,80667.0,65.7,65.75,65.49,65.64,80667.0
2017-01-09 11:30:00,65.65,65.68,65.35,65.37,48280.0,65.65,65.68,65.35,65.37,48280.0
2017-01-09 12:00:00,65.36,65.54,65.19,65.32,51940.0,65.36,65.54,65.19,65.32,51940.0
2017-01-09 12:30:00,65.3,65.34,65.2,65.3,42516.0,65.3,65.34,65.2,65.3,42516.0
2017-01-09 13:00:00,65.31,65.43,65.27,65.28,31802.0,65.31,65.43,65.27,65.28,31802.0
2017-01-09 13:30:00,65.28,65.34,65.24,65.29,39080.0,65.28,65.34,65.24,65.29,39080.0
2017-01-09 14:00:00,65.3,65.37,65.27,65.33,50017.0,65.3,65.37,65.27,65.33,50017.0
2017-01-09 14:30:00,65.33,65.34,65.25,65.31,65584.0,65.33,65.34,65.25,65.31,65584.0
2017-01-09 15:00:00,65.31,65.41,65.26,65.37,84023.0,65.31,65.41,65.26,65.37,84023.0
2017-01-09 15:30:00,65.37,65.4,65.19,65.2,325293.0,65.37,65.4,65.19,65.2,325293.0
2017-01-10 09:30:00,65.01,66.13,65.0,66.13,80367.0,65.01,66.13,65.0,66.13,80367.0
2017-01-10 10:00:00,66.08,66.43,65.84,66.07,191948.0,66.08,66.43,65.84,66.07,191948.0
2017-01-10 10:30:00,66.08,66.47,65.87,66.39,578624.0,66.08,66.47,65.87,66.39,578624.0
2017-01-10 11:00:00,66.4,66.73,66.34,66.54,493726.0,66.4,66.73,66.34,66.54,493726.0
2017-01-10 11:30:00,66.54,66.61,65.95,65.95,106131.0,66.54,66.61,65.95,65.95,106131.0
2017-01-10 12:00:00,65.95,66.27,65.95,66.06,45629.0,65.95,66.27,65.95,66.06,45629.0
2017-01-10 12:30:00,66.06,66.15,66.0,66.04,37270.0,66.06,66.15,66.0,66.04,37270.0
2017-01-10 13:00:00,66.01,66.17,65.92,66.01,55635.0,66.01,66.17,65.92,66.01,55635.0
2017-01-10 13:30:00,66.01,66.06,65.66,65.73,47813.0,66.01,66.06,65.66,65.73,47813.0
2017-01-10 14:00:00,65.74,65.74,65.47,65.47,42742.0,65.74,65.74,65.47,65.47,42742.0
2017-01-10 14:30:00,65.5,65.77,65.47,65.62,47262.0,65.5,65.77,65.47,65.62,47262.0
2017-01-10 15:00:00,65.63,65.91,65.61,65.88,69426.0,65.63,65.91,65.61,65.88,69426.0
2017-01-10 15:30:00,65.88,65.9,65.65,65.69,254621.0,65.88,65.9,65.65,65.69,254621.0
2017-01-11 09:30:00,67.09,68.06,66.79,67.57,538845.0,67.09,68.06,66.79,67.57,538845.0
2017-01-11 10:00:00,67.59,67.59,66.95,67.09,195484.0,67.59,67.59,66.95,67.09,195484.0
2017-01-11 10:30:00,67.05,67.32,66.76,66.78,119830.0,67.05,67.32,66.76,66.78,119830.0
2017-01-11 11:00:00,66.79,66.83,66.5,66.5,136603.0,66.79,66.83,66.5,66.5,136603.0
2017-01-11 11:30:00,66.5,66.8,66.25,66.79,211433.0,66.5,66.8,66.25,66.79,211433.0
2017-01-11 12:00:00,66.78,66.8,66.34,66.39,67204.0,66.78,66.8,66.34,66.39,67204.0
2017-01-11 12:30:00,66.39,66.61,66.34,66.61,97799.0,66.39,66.61,66.34,66.61,97799.0
2017-01-11 13:00:00,66.62,66.65,66.35,66.41,40757.0,66.62,66.65,66.35,66.41,40757.0
2017-01-11 13:30:00,66.39,66.47,66.31,66.42,59655.0,66.39,66.47,66.31,66.42,59655.0
2017-01-11 14:00:00,66.4,66.62,66.4,66.41,62604.0,66.4,66.62,66.4,66.41,62604.0
2017-01-11 14:30:00,66.46,66.55,66.4,66.42,63575.0,66.46,66.55,66.4,66.42,63575.0
2017-01-11 15:00:00,66.42,66.6,66.41,66.53,90865.0,66.42,66.6,66.41,66.53,90865.0
2017-01-11 15:30:00,66.55,66.92,66.54,66.88,264262.0,66.55,66.92,66.54,66.88,264262.0
2017-01-12 09:30:00,66.95,66.95,65.99,66.2,76711.0,66.95,66.95,65.99,66.2,76711.0
2017-01-12 10:00:00,66.2,66.33,65.93,66.08,66820.0,66.2,66.33,65.93,66.08,66820.0
2017-01-12 10:30:00,66.11,66.13,65.71,65.84,89361.0,66.11,66.13,65.71,65.84,89361.0
2017-01-12 11:00:00,65.83,65.92,65.48,65.57,84183.0,65.83,65.92,65.48,65.57,84183.0
2017-01-12 11:30:00,65.59,65.71,65.56,65.63,40992.0,65.59,65.71,65.56,65.63,40992.0
2017-01-12 12:00:00,65.63,66.28,65.62,66.11,70356.0,65.63,66.28,65.62,66.11,70356.0
2017-01-12 12:30:00,66.14,66.44,66.12,66.43,43194.0,66.14,66.44,66.12,66.43,43194.0
2017-01-12 13:00:00,66.44,66.68,66.44,66.52,73333.0,66.44,66.68,66.44,66.52,73333.0
2017-01-12 13:30:00,66.53,66.77,66.5,66.74,50724.0,66.53,66.77,66.5,66.74,50724.0
2017-01-12 14:00:00,66.73,66.95,66.67,66.9,90108.0,66.73,66.95,66.67,66.9,90108.0
2017-01-12 14:30:00,66.91,67.1,66.79,66.85,65685.0,66.91,67.1,66.79,66.85,65685.0
2017-01-12 15:00:00,66.85,66.86,66.71,66.75,59185.0,66.85,66.86,66.71,66.75,59185.0
2017-01-12 15:30:00,66.76,67.02,66.75,66.81,176217.0,66.76,67.02,66.75,66.81,176217.0
2017-01-13 09:30:00,66.82,67.45,66.82,67.32,70633.0,66.82,67.45,66.82,67.32,70633.0
2017-01-13 10:00:00,67.35,67.41,67.04,67.11,104136.0,67.35,67.41,67.04,67.11,104136.0
2017-01-13 10:30:00,67.14,67.25,67.06,67.13,39983.0,67.14,67.25,67.06,67.13,39983.0
2017-01-13 11:00:00,67.13,67.51,67.04,67.49,117453.0,67.13,67.51,67.04,67.49,117453.0
2017-01-13 11:30:00,67.5,67.5,67.32,67.39,38654.0,67.5,67.5,67.32,67.39,38654.0
2017-01-13 12:00:00,67.4,67.41,67.19,67.23,42445.0,67.4,67.41,67.19,67.23,42445.0
2017-01-13 12:30:00,67.21,67.26,67.14,67.22,48476.0,67.21,67.26,67.14,67.22,48476.0
2017-01-13 13:00:00,67.22,67.23,67.06,67.07,46523.0,67.22,67.23,67.06,67.07,46523.0
2017-01-13 13:30:00,67.07,67.13,67.05,67.06,37803.0,67.07,67.13,67.05,67.06,37803.0
2017-01-13 14:00:00,67.05,67.07,66.76,66.76,47639.0,67.05,67.07,66.76,66.76,47639.0
2017-01-13 14:30:00,66.75,67.05,66.73,67.04,34671.0,66.75,67.05,66.73,67.04,34671.0
2017-01-13 15:00:00,67.04,67.15,67.01,67.15,82062.0,67.04,67.15,67.01,67.15,82062.0
2017-01-13 15:30:00,67.14,67.28,67.1,67.17,148218.0,67.14,67.28,67.1,67.17,148218.0
2017-01-17 09:30:00,67.17,67.32,66.48,66.93,201760.0,67.17,67.32,66.48,66.93,201760.0
2017-01-17 10:00:00,66.96,67.14,66.6,66.73,157730.0,66.96,67.14,66.6,66.73,157730.0
2017-01-17 10:30:00,66.77,66.9,66.71,66.86,49248.0,66.77,66.9,66.71,66.86,49248.0
2017-01-17 11:00:00,66.87,66.93,66.72,66.83,43019.0,66.87,66.93,66.72,66.83,43019.0
2017-01-17 11:30:00,66.83,66.95,66.76,66.81,35701.0,66.83,66.95,66.76,66.81,35701.0
2017-01-17 12:00:00,66.82,67.06,66.64,67.06,28969.0,66.82,67.06,66.64,67.06,28969.0
2017-01-17 12:30:00,67.05,67.07,66.8,66.89,15605.0,67.05,67.07,66.8,66.89,15605.0
2017-01-17 13:00:00,66.92,67.04,66.88,66.9,24461.0,66.92,67.04,66.88,66.9,24461.0
2017-01-17 13:30:00,66.9,66.95,66.74,66.77,22441.0,66.9,66.95,66.74,66.77,22441.0
2017-01-17 14:00:00,66.8,66.83,66.47,66.49,45698.0,66.8,66.83,66.47,66.49,45698.0
2017-01-17 14:30:00,66.49,66.49,66.2,66.27,110903.0,66.49,66.49,66.2,66.27,110903.0
2017-01-17 15:00:00,66.26,66.52,66.26,66.4,112177.0,66.26,66.52,66.26,66.4,112177.0
2017-01-17 15:30:00,66.41,66.51,66.39,66.49,232154.0,66.41,66.51,66.39,66.49,232154.0
2017-01-18 09:30:00,66.25,66.39,65.22,65.53,150050.0,66.25,66.39,65.22,65.53,150050.0
2017-01-18 10:00:00,65.55,65.76,65.46,65.63,176099.0,65.55,65.76,65.46,65.63,176099.0
2017-01-18 10:30:00,65.62,65.69,65.38,65.61,107419.0,65.62,65.69,65.38,65.61,107419.0
2017-01-18 11:00:00,65.61,65.74,65.55,65.73,131857.0,65.61,65.74,65.55,65.73,131857.0
2017-01-18 11:30:00,65.72,65.97,65.71,65.75,146376.0,65.72,65.97,65.71,65.75,146376.0
2017-01-18 12:00:00,65.76,65.83,65.53,65.57,87384.0,65.76,65.83,65.53,65.57,87384.0
2017-01-18 12:30:00,65.57,65.67,65.49,65.53,92856.0,65.57,65.67,65.49,65.53,92856.0
2017-01-18 13:00:00,65.53,65.62,65.49,65.58,50024.0,65.53,65.62,65.49,65.58,50024.0
2017-01-18 13:30:00,65.58,65.66,65.55,65.58,70306.0,65.58,65.66,65.55,65.58,70306.0
2017-01-18 14:00:00,65.59,65.74,65.58,65.71,142075.0,65.59,65.74,65.58,65.71,142075.0
2017-01-18 14:30:00,65.71,65.76,65.62,65.68,132338.0,65.71,65.76,65.62,65.68,132338.0
2017-01-18 15:00:00,65.67,65.71,65.6,65.67,133376.0,65.67,65.71,65.6,65.67,133376.0
2017-01-18 15:30:00,65.66,65.75,65.55,65.69,459160.0,65.66,65.75,65.55,65.69,459160.0
2017-01-19 09:30:00,65.67,66.72,65.67,66.59,205038.0,65.67,66.72,65.67,66.59,205038.0
2017-01-19 10:00:00,66.59,66.69,66.43,66.58,151929.0,66.59,66.69,66.43,66.58,151929.0
2017-01-19 10:30:00,66.57,66.88,66.53,66.57,200921.0,66.57,66.88,66.53,66.57,200921.0
2017-01-19 11:00:00,66.56,66.56,65.93,66.11,163902.0,66.56,66.56,65.93,66.11,163902.0
2017-01-19 11:30:00,66.13,66.45,66.13,66.45,93510.0,66.13,66.45,66.13,66.45,93510.0
2017-01-19 12:00:00,66.45,66.76,66.4,66.7,136911.0,66.45,66.76,66.4,66.7,136911.0
2017-01-19 12:30:00,66.69,66.72,66.35,66.51,54983.0,66.69,66.72,66.35,66.51,54983.0
2017-01-19 13:00:00,66.53,66.54,66.13,66.2,35939.0,66.53,66.54,66.13,66.2,35939.0
2017-01-19 13:30:00,66.2,66.3,66.1,66.3,49637.0,66.2,66.3,66.1,66.3,49637.0
2017-01-19 14:00:00,66.28,66.42,66.14,66.42,96559.0,66.28,66.42,66.14,66.42,96559.0
2017-01-19 14:30:00,66.44,66.46,66.19,66.29,101341.0,66.44,66.46,66.19,66.29,101341.0
2017-01-19 15:00:00,66.3,66.51,66.17,66.49,134337.0,66.3,66.51,66.17,66.49,134337.0
2017-01-19 15:30:00,66.5,66.51,66.37,66.47,226803.0,66.5,66.51,66.37,66.47,226803.0
2017-01-20 09:30:00,66.68,67.04,66.59,67.01,250555.0,66.68,67.04,66.59,67.01,250555.0
2017-01-20 10:00:00,66.98,66.99,66.68,66.68,54807.0,66.98,66.99,66.68,66.68,54807.0
2017-01-20 10:30:00,66.68,66.95,66.59,66.95,44927.0,66.68,66.95,66.59,66.95,44927.0
2017-01-20 11:00:00,66.98,67.11,66.66,66.7,78413.0,66.98,67.11,66.66,66.7,78413.0
2017-01-20 11:30:00,66.65,66.85,66.65,66.85,17132.0,66.65,66.85,66.65,66.85,17132.0
2017-01-20 12:00:00,66.79,66.82,66.47,66.5,77173.0,66.79,66.82,66.47,66.5,77173.0
2017-01-20 12:30:00,66.54,66.54,66.15,66.25,40139.0,66.54,66.54,66.15,66.25,40139.0
2017-01-20 13:00:00,66.27,66.48,66.26,66.4,31789.0,66.27,66.48,66.26,66.4,31789.0
2017-01-20 13:30:00,66.4,66.5,66.33,66.36,26372.0,66.4,66.5,66.33,66.36,26372.0
2017-01-20 14:00:00,66.38,66.45,66.11,66.25,66124.0,66.38,66.45,66.11,66.25,66124.0
2017-01-20 14:30:00,66.26,66.65,66.25,66.51,78397.0,66.26,66.65,66.25,66.51,78397.0
2017-01-20 15:00:00,66.5,66.65,66.45,66.45,57898.0,66.5,66.65,66.45,66.45,57898.0
2017-01-20 15:30:00,66.46,66.72,66.44,66.65,227003.0,66.46,66.72,66.44,66.65,227003.0
2017-01-23 09:30:00,66.2,66.97,66.13,66.61,136075.0,66.2,66.97,66.13,66.61,136075.0
2017-01-23 10:00:00,66.63,66.68,66.34,66.4,56762.0,66.63,66.68,66.34,66.4,56762.0
2017-01-23 10:30:00,66.39,66.55,66.3,66.55,44855.0,66.39,66.55,66.3,66.55,44855.0
2017-01-23 11:00:00,66.56,66.7,66.47,66.64,48033.0,66.56,66.7,66.47,66.64,48033.0
2017-01-23 11:30:00,66.66,66.83,66.56,66.77,128814.0,66.66,66.83,66.56,66.77,128814.0
2017-01-23 12:00:00,66.78,66.8,66.48,66.67,50700.0,66.78,66.8,66.48,66.67,50700.0
2017-01-23 12:30:00,66.68,66.84,66.62,66.83,80534.0,66.68,66.84,66.62,66.83,80534.0
2017-01-23 13:00:00,66.84,67.28,66.74,66.98,143154.0,66.84,67.28,66.74,66.98,143154.0
2017-01-23 13:30:00,66.97,67.35,66.93,67.04,171667.0,66.97,67.35,66.93,67.04,171667.0
2017-01-23 14:00:00,67.03,67.14,66.69,66.72,89489.0,67.03,67.14,66.69,66.72,89489.0
2017-01-23 14:30:00,66.73,66.94,66.71,66.94,58958.0,66.73,66.94,66.71,66.94,58958.0
2017-01-23 15:00:00,66.93,67.01,66.78,66.99,72818.0,66.93,67.01,66.78,66.99,72818.0
2017-01-23 15:30:00,66.98,67.26,66.96,67.12,395237.0,66.98,67.26,66.96,67.12,395237.0
2017-01-24 09:30:00,67.51,68.31,67.31,68.31,118147.0,67.51,68.31,67.31,68.31,118147.0
2017-01-24 10:00:00,68.31,68.72,68.21,68.55,281313.0,68.31,68.72,68.21,68.55,281313.0
2017-01-24 10:30:00,68.56,68.66,68.45,68.49,241987.0,68.56,68.66,68.45,68.49,241987.0
2017-01-24 11:00:00,68.49,68.57,68.31,68.39,316634.0,68.49,68.57,68.31,68.39,316634.0
2017-01-24 11:30:00,68.38,68.69,68.35,68.53,163149.0,68.38,68.69,68.35,68.53,163149.0
2017-01-24 12:00:00,68.55,68.56,68.31,68.49,129573.0,68.55,68.56,68.31,68.49,129573.0
2017-01-24 12:30:00,68.49,68.69,68.44,68.5,65418.0,68.49,68.69,68.44,68.5,65418.0
2017-01-24 13:00:00,68.5,68.59,68.42,68.59,88770.0,68.5,68.59,68.42,68.59,88770.0
2017-01-24 13:30:00,68.59,68.7,68.47,68.51,81747.0,68.59,68.7,68.47,68.51,81747.0
2017-01-24 14:00:00,68.52,68.56,68.41,68.41,79085.0,68.52,68.56,68.41,68.41,79085.0
2017-01-24 14:30:00,68.42,68.61,68.42,68.47,100913.0,68.42,68.61,68.42,68.47,100913.0
2017-01-24 15:00:00,68.47,68.53,68.24,68.3,145701.0,68.47,68.53,68.24,68.3,145701.0
2017-01-24 15:30:00,68.3,68.36,68.19,68.23,369092.0,68.3,68.36,68.19,68.23,369092.0
2017-01-25 09:30:00,68.19,68.39,67.85,68.05,273357.0,68.19,68.39,67.85,68.05,273357.0
2017-01-25 10:00:00,68.06,68.38,68.0,68.16,191859.0,68.06,68.38,68.0,68.16,191859.0
2017-01-25 10:30:00,68.17,68.27,68.09,68.22,171259.0,68.17,68.27,68.09,68.22,171259.0
2017-01-25 11:00:00,68.23,68.34,68.12,68.15,144339.0,68.23,68.34,68.12,68.15,144339.0
2017-01-25 11:30:00,68.16,68.2,68.0,68.06,150089.0,68.16,68.2,68.0,68.06,150089.0
2017-01-25 12:00:00,68.06,68.15,67.88,67.98,123232.0,68.06,68.15,67.88,67.98,123232.0
2017-01-25 12:30:00,67.97,67.98,67.88,67.92,64939.0,67.97,67.98,67.88,67.92,64939.0
2017-01-25 13:00:00,67.92,67.94,67.85,67.9,76436.0,67.92,67.94,67.85,67.9,76436.0
2017-01-25 13:30:00,67.91,68.03,67.89,68.03,77754.0,67.91,68.03,67.89,68.03,77754.0
2017-01-25 14:00:00,68.03,68.17,68.02,68.15,107710.0,68.03,68.17,68.02,68.15,107710.0
2017-01-25 14:30:00,68.15,68.16,68.02,68.04,109179.0,68.15,68.16,68.02,68.04,109179.0
2017-01-25 15:00:00,68.03,68.19,68.03,68.19,169347.0,68.03,68.19,68.03,68.19,169347.0
2017-01-25 15:30:00,68.19,68.3,68.16,68.2,363686.0,68.19,68.3,68.16,68.2,363686.0
2017-01-26 09:30:00,68.34,68.86,68.31,68.7,191018.0,68.34,68.86,68.31,68.7,191018.0
2017-01-26 10:00:00,68.66,68.71,68.22,68.39,86481.0,68.66,68.71,68.22,68.39,86481.0
2017-01-26 10:30:00,68.41,68.56,68.38,68.38,278087.0,68.41,68.56,68.38,68.38,278087.0
2017-01-26 11:00:00,68.38,68.41,68.22,68.29,56094.0,68.38,68.41,68.22,68.29,56094.0
2017-01-26 11:30:00,68.29,68.48,68.23,68.46,51952.0,68.29,68.48,68.23,68.46,51952.0
2017-01-26 12:00:00,68.47,68.48,68.19,68.19,63525.0,68.47,68.48,68.19,68.19,63525.0
2017-01-26 12:30:00,68.2,68.24,68.0,68.05,48010.0,68.2,68.24,68.0,68.05,48010.0
2017-01-26 13:00:00,68.05,68.09,67.86,67.95,52866.0,68.05,68.09,67.86,67.95,52866.0
2017-01-26 13:30:00,67.94,68.0,67.91,67.99,37691.0,67.94,68.0,67.91,67.99,37691.0
2017-01-26 14:00:00,67.98,68.2,67.95,68.18,76982.0,67.98,68.2,67.95,68.18,76982.0
2017-01-26 14:30:00,68.19,68.24,67.95,67.95,69362.0,68.19,68.24,67.95,67.95,69362.0
2017-01-26 15:00:00,67.95,67.96,67.76,67.78,73665.0,67.95,67.96,67.76,67.78,73665.0
2017-01-26 15:30:00,67.78,67.79,67.56,67.68,224900.0,67.78,67.79,67.56,67.68,224900.0
2017-01-27 09:30:00,67.87,67.97,67.18,67.22,57034.0,67.87,67.97,67.18,67.22,57034.0
2017-01-27 10:00:00,67.25,67.68,67.22,67.59,47553.0,67.25,67.68,67.22,67.59,47553.0
2017-01-27 10:30:00,67.62,67.91,67.61,67.72,79309.0,67.62,67.91,67.61,67.72,79309.0
2017-01-27 11:00:00,67.72,67.78,67.47,67.64,140582.0,67.72,67.78,67.47,67.64,140582.0
2017-01-27 11:30:00,67.64,67.67,67.51,67.61,56843.0,67.64,67.67,67.51,67.61,56843.0
2017-01-27 12:00:00,67.61,67.67,67.41,67.42,48777.0,67.61,67.67,67.41,67.42,48777.0
2017-01-27 12:30:00,67.43,67.49,67.36,67.46,34765.0,67.43,67.49,67.36,67.46,34765.0
2017-01-27 13:00:00,67.45,67.49,67.35,67.4,26641.0,67.45,67.49,67.35,67.4,26641.0
2017-01-27 13:30:00,67.4,67.45,67.38,67.41,32921.0,67.4,67.45,67.38,67.41,32921.0
2017-01-27 14:00:00,67.41,67.53,67.36,67.37,57053.0,67.41,67.53,67.36,67.37,57053.0
2017-01-27 14:30:00,67.37,67.52,67.31,67.49,46786.0,67.37,67.52,67.31,67.49,46786.0
2017-01-27 15:00:00,67.48,67.5,67.41,67.42,50397.0,67.48,67.5,67.41,67.42,50397.0
2017-01-27 15:30:00,67.42,67.5,67.39,67.45,160197.0,67.42,67.5,67.39,67.45,160197.0
2017-01-30 09:30:00,67.3,67.47,66.7,66.98,126338.0,67.3,67.47,66.7,66.98,126338.0
2017-01-30 10:00:00,66.98,67.11,66.41,66.56,144212.0,66.98,67.11,66.41,66.56,144212.0
2017-01-30 10:30:00,66.57,66.67,66.22,66.29,138809.0,66.57,66.67,66.22,66.29,138809.0
2017-01-30 11:00:00,66.28,66.7,66.28,66.48,122830.0,66.28,66.7,66.28,66.48,122830.0
2017-01-30 11:30:00,66.51,66.59,66.48,66.55,134925.0,66.51,66.59,66.48,66.55,134925.0
2017-01-30 12:00:00,66.55,66.75,66.51,66.64,183996.0,66.55,66.75,66.51,66.64,183996.0
2017-01-30 12:30:00,66.65,66.7,66.58,66.65,89853.0,66.65,66.7,66.58,66.65,89853.0
2017-01-30 13:00:00,66.66,66.96,66.64,66.9,132372.0,66.66,66.96,66.64,66.9,132372.0
2017-01-30 13:30:00,66.9,66.9,66.66,66.7,92059.0,66.9,66.9,66.66,66.7,92059.0
2017-01-30 14:00:00,66.7,67.02,66.65,67.02,119540.0,66.7,67.02,66.65,67.02,119540.0
2017-01-30 14:30:00,67.01,67.09,66.95,67.02,105453.0,67.01,67.09,66.95,67.02,105453.0
2017-01-30 15:00:00,67.01,67.01,66.81,66.87,88604.0,67.01,67.01,66.81,66.87,88604.0
2017-01-30 15:30:00,66.87,66.97,66.84,66.89,374047.0,66.87,66.97,66.84,66.89,374047.0
2017-01-31 09:30:00,66.85,66.92,66.57,66.68,157270.0,66.85,66.92,66.57,66.68,157270.0
2017-01-31 10:00:00,66.66,66.66,66.37,66.52,62191.0,66.66,66.66,66.37,66.52,62191.0
2017-01-31 10:30:00,66.52,66.55,66.0,66.0,175867.0,66.52,66.55,66.0,66.0,175867.0
2017-01-31 11:00:00,66.01,66.29,65.99,66.09,112438.0,66.01,66.29,65.99,66.09,112438.0
2017-01-31 11:30:00,66.1,66.15,65.78,65.94,138234.0,66.1,66.15,65.78,65.94,138234.0
2017-01-31 12:00:00,65.93,66.06,65.82,65.82,155933.0,65.93,66.06,65.82,65.82,155933.0
2017-01-31 12:30:00,65.82,66.0,65.82,65.97,95902.0,65.82,66.0,65.82,65.97,95902.0
2017-01-31 13:00:00,65.96,65.99,65.74,65.9,84822.0,65.96,65.99,65.74,65.9,84822.0
2017-01-31 13:30:00,65.9,65.95,65.79,65.82,82832.0,65.9,65.95,65.79,65.82,82832.0
2017-01-31 14:00:00,65.81,65.92,65.76,65.91,111420.0,65.81,65.92,65.76,65.91,111420.0
2017-01-31 14:30:00,65.91,66.35,65.79,66.3,318084.0,65.91,66.35,65.79,66.3,318084.0
2017-01-31 15:00:00,66.3,66.39,66.14,66.16,290007.0,66.3,66.39,66.14,66.16,290007.0
2017-01-31 15:30:00,66.16,66.72,66.15,66.71,844432.0,66.16,66.72,66.15,66.71,844432.0
2017-02-01 09:30:00,65.0,66.55,64.7,66.28,523761.0,65.0,66.55,64.7,66.28,523761.0
2017-02-01 10:00:00,66.36,66.43,65.46,65.51,234474.0,66.36,66.43,65.46,65.51,234474.0
2017-02-01 10:30:00,65.5,65.63,65.32,65.32,204770.0,65.5,65.63,65.32,65.32,204770.0
2017-02-01 11:00:00,65.34,65.56,65.13,65.15,106958.0,65.34,65.56,65.13,65.15,106958.0
2017-02-01 11:30:00,65.15,65.21,64.83,65.0,173369.0,65.15,65.21,64.83,65.0,173369.0
2017-02-01 12:00:00,65.01,65.23,64.91,65.21,119973.0,65.01,65.23,64.91,65.21,119973.0
2017-02-01 12:30:00,65.23,65.36,65.13,65.17,65682.0,65.23,65.36,65.13,65.17,65682.0
2017-02-01 13:00:00,65.18,65.33,65.11,65.15,47413.0,65.18,65.33,65.11,65.15,47413.0
2017-02-01 13:30:00,65.15,65.4,65.14,65.38,80855.0,65.15,65.4,65.14,65.38,80855.0
2017-02-01 14:00:00,65.36,65.42,65.05,65.15,132097.0,65.36,65.42,65.05,65.15,132097.0
2017-02-01 14:30:00,65.16,65.19,64.92,64.97,149047.0,65.16,65.19,64.92,64.97,149047.0
2017-02-01 15:00:00,64.98,65.17,64.96,65.16,141064.0,64.98,65.17,64.96,65.16,141064.0
2017-02-01 15:30:00,65.16,65.35,65.15,65.19,366760.0,65.16,65.35,65.15,65.19,366760.0
2017-02-02 09:30:00,65.37,65.45,64.63,64.67,221530.0,65.37,65.45,64.63,64.67,221530.0
2017-02-02 10:00:00,64.67,65.19,64.67,65.16,155461.0,64.67,65.19,64.67,65.16,155461.0
2017-02-02 10:30:00,65.15,65.73,64.98,65.73,160236.0,65.15,65.73,64.98,65.73,160236.0
2017-02-02 11:00:00,65.74,65.77,65.33,65.42,87110.0,65.74,65.77,65.33,65.42,87110.0
2017-02-02 11:30:00,65.43,65.44,64.86,64.86,114577.0,65.43,65.44,64.86,64.86,114577.0
2017-02-02 12:00:00,64.87,64.99,64.7,64.72,56847.0,64.87,64.99,64.7,64.72,56847.0
2017-02-02 12:30:00,64.74,65.07,64.69,65.05,61530.0,64.74,65.07,64.69,65.05,61530.0
2017-02-02 13:00:00,65.06,65.1,64.97,65.0,36622.0,65.06,65.1,64.97,65.0,36622.0
2017-02-02 13:30:00,65.0,65.21,64.97,65.11,61271.0,65.0,65.21,64.97,65.11,61271.0
2017-02-02 14:00:00,65.11,65.11,64.8,64.85,61839.0,65.11,65.11,64.8,64.85,61839.0
2017-02-02 14:30:00,64.84,64.96,64.81,64.89,53387.0,64.84,64.96,64.81,64.89,53387.0
2017-02-02 15:00:00,64.89,65.19,64.88,65.16,119161.0,64.89,65.19,64.88,65.16,119161.0
2017-02-02 15:30:00,65.16,65.17,64.98,65.0,165092.0,65.16,65.17,64.98,65.0,165092.0
2017-02-03 09:30:00,65.03,65.66,65.03,65.5,182950.0,65.03,65.66,65.03,65.5,182950.0
2017-02-03 10:00:00,65.51,66.11,65.36,65.71,128324.0,65.51,66.11,65.36,65.71,128324.0
2017-02-03 10:30:00,65.74,65.86,65.57,65.78,128103.0,65.74,65.86,65.57,65.78,128103.0
2017-02-03 11:00:00,65.79,66.01,65.75,65.81,126125.0,65.79,66.01,65.75,65.81,126125.0
2017-02-03 11:30:00,65.82,65.92,65.74,65.86,42487.0,65.82,65.92,65.74,65.86,42487.0
2017-02-03 12:00:00,65.87,66.0,65.78,65.85,22994.0,65.87,66.0,65.78,65.85,22994.0
2017-02-03 12:30:00,65.81,65.89,65.5,65.61,47697.0,65.81,65.89,65.5,65.61,47697.0
2017-02-03 13:00:00,65.61,65.62,65.5,65.54,38993.0,65.61,65.62,65.5,65.54,38993.0
2017-02-03 13:30:00,65.56,65.66,65.55,65.61,52619.0,65.56,65.66,65.55,65.61,52619.0
2017-02-03 14:00:00,65.61,65.77,65.59,65.62,67341.0,65.61,65.77,65.59,65.62,67341.0
2017-02-03 14:30:00,65.62,65.67,65.55,65.59,38412.0,65.62,65.67,65.55,65.59,38412.0
2017-02-03 15:00:00,65.59,65.67,65.57,65.65,52668.0,65.59,65.67,65.57,65.65,52668.0
2017-02-03 15:30:00,65.66,65.74,65.58,65.7,238745.0,65.66,65.74,65.58,65.7,238745.0
2017-02-06 09:30:00,65.37,65.59,65.01,65.48,104924.0,65.37,65.59,65.01,65.48,104924.0
2017-02-06 10:00:00,65.48,65.48,64.88,65.28,96817.0,65.48,65.48,64.88,65.28,96817.0
2017-02-06 10:30:00,65.26,65.26,64.96,65.0,60366.0,65.26,65.26,64.96,65.0,60366.0
2017-02-06 11:00:00,64.98,65.17,64.94,65.07,63421.0,64.98,65.17,64.94,65.07,63421.0
2017-02-06 11:30:00,65.06,65.21,64.97,65.0,80934.0,65.06,65.21,64.97,65.0,80934.0
2017-02-06 12:00:00,64.99,65.06,64.94,65.05,40971.0,64.99,65.06,64.94,65.05,40971.0
2017-02-06 12:30:00,65.04,65.05,64.7,64.78,77496.0,65.04,65.05,64.7,64.78,77496.0
2017-02-06 13:00:00,64.78,64.91,64.67,64.9,82863.0,64.78,64.91,64.67,64.9,82863.0
2017-02-06 13:30:00,64.89,64.98,64.79,64.98,72048.0,64.89,64.98,64.79,64.98,72048.0
2017-02-06 14:00:00,64.98,65.08,64.92,65.07,63737.0,64.98,65.08,64.92,65.07,63737.0
2017-02-06 14:30:00,65.07,65.09,64.91,64.93,54276.0,65.07,65.09,64.91,64.93,54276.0
2017-02-06 15:00:00,64.92,65.05,64.92,65.05,56527.0,64.92,65.05,64.92,65.05,56527.0
2017-02-06 15:30:00,65.05,65.14,64.96,65.11,170647.0,65.05,65.14,64.96,65.11,170647.0
2017-02-07 09:30:00,65.01,65.68,65.01,65.49,94229.0,65.01,65.68,65.01,65.49,94229.0
2017-02-07 10:00:00,65.53,65.56,65.19,65.4,90252.0,65.53,65.56,65.19,65.4,90252.0
2017-02-07 10:30:00,65.38,65.68,65.37,65.5,107948.0,65.38,65.68,65.37,65.5,107948.0
2017-02-07 11:00:00,65.52,65.65,65.23,65.27,76878.0,65.52,65.65,65.23,65.27,76878.0
2017-02-07 11:30:00,65.28,65.57,65.28,65.47,65437.0,65.28,65.57,65.28,65.47,65437.0
2017-02-07 12:00:00,65.48,65.65,65.25,65.29,75377.0,65.48,65.65,65.25,65.29,75377.0
2017-02-07 12:30:00,65.29,65.3,65.02,65.08,54753.0,65.29,65.3,65.02,65.08,54753.0
2017-02-07 13:00:00,65.08,65.27,65.08,65.26,40697.0,65.08,65.27,65.08,65.26,40697.0
2017-02-07 13:30:00,65.27,65.29,65.15,65.21,69282.0,65.27,65.29,65.15,65.21,69282.0
2017-02-07 14:00:00,65.21,65.35,65.21,65.35,134908.0,65.21,65.35,65.21,65.35,134908.0
2017-02-07 14:30:00,65.35,65.69,65.34,65.55,106892.0,65.35,65.69,65.34,65.55,106892.0
2017-02-07 15:00:00,65.55,65.77,65.54,65.7,110512.0,65.55,65.77,65.54,65.7,110512.0
2017-02-07 15:30:00,65.7,65.85,65.6,65.82,303854.0,65.7,65.85,65.6,65.82,303854.0
2017-02-08 09:30:00,65.53,66.31,65.5,66.15,109610.0,65.53,66.31,65.5,66.15,109610.0
2017-02-08 10:00:00,66.17,66.26,65.97,66.2,151131.0,66.17,66.26,65.97,66.2,151131.0
2017-02-08 10:30:00,66.22,66.7,66.12,66.2,196972.0,66.22,66.7,66.12,66.2,196972.0
2017-02-08 11:00:00,66.17,66.51,66.17,66.33,139266.0,66.17,66.51,66.17,66.33,139266.0
2017-02-08 11:30:00,66.32,66.63,66.32,66.53,104924.0,66.32,66.63,66.32,66.53,104924.0
2017-02-08 12:00:00,66.51,66.6,66.47,66.5,83114.0,66.51,66.6,66.47,66.5,83114.0
2017-02-08 12:30:00,66.5,66.55,66.49,66.52,71426.0,66.5,66.55,66.49,66.52,71426.0
2017-02-08 13:00:00,66.52,66.92,66.51,66.92,137452.0,66.52,66.92,66.51,66.92,137452.0
2017-02-08 13:30:00,66.91,66.93,66.51,66.66,109043.0,66.91,66.93,66.51,66.66,109043.0
2017-02-08 14:00:00,66.66,66.82,66.59,66.75,78730.0,66.66,66.82,66.59,66.75,78730.0
2017-02-08 14:30:00,66.77,66.94,66.75,66.85,145784.0,66.77,66.94,66.75,66.85,145784.0
2017-02-08 15:00:00,66.84,66.92,66.71,66.77,214303.0,66.84,66.92,66.71,66.77,214303.0
2017-02-08 15:30:00,66.75,66.92,66.66,66.77,365794.0,66.75,66.92,66.66,66.77,365794.0
2017-02-09 09:30:00,66.84,67.0,66.4,66.4,54515.0,66.84,67.0,66.4,66.4,54515.0
2017-02-09 10:00:00,66.41,66.65,66.11,66.65,88041.0,66.41,66.65,66.11,66.65,88041.0
2017-02-09 10:30:00,66.61,66.92,66.38,66.89,78674.0,66.61,66.92,66.38,66.89,78674.0
2017-02-09 11:00:00,66.91,67.25,66.89,67.17,106316.0,66.91,67.25,66.89,67.17,106316.0
2017-02-09 11:30:00,67.19,67.37,67.12,67.29,85123.0,67.19,67.37,67.12,67.29,85123.0
2017-02-09 12:00:00,67.3,67.48,67.3,67.42,103937.0,67.3,67.48,67.3,67.42,103937.0
2017-02-09 12:30:00,67.39,67.62,67.2,67.62,170900.0,67.39,67.62,67.2,67.62,170900.0
2017-02-09 13:00:00,67.61,67.68,67.42,67.64,63601.0,67.61,67.68,67.42,67.64,63601.0
2017-02-09 13:30:00,67.66,67.68,67.54,67.63,60973.0,67.66,67.68,67.54,67.63,60973.0
2017-02-09 14:00:00,67.64,67.67,67.45,67.45,80175.0,67.64,67.67,67.45,67.45,80175.0
2017-02-09 14:30:00,67.48,67.57,67.42,67.5,49345.0,67.48,67.57,67.42,67.5,49345.0
2017-02-09 15:00:00,67.51,67.56,67.45,67.48,54752.0,67.51,67.56,67.45,67.48,54752.0
2017-02-09 15:30:00,67.47,67.53,67.41,67.44,157068.0,67.47,67.53,67.41,67.44,157068.0
2017-02-10 09:30:00,67.72,67.91,66.83,67.14,112763.0,67.72,67.91,66.83,67.14,112763.0
2017-02-10 10:00:00,67.11,67.35,67.01,67.13,96576.0,67.11,67.35,67.01,67.13,96576.0
2017-02-10 10:30:00,67.15,67.33,67.05,67.13,61256.0,67.15,67.33,67.05,67.13,61256.0
2017-02-10 11:00:00,67.14,67.19,66.93,66.93,51495.0,67.14,67.19,66.93,66.93,51495.0
2017-02-10 11:30:00,66.93,66.99,66.75,66.99,67819.0,66.93,66.99,66.75,66.99,67819.0
2017-02-10 12:00:00,66.98,67.06,66.93,66.98,44483.0,66.98,67.06,66.93,66.98,44483.0
2017-02-10 12:30:00,66.98,67.13,66.97,67.07,28902.0,66.98,67.13,66.97,67.07,28902.0
2017-02-10 13:00:00,67.08,67.34,67.08,67.3,117426.0,67.08,67.34,67.08,67.3,117426.0
2017-02-10 13:30:00,67.31,67.48,67.28,67.32,80916.0,67.31,67.48,67.28,67.32,80916.0
2017-02-10 14:00:00,67.33,67.69,67.32,67.69,65568.0,67.33,67.69,67.32,67.69,65568.0
2017-02-10 14:30:00,67.69,67.73,67.5,67.55,126551.0,67.69,67.73,67.5,67.55,126551.0
2017-02-10 15:00:00,67.55,67.59,67.48,67.53,65464.0,67.55,67.59,67.48,67.53,65464.0
2017-02-10 15:30:00,67.53,67.65,67.53,67.54,262443.0,67.53,67.65,67.53,67.54,262443.0
2017-02-13 09:30:00,67.8,67.95,67.54,67.59,73488.0,67.8,67.95,67.54,67.59,73488.0
2017-02-13 10:00:00,67.57,67.64,67.17,67.2,69963.0,67.57,67.64,67.17,67.2,69963.0
2017-02-13 10:30:00,67.2,67.25,67.09,67.24,103081.0,67.2,67.25,67.09,67.24,103081.0
2017-02-13 11:00:00,67.24,67.26,67.03,67.09,230299.0,67.24,67.26,67.03,67.09,230299.0
2017-02-13 11:30:00,67.09,67.15,67.07,67.1,94984.0,67.09,67.15,67.07,67.1,94984.0
2017-02-13 12:00:00,67.12,67.19,67.08,67.11,51125.0,67.12,67.19,67.08,67.11,51125.0
2017-02-13 12:30:00,67.11,67.5,67.1,67.44,164905.0,67.11,67.5,67.1,67.44,164905.0
2017-02-13 13:00:00,67.45,67.57,67.45,67.57,41089.0,67.45,67.57,67.45,67.57,41089.0
2017-02-13 13:30:00,67.57,67.64,67.53,67.54,30621.0,67.57,67.64,67.53,67.54,30621.0
2017-02-13 14:00:00,67.54,67.67,67.52,67.59,41985.0,67.54,67.67,67.52,67.59,41985.0
2017-02-13 14:30:00,67.58,67.6,67.46,67.58,61975.0,67.58,67.6,67.46,67.58,61975.0
2017-02-13 15:00:00,67.58,67.58,67.43,67.47,43928.0,67.58,67.58,67.43,67.47,43928.0
2017-02-13 15:30:00,67.47,67.55,67.45,67.51,174779.0,67.47,67.55,67.45,67.51,174779.0
2017-02-14 09:30:00,67.5,67.82,67.3,67.6,92968.0,67.5,67.82,67.3,67.6,92968.0
2017-02-14 10:00:00,67.6,67.71,67.5,67.6,95164.0,67.6,67.71,67.5,67.6,95164.0
2017-02-14 10:30:00,67.65,67.76,67.48,67.73,59651.0,67.65,67.76,67.48,67.73,59651.0
2017-02-14 11:00:00,67.73,67.78,67.62,67.76,71723.0,67.73,67.78,67.62,67.76,71723.0
2017-02-14 11:30:00,67.77,68.14,67.76,68.14,40432.0,67.77,68.14,67.76,68.14,40432.0
2017-02-14 12:00:00,68.16,68.2,68.07,68.13,58327.0,68.16,68.2,68.07,68.13,58327.0
2017-02-14 12:30:00,68.13,68.31,68.12,68.3,77039.0,68.13,68.31,68.12,68.3,77039.0
2017-02-14 13:00:00,68.28,68.31,68.14,68.19,62317.0,68.28,68.31,68.14,68.19,62317.0
2017-02-14 13:30:00,68.2,68.22,68.04,68.1,66925.0,68.2,68.22,68.04,68.1,66925.0
2017-02-14 14:00:00,68.09,68.22,68.0,68.03,53303.0,68.09,68.22,68.0,68.03,53303.0
2017-02-14 14:30:00,68.03,68.09,68.03,68.05,70549.0,68.03,68.09,68.03,68.05,70549.0
2017-02-14 15:00:00,68.04,68.07,68.0,68.01,69511.0,68.04,68.07,68.0,68.01,69511.0
2017-02-14 15:30:00,68.01,68.26,68.0,68.22,176269.0,68.01,68.26,68.0,68.22,176269.0
2017-02-15 09:30:00,67.91,68.3,67.79,68.04,49227.0,67.91,68.3,67.79,68.04,49227.0
2017-02-15 10:00:00,68.05,68.65,68.04,68.53,114690.0,68.05,68.65,68.04,68.53,114690.0
2017-02-15 10:30:00,68.57,68.66,68.11,68.47,149851.0,68.57,68.66,68.11,68.47,149851.0
2017-02-15 11:00:00,68.43,68.72,68.39,68.68,83278.0,68.43,68.72,68.39,68.68,83278.0
2017-02-15 11:30:00,68.67,68.8,68.65,68.78,134836.0,68.67,68.8,68.65,68.78,134836.0
2017-02-15 12:00:00,68.78,68.8,68.59,68.67,277228.0,68.78,68.8,68.59,68.67,277228.0
2017-02-15 12:30:00,68.66,68.85,68.62,68.76,98876.0,68.66,68.85,68.62,68.76,98876.0
2017-02-15 13:00:00,68.76,68.86,68.72,68.82,156636.0,68.76,68.86,68.72,68.82,156636.0
2017-02-15 13:30:00,68.82,68.86,68.71,68.71,87751.0,68.82,68.86,68.71,68.71,87751.0
2017-02-15 14:00:00,68.71,68.8,68.66,68.69,39038.0,68.71,68.8,68.66,68.69,39038.0
2017-02-15 14:30:00,68.67,68.73,68.6,68.73,32547.0,68.67,68.73,68.6,68.73,32547.0
2017-02-15 15:00:00,68.75,68.83,68.67,68.67,74455.0,68.75,68.83,68.67,68.67,74455.0
2017-02-15 15:30:00,68.68,68.71,68.51,68.61,226838.0,68.68,68.71,68.51,68.61,226838.0
2017-02-16 09:30:00,68.52,69.11,68.5,68.8,139074.0,68.52,69.11,68.5,68.8,139074.0
2017-02-16 10:00:00,68.8,68.8,68.57,68.73,159284.0,68.8,68.8,68.57,68.73,159284.0
2017-02-16 10:30:00,68.74,68.81,68.5,68.7,133772.0,68.74,68.81,68.5,68.7,133772.0
2017-02-16 11:00:00,68.7,68.72,68.33,68.55,194416.0,68.7,68.72,68.33,68.55,194416.0
2017-02-16 11:30:00,68.54,68.6,68.43,68.48,71654.0,68.54,68.6,68.43,68.48,71654.0
2017-02-16 12:00:00,68.48,68.63,68.47,68.54,62378.0,68.48,68.63,68.47,68.54,62378.0
2017-02-16 12:30:00,68.55,68.74,68.5,68.74,42613.0,68.55,68.74,68.5,68.74,42613.0
2017-02-16 13:00:00,68.72,68.75,68.57,68.65,28079.0,68.72,68.75,68.57,68.65,28079.0
2017-02-16 13:30:00,68.61,68.73,68.58,68.63,34901.0,68.61,68.73,68.58,68.63,34901.0
2017-02-16 14:00:00,68.63,68.67,68.44,68.49,78927.0,68.63,68.67,68.44,68.49,78927.0
2017-02-16 14:30:00,68.49,68.49,68.2,68.25,44047.0,68.49,68.49,68.2,68.25,44047.0
2017-02-16 15:00:00,68.26,68.42,68.25,68.39,68125.0,68.26,68.42,68.25,68.39,68125.0
2017-02-16 15:30:00,68.39,68.45,68.2,68.29,264629.0,68.39,68.45,68.2,68.29,264629.0
2017-02-17 09:30:00,67.63,67.65,66.41,66.76,328329.0,67.63,67.65,66.41,66.76,328329.0
2017-02-17 10:00:00,66.8,66.99,66.59,66.92,119680.0,66.8,66.99,66.59,66.92,119680.0
2017-02-17 10:30:00,66.98,67.0,66.8,66.92,126119.0,66.98,67.0,66.8,66.92,126119.0
2017-02-17 11:00:00,66.92,66.99,66.62,66.62,174859.0,66.92,66.99,66.62,66.62,174859.0
2017-02-17 11:30:00,66.63,66.75,66.52,66.7,193427.0,66.63,66.75,66.52,66.7,193427.0
2017-02-17 12:00:00,66.71,66.87,66.64,66.83,78373.0,66.71,66.87,66.64,66.83,78373.0
2017-02-17 12:30:00,66.84,66.86,66.43,66.53,74933.0,66.84,66.86,66.43,66.53,74933.0
2017-02-17 13:00:00,66.55,66.58,66.39,66.54,71609.0,66.55,66.58,66.39,66.54,71609.0
2017-02-17 13:30:00,66.54,66.73,66.49,66.58,93480.0,66.54,66.73,66.49,66.58,93480.0
2017-02-17 14:00:00,66.58,67.12,66.57,66.98,195530.0,66.58,67.12,66.57,66.98,195530.0
2017-02-17 14:30:00,67.0,67.11,66.78,66.79,124092.0,67.0,67.11,66.78,66.79,124092.0
2017-02-17 15:00:00,66.8,66.99,66.79,66.94,102855.0,66.8,66.99,66.79,66.94,102855.0
2017-02-17 15:30:00,66.95,67.08,66.91,67.02,365621.0,66.95,67.08,66.91,67.02,365621.0
2017-02-21 09:30:00,67.58,68.57,67.19,68.11,143230.0,67.58,68.57,67.19,68.11,143230.0
2017-02-21 10:00:00,68.14,68.32,68.07,68.12,106167.0,68.14,68.32,68.07,68.12,106167.0
2017-02-21 10:30:00,68.11,68.21,67.7,67.72,88508.0,68.11,68.21,67.7,67.72,88508.0
2017-02-21 11:00:00,67.73,67.88,67.49,67.53,73985.0,67.73,67.88,67.49,67.53,73985.0
2017-02-21 11:30:00,67.53,67.56,67.38,67.51,59641.0,67.53,67.56,67.38,67.51,59641.0
2017-02-21 12:00:00,67.53,67.69,67.53,67.63,75974.0,67.53,67.69,67.53,67.63,75974.0
2017-02-21 12:30:00,67.63,67.87,67.6,67.86,70874.0,67.63,67.87,67.6,67.86,70874.0
2017-02-21 13:00:00,67.85,67.96,67.81,67.96,47123.0,67.85,67.96,67.81,67.96,47123.0
2017-02-21 13:30:00,67.95,67.98,67.86,67.9,59524.0,67.95,67.98,67.86,67.9,59524.0
2017-02-21 14:00:00,67.91,68.18,67.85,68.17,88231.0,67.91,68.18,67.85,68.17,88231.0
2017-02-21 14:30:00,68.18,68.26,68.12,68.23,64292.0,68.18,68.26,68.12,68.23,64292.0
2017-02-21 15:00:00,68.25,68.37,68.21,68.31,101293.0,68.25,68.37,68.21,68.31,101293.0
2017-02-21 15:30:00,68.31,68.38,68.22,68.24,204031.0,68.31,68.38,68.22,68.24,204031.0
2017-02-22 09:30:00,67.86,68.24,67.66,67.8,179807.0,67.86,68.24,67.66,67.8,179807.0
2017-02-22 10:00:00,67.83,67.93,67.75,67.81,54100.0,67.83,67.93,67.75,67.81,54100.0
2017-02-22 10:30:00,67.8,67.93,67.56,67.56,58836.0,67.8,67.93,67.56,67.56,58836.0
2017-02-22 11:00:00,67.56,67.68,67.45,67.5,198791.0,67.56,67.68,67.45,67.5,198791.0
2017-02-22 11:30:00,67.49,67.53,67.35,67.35,124385.0,67.49,67.53,67.35,67.35,124385.0
2017-02-22 12:00:00,67.31,67.63,67.31,67.56,83303.0,67.31,67.63,67.31,67.56,83303.0
2017-02-22 12:30:00,67.55,67.64,67.48,67.63,30974.0,67.55,67.64,67.48,67.63,30974.0
2017-02-22 13:00:00,67.63,67.63,67.45,67.52,48419.0,67.63,67.63,67.45,67.52,48419.0
2017-02-22 13:30:00,67.52,67.61,67.52,67.58,31426.0,67.52,67.61,67.52,67.58,31426.0
2017-02-22 14:00:00,67.58,67.61,67.34,67.46,61069.0,67.58,67.61,67.34,67.46,61069.0
2017-02-22 14:30:00,67.47,67.47,67.34,67.4,43840.0,67.47,67.47,67.34,67.4,43840.0
2017-02-22 15:00:00,67.4,67.51,67.39,67.46,63689.0,67.4,67.51,67.39,67.46,63689.0
2017-02-22 15:30:00,67.46,67.69,67.45,67.55,195849.0,67.46,67.69,67.45,67.55,195849.0
2017-02-23 09:30:00,67.34,67.79,67.03,67.18,49518.0,67.34,67.79,67.03,67.18,49518.0
2017-02-23 10:00:00,67.2,67.38,67.08,67.12,89096.0,67.2,67.38,67.08,67.12,89096.0
2017-02-23 10:30:00,67.11,67.26,66.78,66.79,55770.0,67.11,67.26,66.78,66.79,55770.0
2017-02-23 11:00:00,66.82,66.85,66.53,66.71,97277.0,66.82,66.85,66.53,66.71,97277.0
2017-02-23 11:30:00,66.72,66.87,66.54,66.56,63963.0,66.72,66.87,66.54,66.56,63963.0
2017-02-23 12:00:00,66.58,66.77,66.49,66.59,108257.0,66.58,66.77,66.49,66.59,108257.0
2017-02-23 12:30:00,66.57,66.83,66.53,66.66,60398.0,66.57,66.83,66.53,66.66,60398.0
2017-02-23 13:00:00,66.66,66.89,66.66,66.8,45977.0,66.66,66.89,66.66,66.8,45977.0
2017-02-23 13:30:00,66.79,66.87,66.72,66.72,57942.0,66.79,66.87,66.72,66.72,57942.0
2017-02-23 14:00:00,66.72,66.73,66.38,66.47,90164.0,66.72,66.73,66.38,66.47,90164.0
2017-02-23 14:30:00,66.47,66.61,66.47,66.56,43058.0,66.47,66.61,66.47,66.56,43058.0
2017-02-23 15:00:00,66.56,66.56,66.31,66.31,65844.0,66.56,66.56,66.31,66.31,65844.0
2017-02-23 15:30:00,66.32,66.38,65.96,66.03,258704.0,66.32,66.38,65.96,66.03,258704.0
2017-02-24 09:30:00,65.86,65.99,65.16,65.2,146978.0,65.86,65.99,65.16,65.2,146978.0
2017-02-24 10:00:00,65.27,65.32,64.89,65.04,165714.0,65.27,65.32,64.89,65.04,165714.0
2017-02-24 10:30:00,65.1,65.71,65.05,65.56,113050.0,65.1,65.71,65.05,65.56,113050.0
2017-02-24 11:00:00,65.56,65.77,65.53,65.72,80464.0,65.56,65.77,65.53,65.72,80464.0
2017-02-24 11:30:00,65.72,65.8,65.56,65.65,88915.0,65.72,65.8,65.56,65.65,88915.0
2017-02-24 12:00:00,65.65,66.24,65.62,65.92,199412.0,65.65,66.24,65.62,65.92,199412.0
2017-02-24 12:30:00,65.89,66.08,65.81,65.87,71566.0,65.89,66.08,65.81,65.87,71566.0
2017-02-24 13:00:00,65.87,65.87,65.46,65.55,227773.0,65.87,65.87,65.46,65.55,227773.0
2017-02-24 13:30:00,65.56,65.87,65.55,65.8,68835.0,65.56,65.87,65.55,65.8,68835.0
2017-02-24 14:00:00,65.82,65.89,65.78,65.85,46955.0,65.82,65.89,65.78,65.85,46955.0
2017-02-24 14:30:00,65.83,65.88,65.74,65.74,61085.0,65.83,65.88,65.74,65.74,61085.0
2017-02-24 15:00:00,65.76,65.77,65.54,65.69,111739.0,65.76,65.77,65.54,65.69,111739.0
2017-02-24 15:30:00,65.69,65.83,65.63,65.81,253725.0,65.69,65.83,65.63,65.81,253725.0
2017-02-27 09:30:00,65.94,66.11,65.6,66.04,107684.0,65.94,66.11,65.6,66.04,107684.0
2017-02-27 10:00:00,66.03,66.16,65.94,66.1,47209.0,66.03,66.16,65.94,66.1,47209.0
2017-02-27 10:30:00,66.11,66.14,65.99,65.99,41321.0,66.11,66.14,65.99,65.99,41321.0
2017-02-27 11:00:00,66.0,66.03,65.81,65.86,72757.0,66.0,66.03,65.81,65.86,72757.0
2017-02-27 11:30:00,65.85,65.88,65.7,65.81,59927.0,65.85,65.88,65.7,65.81,59927.0
2017-02-27 12:00:00,65.82,66.08,65.8,66.01,47765.0,65.82,66.08,65.8,66.01,47765.0
2017-02-27 12:30:00,66.03,66.08,65.97,66.02,29811.0,66.03,66.08,65.97,66.02,29811.0
2017-02-27 13:00:00,66.01,66.12,65.95,66.12,35926.0,66.01,66.12,65.95,66.12,35926.0
2017-02-27 13:30:00,66.14,66.21,66.08,66.12,101728.0,66.14,66.21,66.08,66.12,101728.0
2017-02-27 14:00:00,66.12,66.18,66.05,66.11,94384.0,66.12,66.18,66.05,66.11,94384.0
2017-02-27 14:30:00,66.11,66.13,66.04,66.07,56345.0,66.11,66.13,66.04,66.07,56345.0
2017-02-27 15:00:00,66.06,66.15,66.05,66.12,160433.0,66.06,66.15,66.05,66.12,160433.0
2017-02-27 15:30:00,66.13,66.15,65.93,66.06,229709.0,66.13,66.15,65.93,66.06,229709.0
2017-02-28 09:30:00,65.72,65.94,64.85,64.87,124257.0,65.72,65.94,64.85,64.87,124257.0
2017-02-28 10:00:00,64.85,65.17,64.75,65.08,249359.0,64.85,65.17,64.75,65.08,249359.0
2017-02-28 10:30:00,65.08,65.71,65.05,65.7,111202.0,65.08,65.71,65.05,65.7,111202.0
2017-02-28 11:00:00,65.68,65.94,65.43,65.84,171230.0,65.68,65.94,65.43,65.84,171230.0
2017-02-28 11:30:00,65.82,65.84,65.47,65.55,97718.0,65.82,65.84,65.47,65.55,97718.0
2017-02-28 12:00:00,65.58,65.58,65.16,65.17,78636.0,65.58,65.58,65.16,65.17,78636.0
2017-02-28 12:30:00,65.15,65.31,65.07,65.26,86110.0,65.15,65.31,65.07,65.26,86110.0
2017-02-28 13:00:00,65.26,65.39,65.16,65.16,68986.0,65.26,65.39,65.16,65.16,68986.0
2017-02-28 13:30:00,65.16,65.25,64.97,65.0,78272.0,65.16,65.25,64.97,65.0,78272.0
2017-02-28 14:00:00,65.0,65.03,64.34,64.48,174805.0,65.0,65.03,64.34,64.48,174805.0
2017-02-28 14:30:00,64.48,64.48,64.2,64.31,243137.0,64.48,64.48,64.2,64.31,243137.0
2017-02-28 15:00:00,64.3,64.39,64.23,64.28,172015.0,64.3,64.39,64.23,64.28,172015.0
2017-02-28 15:30:00,64.29,64.6,64.17,64.53,500601.0,64.29,64.6,64.17,64.53,500601.0
2017-03-01 09:30:00,65.51,66.06,65.13,65.48,138849.0,65.51,66.06,65.13,65.48,138849.0
2017-03-01 10:00:00,65.51,66.09,65.49,66.04,93084.0,65.51,66.09,65.49,66.04,93084.0
2017-03-01 10:30:00,66.05,66.44,65.85,66.12,133920.0,66.05,66.44,65.85,66.12,133920.0
2017-03-01 11:00:00,66.09,66.21,63.65,63.78,1243427.0,66.09,66.21,63.65,63.78,1243427.0
2017-03-01 11:30:00,63.78,65.14,62.64,64.6,2583144.0,63.78,65.14,62.64,64.6,2583144.0
2017-03-01 12:00:00,64.61,65.51,64.41,64.73,345263.0,64.61,65.51,64.41,64.73,345263.0
2017-03-01 12:30:00,64.79,65.49,64.79,65.49,291378.0,64.79,65.49,64.79,65.49,291378.0
2017-03-01 13:00:00,65.48,65.57,65.17,65.25,182007.0,65.48,65.57,65.17,65.25,182007.0
2017-03-01 13:30:00,65.25,65.75,65.12,65.43,255254.0,65.25,65.75,65.12,65.43,255254.0
2017-03-01 14:00:00,65.46,65.48,65.25,65.3,154494.0,65.46,65.48,65.25,65.3,154494.0
2017-03-01 14:30:00,65.32,65.34,65.06,65.3,167630.0,65.32,65.34,65.06,65.3,167630.0
2017-03-01 15:00:00,65.31,65.55,65.19,65.35,159937.0,65.31,65.55,65.19,65.35,159937.0
2017-03-01 15:30:00,65.36,65.41,65.13,65.19,279967.0,65.36,65.41,65.13,65.19,279967.0
2017-03-02 09:30:00,64.91,66.15,64.8,66.05,200451.0,64.91,66.15,64.8,66.05,200451.0
2017-03-02 10:00:00,66.01,66.08,65.39,66.01,238963.0,66.01,66.08,65.39,66.01,238963.0
2017-03-02 10:30:00,65.98,66.07,65.52,65.53,72623.0,65.98,66.07,65.52,65.53,72623.0
2017-03-02 11:00:00,65.53,65.58,65.12,65.22,108843.0,65.53,65.58,65.12,65.22,108843.0
2017-03-02 11:30:00,65.23,65.24,65.01,65.12,78336.0,65.23,65.24,65.01,65.12,78336.0
2017-03-02 12:00:00,65.14,65.15,64.85,64.9,52709.0,65.14,65.15,64.85,64.9,52709.0
2017-03-02 12:30:00,64.9,65.06,64.88,64.96,123704.0,64.9,65.06,64.88,64.96,123704.0
2017-03-02 13:00:00,64.98,65.03,64.91,64.97,56894.0,64.98,65.03,64.91,64.97,56894.0
2017-03-02 13:30:00,65.0,65.11,64.96,65.01,101378.0,65.0,65.11,64.96,65.01,101378.0
2017-03-02 14:00:00,65.01,65.06,64.93,65.03,68598.0,65.01,65.06,64.93,65.03,68598.0
2017-03-02 14:30:00,65.04,65.19,65.03,65.15,71699.0,65.04,65.19,65.03,65.15,71699.0
2017-03-02 15:00:00,65.14,65.16,64.94,65.09,64655.0,65.14,65.16,64.94,65.09,64655.0
2017-03-02 15:30:00,65.09,65.09,64.93,65.01,259858.0,65.09,65.09,64.93,65.01,259858.0
2017-03-03 09:30:00,65.24,65.55,64.57,64.59,244848.0,65.24,65.55,64.57,64.59,244848.0
2017-03-03 10:00:00,64.59,64.97,64.52,64.69,133588.0,64.59,64.97,64.52,64.69,133588.0
2017-03-03 10:30:00,64.67,64.95,64.46,64.76,107036.0,64.67,64.95,64.46,64.76,107036.0
2017-03-03 11:00:00,64.73,64.94,64.73,64.8,94372.0,64.73,64.94,64.73,64.8,94372.0
2017-03-03 11:30:00,64.82,64.86,64.57,64.79,66277.0,64.82,64.86,64.57,64.79,66277.0
2017-03-03 12:00:00,64.79,64.86,64.76,64.84,46329.0,64.79,64.86,64.76,64.84,46329.0
2017-03-03 12:30:00,64.84,64.92,64.8,64.83,93374.0,64.84,64.92,64.8,64.83,93374.0
2017-03-03 13:00:00,64.83,64.89,64.7,64.73,95232.0,64.83,64.89,64.7,64.73,95232.0
2017-03-03 13:30:00,64.74,64.86,64.7,64.72,82184.0,64.74,64.86,64.7,64.72,82184.0
2017-03-03 14:00:00,64.71,64.8,64.69,64.76,135639.0,64.71,64.8,64.69,64.76,135639.0
2017-03-03 14:30:00,64.77,64.91,64.76,64.85,81394.0,64.77,64.91,64.76,64.85,81394.0
2017-03-03 15:00:00,64.84,65.0,64.8,65.0,92174.0,64.84,65.0,64.8,65.0,92174.0
2017-03-03 15:30:00,64.99,65.03,64.75,64.86,365304.0,64.99,65.03,64.75,64.86,365304.0
2017-03-06 09:30:00,64.3,64.54,64.08,64.28,106888.0,64.3,64.54,64.08,64.28,106888.0
2017-03-06 10:00:00,64.33,64.37,64.01,64.05,60745.0,64.33,64.37,64.01,64.05,60745.0
2017-03-06 10:30:00,64.07,64.17,63.8,63.87,89056.0,64.07,64.17,63.8,63.87,89056.0
2017-03-06 11:00:00,63.86,64.22,63.77,64.12,111497.0,63.86,64.22,63.77,64.12,111497.0
2017-03-06 11:30:00,64.12,64.12,63.95,63.95,89608.0,64.12,64.12,63.95,63.95,89608.0
2017-03-06 12:00:00,63.94,64.02,63.89,63.92,63712.0,63.94,64.02,63.89,63.92,63712.0
2017-03-06 12:30:00,63.92,64.07,63.87,64.04,71999.0,63.92,64.07,63.87,64.04,71999.0
2017-03-06 13:00:00,64.04,64.25,64.04,64.11,113485.0,64.04,64.25,64.04,64.11,113485.0
2017-03-06 13:30:00,64.12,64.21,64.09,64.17,46937.0,64.12,64.21,64.09,64.17,46937.0
2017-03-06 14:00:00,64.17,64.29,64.14,64.25,109135.0,64.17,64.29,64.14,64.25,109135.0
2017-03-06 14:30:00,64.25,64.29,63.87,63.9,109966.0,64.25,64.29,63.87,63.9,109966.0
2017-03-06 15:00:00,63.92,64.03,63.87,63.98,147950.0,63.92,64.03,63.87,63.98,147950.0
2017-03-06 15:30:00,63.99,64.03,63.89,63.91,248629.0,63.99,64.03,63.89,63.91,248629.0
2017-03-07 09:30:00,63.72,64.2,63.62,63.88,157458.0,63.72,64.2,63.62,63.88,157458.0
2017-03-07 10:00:00,63.88,64.68,63.76,64.66,141504.0,63.88,64.68,63.76,64.66,141504.0
2017-03-07 10:30:00,64.66,64.83,64.63,64.66,178988.0,64.66,64.83,64.63,64.66,178988.0
2017-03-07 11:00:00,64.67,64.67,64.13,64.2,146058.0,64.67,64.67,64.13,64.2,146058.0
2017-03-07 11:30:00,64.2,64.22,63.94,64.03,118338.0,64.2,64.22,63.94,64.03,118338.0
2017-03-07 12:00:00,64.03,64.17,64.01,64.1,123131.0,64.03,64.17,64.01,64.1,123131.0
2017-03-07 12:30:00,64.1,64.19,64.01,64.01,71257.0,64.1,64.19,64.01,64.01,71257.0
2017-03-07 13:00:00,64.02,64.06,63.72,63.73,73433.0,64.02,64.06,63.72,63.73,73433.0
2017-03-07 13:30:00,63.74,63.86,63.73,63.77,43584.0,63.74,63.86,63.73,63.77,43584.0
2017-03-07 14:00:00,63.77,63.86,63.71,63.73,99656.0,63.77,63.86,63.71,63.73,99656.0
2017-03-07 14:30:00,63.73,63.85,63.65,63.85,85096.0,63.73,63.85,63.65,63.85,85096.0
2017-03-07 15:00:00,63.82,63.92,63.74,63.75,104725.0,63.82,63.92,63.74,63.75,104725.0
2017-03-07 15:30:00,63.76,63.84,63.6,63.8,276022.0,63.76,63.84,63.6,63.8,276022.0
2017-03-08 09:30:00,64.05,64.53,63.87,64.51,94660.0,64.05,64.53,63.87,64.51,94660.0
2017-03-08 10:00:00,64.5,64.74,64.4,64.73,84679.0,64.5,64.74,64.4,64.73,84679.0
2017-03-08 10:30:00,64.72,64.9,64.71,64.85,81897.0,64.72,64.9,64.71,64.85,81897.0
2017-03-08 11:00:00,64.86,64.91,64.63,64.69,65178.0,64.86,64.91,64.63,64.69,65178.0
2017-03-08 11:30:00,64.7,64.72,64.43,64.72,72361.0,64.7,64.72,64.43,64.72,72361.0
2017-03-08 12:00:00,64.73,64.76,64.59,64.66,62779.0,64.73,64.76,64.59,64.66,62779.0
2017-03-08 12:30:00,64.68,64.74,64.62,64.72,36060.0,64.68,64.74,64.62,64.72,36060.0
2017-03-08 13:00:00,64.69,65.12,64.69,65.11,110040.0,64.69,65.12,64.69,65.11,110040.0
2017-03-08 13:30:00,65.12,65.14,64.82,65.01,98600.0,65.12,65.14,64.82,65.01,98600.0
2017-03-08 14:00:00,65.01,65.01,64.65,64.66,76770.0,65.01,65.01,64.65,64.66,76770.0
2017-03-08 14:30:00,64.66,64.85,64.59,64.83,53979.0,64.66,64.85,64.59,64.83,53979.0
2017-03-08 15:00:00,64.82,64.83,64.65,64.67,48455.0,64.82,64.83,64.65,64.67,48455.0
2017-03-08 15:30:00,64.68,64.7,64.53,64.62,187735.0,64.68,64.7,64.53,64.62,187735.0
2017-03-09 09:30:00,64.28,64.98,64.28,64.71,66126.0,64.28,64.98,64.28,64.71,66126.0
2017-03-09 10:00:00,64.74,64.85,64.66,64.67,83177.0,64.74,64.85,64.66,64.67,83177.0
2017-03-09 10:30:00,64.66,64.66,64.25,64.43,78209.0,64.66,64.66,64.25,64.43,78209.0
2017-03-09 11:00:00,64.43,64.53,64.23,64.53,38720.0,64.43,64.53,64.23,64.53,38720.0
2017-03-09 11:30:00,64.51,64.57,64.29,64.3,33028.0,64.51,64.57,64.29,64.3,33028.0
2017-03-09 12:00:00,64.3,64.35,64.11,64.13,43654.0,64.3,64.35,64.11,64.13,43654.0
2017-03-09 12:30:00,64.13,64.19,63.99,64.13,58042.0,64.13,64.19,63.99,64.13,58042.0
2017-03-09 13:00:00,64.14,64.29,64.02,64.11,72097.0,64.14,64.29,64.02,64.11,72097.0
2017-03-09 13:30:00,64.09,64.2,63.92,64.13,58712.0,64.09,64.2,63.92,64.13,58712.0
2017-03-09 14:00:00,64.13,64.17,63.8,63.88,74794.0,64.13,64.17,63.8,63.88,74794.0
2017-03-09 14:30:00,63.87,63.89,63.61,63.73,98538.0,63.87,63.89,63.61,63.73,98538.0
2017-03-09 15:00:00,63.73,63.86,63.63,63.73,78605.0,63.73,63.86,63.63,63.73,78605.0
2017-03-09 15:30:00,63.74,63.9,63.74,63.78,190576.0,63.74,63.9,63.74,63.78,190576.0
2017-03-10 09:30:00,64.15,64.44,63.91,64.44,117002.0,64.15,64.44,63.91,64.44,117002.0
2017-03-10 10:00:00,64.45,64.82,64.36,64.66,72685.0,64.45,64.82,64.36,64.66,72685.0
2017-03-10 10:30:00,64.64,64.65,64.22,64.28,98644.0,64.64,64.65,64.22,64.28,98644.0
2017-03-10 11:00:00,64.28,64.35,64.06,64.35,83671.0,64.28,64.35,64.06,64.35,83671.0
2017-03-10 11:30:00,64.34,64.42,64.2,64.28,53937.0,64.34,64.42,64.2,64.28,53937.0
2017-03-10 12:00:00,64.25,64.37,64.25,64.33,42860.0,64.25,64.37,64.25,64.33,42860.0
2017-03-10 12:30:00,64.33,64.35,63.97,64.04,40053.0,64.33,64.35,63.97,64.04,40053.0
2017-03-10 13:00:00,64.06,64.06,63.85,64.04,46205.0,64.06,64.06,63.85,64.04,46205.0
2017-03-10 13:30:00,64.04,64.1,63.91,64.03,27879.0,64.04,64.1,63.91,64.03,27879.0
2017-03-10 14:00:00,64.03,64.16,63.96,64.13,59890.0,64.03,64.16,63.96,64.13,59890.0
2017-03-10 14:30:00,64.11,64.14,64.02,64.03,23413.0,64.11,64.14,64.02,64.03,23413.0
2017-03-10 15:00:00,64.05,64.2,64.04,64.16,57071.0,64.05,64.2,64.04,64.16,57071.0
2017-03-10 15:30:00,64.16,64.26,64.05,64.2,175340.0,64.16,64.26,64.05,64.2,175340.0
2017-03-13 09:30:00,64.19,64.37,63.4,63.4,132589.0,64.19,64.37,63.4,63.4,132589.0
2017-03-13 10:00:00,63.42,63.94,63.36,63.94,134492.0,63.42,63.94,63.36,63.94,134492.0
2017-03-13 10:30:00,63.94,64.05,63.83,64.01,99728.0,63.94,64.05,63.83,64.01,99728.0
2017-03-13 11:00:00,64.01,64.01,63.7,63.7,52936.0,64.01,64.01,63.7,63.7,52936.0
2017-03-13 11:30:00,63.7,63.77,63.58,63.69,91511.0,63.7,63.77,63.58,63.69,91511.0
2017-03-13 12:00:00,63.7,63.79,63.51,63.53,51692.0,63.7,63.79,63.51,63.53,51692.0
2017-03-13 12:30:00,63.52,63.73,63.5,63.67,38854.0,63.52,63.73,63.5,63.67,38854.0
2017-03-13 13:00:00,63.66,63.69,63.56,63.61,32886.0,63.66,63.69,63.56,63.61,32886.0
2017-03-13 13:30:00,63.62,63.74,63.57,63.69,33007.0,63.62,63.74,63.57,63.69,33007.0
2017-03-13 14:00:00,63.69,63.71,63.42,63.58,91919.0,63.69,63.71,63.42,63.58,91919.0
2017-03-13 14:30:00,63.58,63.65,63.37,63.37,68630.0,63.58,63.65,63.37,63.37,68630.0
2017-03-13 15:00:00,63.4,63.55,63.36,63.39,144517.0,63.4,63.55,63.36,63.39,144517.0
2017-03-13 15:30:00,63.4,63.4,63.27,63.38,381216.0,63.4,63.4,63.27,63.38,381216.0
2017-03-14 09:30:00,63.18,63.4,62.3,62.52,137174.0,63.18,63.4,62.3,62.52,137174.0
2017-03-14 10:00:00,62.48,62.56,62.18,62.31,137012.0,62.48,62.56,62.18,62.31,137012.0
2017-03-14 10:30:00,62.3,62.8,62.23,62.73,120086.0,62.3,62.8,62.23,62.73,120086.0
2017-03-14 11:00:00,62.73,62.85,62.59,62.66,192379.0,62.73,62.85,62.59,62.66,192379.0
2017-03-14 11:30:00,62.67,62.71,62.54,62.59,180566.0,62.67,62.71,62.54,62.59,180566.0
2017-03-14 12:00:00,62.6,62.77,62.41,62.5,140034.0,62.6,62.77,62.41,62.5,140034.0
2017-03-14 12:30:00,62.49,62.51,62.4,62.48,98327.0,62.49,62.51,62.4,62.48,98327.0
2017-03-14 13:00:00,62.49,62.55,62.38,62.49,130735.0,62.49,62.55,62.38,62.49,130735.0
2017-03-14 13:30:00,62.49,62.55,62.25,62.31,111106.0,62.49,62.55,62.25,62.31,111106.0
2017-03-14 14:00:00,62.31,62.44,62.18,62.21,202302.0,62.31,62.44,62.18,62.21,202302.0
2017-03-14 14:30:00,62.21,62.52,62.18,62.47,191742.0,62.21,62.52,62.18,62.47,191742.0
2017-03-14 15:00:00,62.46,62.88,62.45,62.88,141205.0,62.46,62.88,62.45,62.88,141205.0
2017-03-14 15:30:00,62.87,63.08,62.85,62.97,298823.0,62.87,63.08,62.85,62.97,298823.0
2017-03-15 09:30:00,62.98,63.0,62.03,62.82,177209.0,62.98,63.0,62.03,62.82,177209.0
2017-03-15 10:00:00,62.85,63.04,62.68,62.93,133484.0,62.85,63.04,62.68,62.93,133484.0
2017-03-15 10:30:00,62.93,62.93,62.55,62.68,81921.0,62.93,62.93,62.55,62.68,81921.0
2017-03-15 11:00:00,62.68,62.87,62.33,62.36,160072.0,62.68,62.87,62.33,62.36,160072.0
2017-03-15 11:30:00,62.37,62.56,62.27,62.54,99425.0,62.37,62.56,62.27,62.54,99425.0
2017-03-15 12:00:00,62.55,62.85,62.54,62.77,73374.0,62.55,62.85,62.54,62.77,73374.0
2017-03-15 12:30:00,62.76,62.88,62.75,62.86,83014.0,62.76,62.88,62.75,62.86,83014.0
2017-03-15 13:00:00,62.86,62.92,62.53,62.65,91846.0,62.86,62.92,62.53,62.65,91846.0
2017-03-15 13:30:00,62.64,62.74,62.56,62.71,81909.0,62.64,62.74,62.56,62.71,81909.0
2017-03-15 14:00:00,62.71,63.54,62.7,63.38,336174.0,62.71,63.54,62.7,63.38,336174.0
2017-03-15 14:30:00,63.38,63.55,63.29,63.51,178145.0,63.38,63.55,63.29,63.51,178145.0
2017-03-15 15:00:00,63.5,63.73,63.44,63.69,154062.0,63.5,63.73,63.44,63.69,154062.0
2017-03-15 15:30:00,63.69,63.8,63.47,63.51,454277.0,63.69,63.8,63.47,63.51,454277.0
2017-03-16 09:30:00,63.57,63.96,63.16,63.57,122229.0,63.57,63.96,63.16,63.57,122229.0
2017-03-16 10:00:00,63.59,63.79,63.16,63.2,159196.0,63.59,63.79,63.16,63.2,159196.0
2017-03-16 10:30:00,63.24,63.6,63.24,63.44,124429.0,63.24,63.6,63.24,63.44,124429.0
2017-03-16 11:00:00,63.44,63.47,62.81,62.85,107164.0,63.44,63.47,62.81,62.85,107164.0
2017-03-16 11:30:00,62.84,62.99,62.65,62.99,139074.0,62.84,62.99,62.65,62.99,139074.0
2017-03-16 12:00:00,62.99,63.36,62.96,63.31,75916.0,62.99,63.36,62.96,63.31,75916.0
2017-03-16 12:30:00,63.3,63.34,63.22,63.28,43703.0,63.3,63.34,63.22,63.28,43703.0
2017-03-16 13:00:00,63.27,63.5,63.22,63.48,78089.0,63.27,63.5,63.22,63.48,78089.0
2017-03-16 13:30:00,63.47,63.6,63.39,63.43,84721.0,63.47,63.6,63.39,63.43,84721.0
2017-03-16 14:00:00,63.43,63.55,63.42,63.55,67104.0,63.43,63.55,63.42,63.55,67104.0
2017-03-16 14:30:00,63.54,63.56,63.35,63.38,62569.0,63.54,63.56,63.35,63.38,62569.0
2017-03-16 15:00:00,63.37,63.47,63.32,63.43,80654.0,63.37,63.47,63.32,63.43,80654.0
2017-03-16 15:30:00,63.44,63.56,63.41,63.55,263197.0,63.44,63.56,63.41,63.55,263197.0
2017-03-17 09:30:00,63.99,63.99,62.8,62.81,394669.0,63.99,63.99,62.8,62.81,394669.0
2017-03-17 10:00:00,62.82,62.82,62.23,62.48,224211.0,62.82,62.82,62.23,62.48,224211.0
2017-03-17 10:30:00,62.49,62.76,62.22,62.22,192933.0,62.49,62.76,62.22,62.22,192933.0
2017-03-17 11:00:00,62.22,62.24,61.8,61.91,210925.0,62.22,62.24,61.8,61.91,210925.0
2017-03-17 11:30:00,61.93,61.98,61.3,61.53,309265.0,61.93,61.98,61.3,61.53,309265.0
2017-03-17 12:00:00,61.54,61.74,61.5,61.56,174990.0,61.54,61.74,61.5,61.56,174990.0
2017-03-17 12:30:00,61.56,61.73,61.54,61.73,164223.0,61.56,61.73,61.54,61.73,164223.0
2017-03-17 13:00:00,61.73,61.87,61.34,61.34,158734.0,61.73,61.87,61.34,61.34,158734.0
2017-03-17 13:30:00,61.34,61.63,61.23,61.57,178774.0,61.34,61.63,61.23,61.57,178774.0
2017-03-17 14:00:00,61.57,61.67,61.5,61.55,231095.0,61.57,61.67,61.5,61.55,231095.0
2017-03-17 14:30:00,61.55,61.88,61.52,61.84,266704.0,61.55,61.88,61.52,61.84,266704.0
2017-03-17 15:00:00,61.85,61.87,61.55,61.55,160270.0,61.85,61.87,61.55,61.55,160270.0
2017-03-17 15:30:00,61.56,61.74,61.38,61.68,656818.0,61.56,61.74,61.38,61.68,656818.0
2017-03-20 09:30:00,61.59,61.91,60.94,61.87,210876.0,61.59,61.91,60.94,61.87,210876.0
2017-03-20 10:00:00,61.86,62.01,61.76,61.8,143307.0,61.86,62.01,61.76,61.8,143307.0
2017-03-20 10:30:00,61.8,61.8,61.26,61.37,118038.0,61.8,61.8,61.26,61.37,118038.0
2017-03-20 11:00:00,61.35,61.43,61.24,61.32,89185.0,61.35,61.43,61.24,61.32,89185.0
2017-03-20 11:30:00,61.32,61.41,61.25,61.39,85133.0,61.32,61.41,61.25,61.39,85133.0
2017-03-20 12:00:00,61.4,61.41,61.1,61.18,88386.0,61.4,61.41,61.1,61.18,88386.0
2017-03-20 12:30:00,61.16,61.18,60.93,61.15,137137.0,61.16,61.18,60.93,61.15,137137.0
2017-03-20 13:00:00,61.15,61.28,61.05,61.1,184969.0,61.15,61.28,61.05,61.1,184969.0
2017-03-20 13:30:00,61.1,61.25,61.09,61.23,92565.0,61.1,61.25,61.09,61.23,92565.0
2017-03-20 14:00:00,61.24,61.43,61.18,61.43,127517.0,61.24,61.43,61.18,61.43,127517.0
2017-03-20 14:30:00,61.43,61.43,61.15,61.17,86433.0,61.43,61.43,61.15,61.17,86433.0
2017-03-20 15:00:00,61.16,61.17,60.97,60.98,223953.0,61.16,61.17,60.97,60.98,223953.0
2017-03-20 15:30:00,60.99,61.26,60.97,61.19,589218.0,60.99,61.26,60.97,61.19,589218.0
2017-03-21 09:30:00,61.34,61.5,60.47,60.95,254467.0,61.34,61.5,60.47,60.95,254467.0
2017-03-21 10:00:00,60.96,60.96,59.89,60.38,379315.0,60.96,60.96,59.89,60.38,379315.0
2017-03-21 10:30:00,60.34,60.46,59.47,59.6,267924.0,60.34,60.46,59.47,59.6,267924.0
2017-03-21 11:00:00,59.61,59.68,58.81,59.17,313190.0,59.61,59.68,58.81,59.17,313190.0
2017-03-21 11:30:00,59.17,59.44,58.86,59.42,340719.0,59.17,59.44,58.86,59.42,340719.0
2017-03-21 12:00:00,59.45,59.7,59.35,59.56,129837.0,59.45,59.7,59.35,59.56,129837.0
2017-03-21 12:30:00,59.57,59.65,59.43,59.59,97208.0,59.57,59.65,59.43,59.59,97208.0
2017-03-21 13:00:00,59.57,59.59,59.34,59.5,112317.0,59.57,59.59,59.34,59.5,112317.0
2017-03-21 13:30:00,59.5,59.58,59.33,59.35,101679.0,59.5,59.58,59.33,59.35,101679.0
2017-03-21 14:00:00,59.35,59.87,59.35,59.79,195024.0,59.35,59.87,59.35,59.79,195024.0
2017-03-21 14:30:00,59.79,59.89,59.64,59.82,109502.0,59.79,59.89,59.64,59.82,109502.0
2017-03-21 15:00:00,59.83,59.93,59.76,59.88,134445.0,59.83,59.93,59.76,59.88,134445.0
2017-03-21 15:30:00,59.9,59.93,59.45,59.48,587550.0,59.9,59.93,59.45,59.48,587550.0
2017-03-22 09:30:00,59.43,60.07,58.92,59.76,249859.0,59.43,60.07,58.92,59.76,249859.0
2017-03-22 10:00:00,59.82,60.19,59.68,60.17,189628.0,59.82,60.19,59.68,60.17,189628.0
2017-03-22 10:30:00,60.13,60.67,59.94,60.59,357518.0,60.13,60.67,59.94,60.59,357518.0
2017-03-22 11:00:00,60.57,61.01,60.41,60.71,303104.0,60.57,61.01,60.41,60.71,303104.0
2017-03-22 11:30:00,60.72,60.72,60.29,60.44,83037.0,60.72,60.72,60.29,60.44,83037.0
2017-03-22 12:00:00,60.46,60.46,59.94,59.98,122364.0,60.46,60.46,59.94,59.98,122364.0
2017-03-22 12:30:00,59.98,60.03,59.91,59.96,92225.0,59.98,60.03,59.91,59.96,92225.0
2017-03-22 13:00:00,59.98,60.14,59.8,59.98,98709.0,59.98,60.14,59.8,59.98,98709.0
2017-03-22 13:30:00,59.98,60.12,59.93,59.99,71997.0,59.98,60.12,59.93,59.99,71997.0
2017-03-22 14:00:00,59.98,60.26,59.98,60.2,106901.0,59.98,60.26,59.98,60.2,106901.0
2017-03-22 14:30:00,60.19,60.31,60.03,60.08,100923.0,60.19,60.31,60.03,60.08,100923.0
2017-03-22 15:00:00,60.07,60.38,60.04,60.21,150131.0,60.07,60.38,60.04,60.21,150131.0
2017-03-22 15:30:00,60.21,60.21,60.05,60.07,372927.0,60.21,60.21,60.05,60.07,372927.0
2017-03-23 09:30:00,59.94,60.36,58.99,59.94,146675.0,59.94,60.36,58.99,59.94,146675.0
2017-03-23 10:00:00,59.95,60.08,59.63,59.84,52056.0,59.95,60.08,59.63,59.84,52056.0
2017-03-23 10:30:00,59.82,60.24,59.82,60.04,121582.0,59.82,60.24,59.82,60.04,121582.0
2017-03-23 11:00:00,60.04,60.45,60.04,60.45,108231.0,60.04,60.45,60.04,60.45,108231.0
2017-03-23 11:30:00,60.44,60.59,60.33,60.38,170966.0,60.44,60.59,60.33,60.38,170966.0
2017-03-23 12:00:00,60.36,60.46,60.32,60.4,57997.0,60.36,60.46,60.32,60.4,57997.0
2017-03-23 12:30:00,60.4,60.52,60.36,60.52,79086.0,60.4,60.52,60.36,60.52,79086.0
2017-03-23 13:00:00,60.5,60.52,60.18,60.19,92422.0,60.5,60.52,60.18,60.19,92422.0
2017-03-23 13:30:00,60.17,60.35,60.12,60.26,66636.0,60.17,60.35,60.12,60.26,66636.0
2017-03-23 14:00:00,60.25,60.25,60.14,60.19,69189.0,60.25,60.25,60.14,60.19,69189.0
2017-03-23 14:30:00,60.19,60.41,60.07,60.3,56334.0,60.19,60.41,60.07,60.3,56334.0
2017-03-23 15:00:00,60.28,60.33,60.0,60.02,76511.0,60.28,60.33,60.0,60.02,76511.0
2017-03-23 15:30:00,60.03,60.1,59.83,60.05,254123.0,60.03,60.1,59.83,60.05,254123.0
2017-03-24 09:30:00,60.21,60.66,59.92,59.94,116353.0,60.21,60.66,59.92,59.94,116353.0
2017-03-24 10:00:00,59.95,60.04,59.82,60.01,75929.0,59.95,60.04,59.82,60.01,75929.0
2017-03-24 10:30:00,59.98,60.03,59.88,59.93,57459.0,59.98,60.03,59.88,59.93,57459.0
2017-03-24 11:00:00,59.95,60.04,59.74,59.89,50961.0,59.95,60.04,59.74,59.89,50961.0
2017-03-24 11:30:00,59.89,59.98,59.82,59.97,41035.0,59.89,59.98,59.82,59.97,41035.0
2017-03-24 12:00:00,59.96,60.16,59.92,60.03,99858.0,59.96,60.16,59.92,60.03,99858.0
2017-03-24 12:30:00,60.06,60.07,59.88,60.05,44182.0,60.06,60.07,59.88,60.05,44182.0
2017-03-24 13:00:00,60.05,60.05,59.88,60.04,51749.0,60.05,60.05,59.88,60.04,51749.0
2017-03-24 13:30:00,60.05,60.05,59.76,59.78,35848.0,60.05,60.05,59.76,59.78,35848.0
2017-03-24 14:00:00,59.8,59.88,59.75,59.8,69727.0,59.8,59.88,59.75,59.8,69727.0
2017-03-24 14:30:00,59.8,59.82,59.46,59.48,79737.0,59.8,59.82,59.46,59.48,79737.0
2017-03-24 15:00:00,59.49,59.49,59.18,59.35,137155.0,59.49,59.49,59.18,59.35,137155.0
2017-03-24 15:30:00,59.35,59.8,59.26,59.64,228423.0,59.35,59.8,59.26,59.64,228423.0
2017-03-27 09:30:00,58.91,58.92,57.83,58.78,234527.0,58.91,58.92,57.83,58.78,234527.0
2017-03-27 10:00:00,58.76,58.78,58.52,58.64,108222.0,58.76,58.78,58.52,58.64,108222.0
2017-03-27 10:30:00,58.62,58.96,58.61,58.91,118988.0,58.62,58.96,58.61,58.91,118988.0
2017-03-27 11:00:00,58.91,59.09,58.82,59.04,167536.0,58.91,59.09,58.82,59.04,167536.0
2017-03-27 11:30:00,59.08,59.1,58.79,58.84,82443.0,59.08,59.1,58.79,58.84,82443.0
2017-03-27 12:00:00,58.85,59.06,58.72,58.96,54725.0,58.85,59.06,58.72,58.96,54725.0
2017-03-27 12:30:00,58.92,59.18,58.89,59.15,61495.0,58.92,59.18,58.89,59.15,61495.0
2017-03-27 13:00:00,59.15,59.15,58.96,58.98,89568.0,59.15,59.15,58.96,58.98,89568.0
2017-03-27 13:30:00,58.98,58.99,58.76,58.76,47062.0,58.98,58.99,58.76,58.76,47062.0
2017-03-27 14:00:00,58.73,58.94,58.65,58.8,79049.0,58.73,58.94,58.65,58.8,79049.0
2017-03-27 14:30:00,58.8,58.9,58.7,58.9,48896.0,58.8,58.9,58.7,58.9,48896.0
2017-03-27 15:00:00,58.9,59.01,58.87,58.94,84912.0,58.9,59.01,58.87,58.94,84912.0
2017-03-27 15:30:00,58.92,58.96,58.85,58.89,219165.0,58.92,58.96,58.85,58.89,219165.0
2017-03-28 09:30:00,58.88,59.01,58.67,58.73,98417.0,58.88,59.01,58.67,58.73,98417.0
2017-03-28 10:00:00,58.73,59.13,58.68,58.89,157653.0,58.73,59.13,58.68,58.89,157653.0
2017-03-28 10:30:00,58.9,58.95,58.64,58.77,100222.0,58.9,58.95,58.64,58.77,100222.0
2017-03-28 11:00:00,58.77,59.35,58.68,59.18,191063.0,58.77,59.35,58.68,59.18,191063.0
2017-03-28 11:30:00,59.19,59.71,59.09,59.56,345339.0,59.19,59.71,59.09,59.56,345339.0
2017-03-28 12:00:00,59.54,59.57,59.24,59.32,96219.0,59.54,59.57,59.24,59.32,96219.0
2017-03-28 12:30:00,59.32,59.55,59.17,59.55,76089.0,59.32,59.55,59.17,59.55,76089.0
2017-03-28 13:00:00,59.53,59.64,59.44,59.6,134643.0,59.53,59.64,59.44,59.6,134643.0
2017-03-28 13:30:00,59.62,59.82,59.44,59.82,255923.0,59.62,59.82,59.44,59.82,255923.0
2017-03-28 14:00:00,59.83,59.83,59.61,59.69,114531.0,59.83,59.83,59.61,59.69,114531.0
2017-03-28 14:30:00,59.69,59.8,59.49,59.75,116130.0,59.69,59.8,59.49,59.75,116130.0
2017-03-28 15:00:00,59.74,59.92,59.68,59.81,160371.0,59.74,59.92,59.68,59.81,160371.0
2017-03-28 15:30:00,59.81,59.91,59.73,59.76,433246.0,59.81,59.91,59.73,59.76,433246.0
2017-03-29 09:30:00,59.94,60.17,59.47,60.03,200110.0,59.94,60.17,59.47,60.03,200110.0
2017-03-29 10:00:00,60.06,60.15,59.68,60.04,98694.0,60.06,60.15,59.68,60.04,98694.0
2017-03-29 10:30:00,60.06,60.37,60.0,60.13,131811.0,60.06,60.37,60.0,60.13,131811.0
2017-03-29 11:00:00,60.12,60.12,59.74,59.76,88612.0,60.12,60.12,59.74,59.76,88612.0
2017-03-29 11:30:00,59.74,59.97,59.59,59.89,95425.0,59.74,59.97,59.59,59.89,95425.0
2017-03-29 12:00:00,59.88,60.01,59.84,59.96,63861.0,59.88,60.01,59.84,59.96,63861.0
2017-03-29 12:30:00,59.95,59.96,59.74,59.85,53787.0,59.95,59.96,59.74,59.85,53787.0
2017-03-29 13:00:00,59.85,59.96,59.81,59.9,61085.0,59.85,59.96,59.81,59.9,61085.0
2017-03-29 13:30:00,59.9,60.01,59.85,59.96,37875.0,59.9,60.01,59.85,59.96,37875.0
2017-03-29 14:00:00,59.97,60.12,59.92,60.1,69876.0,59.97,60.12,59.92,60.1,69876.0
2017-03-29 14:30:00,60.11,60.29,60.06,60.25,65634.0,60.11,60.29,60.06,60.25,65634.0
2017-03-29 15:00:00,60.25,60.32,60.07,60.09,77076.0,60.25,60.32,60.07,60.09,77076.0
2017-03-29 15:30:00,60.09,60.12,59.97,60.05,194911.0,60.09,60.12,59.97,60.05,194911.0
2017-03-30 09:30:00,59.92,60.66,59.92,60.31,96403.0,59.92,60.66,59.92,60.31,96403.0
2017-03-30 10:00:00,60.25,60.34,60.05,60.16,86822.0,60.25,60.34,60.05,60.16,86822.0
2017-03-30 10:30:00,60.13,60.63,60.12,60.59,66302.0,60.13,60.63,60.12,60.59,66302.0
2017-03-30 11:00:00,60.59,60.73,60.5,60.56,131387.0,60.59,60.73,60.5,60.56,131387.0
2017-03-30 11:30:00,60.57,60.63,60.27,60.37,56748.0,60.57,60.63,60.27,60.37,56748.0
2017-03-30 12:00:00,60.36,60.46,60.25,60.28,75828.0,60.36,60.46,60.25,60.28,75828.0
2017-03-30 12:30:00,60.28,60.31,59.99,60.08,67919.0,60.28,60.31,59.99,60.08,67919.0
2017-03-30 13:00:00,60.1,60.15,59.96,60.04,49813.0,60.1,60.15,59.96,60.04,49813.0
2017-03-30 13:30:00,60.04,60.1,59.97,60.06,44290.0,60.04,60.1,59.97,60.06,44290.0
2017-03-30 14:00:00,60.05,60.13,59.93,60.13,58886.0,60.05,60.13,59.93,60.13,58886.0
2017-03-30 14:30:00,60.13,60.16,60.01,60.03,59424.0,60.13,60.16,60.01,60.03,59424.0
2017-03-30 15:00:00,60.03,60.18,60.03,60.13,60586.0,60.03,60.18,60.03,60.13,60586.0
2017-03-30 15:30:00,60.13,60.18,59.99,60.07,284770.0,60.13,60.18,59.99,60.07,284770.0
2017-03-31 09:30:00,59.8,59.96,59.31,59.37,107640.0,59.8,59.96,59.31,59.37,107640.0
2017-03-31 10:00:00,59.4,59.82,59.35,59.42,129995.0,59.4,59.82,59.35,59.42,129995.0
2017-03-31 10:30:00,59.44,59.68,59.3,59.51,120562.0,59.44,59.68,59.3,59.51,120562.0
2017-03-31 11:00:00,59.5,59.62,59.28,59.39,147962.0,59.5,59.62,59.28,59.39,147962.0
2017-03-31 11:30:00,59.41,59.48,59.07,59.08,84400.0,59.41,59.48,59.07,59.08,84400.0
2017-03-31 12:00:00,59.08,59.25,59.03,59.07,85867.0,59.08,59.25,59.03,59.07,85867.0
2017-03-31 12:30:00,59.08,59.12,58.83,58.84,78689.0,59.08,59.12,58.83,58.84,78689.0
2017-03-31 13:00:00,58.85,58.88,58.71,58.79,208948.0,58.85,58.88,58.71,58.79,208948.0
2017-03-31 13:30:00,58.79,58.79,58.51,58.66,275044.0,58.79,58.79,58.51,58.66,275044.0
2017-03-31 14:00:00,58.67,58.68,58.18,58.23,331716.0,58.67,58.68,58.18,58.23,331716.0
2017-03-31 14:30:00,58.23,58.9,58.13,58.9,599024.0,58.23,58.9,58.13,58.9,599024.0
2017-03-31 15:00:00,58.91,59.07,58.85,58.92,402953.0,58.91,59.07,58.85,58.92,402953.0
2017-03-31 15:30:00,58.93,59.39,58.92,59.21,855259.0,58.93,59.39,58.92,59.21,855259.0
2017-04-03 09:30:00,58.2,58.5,56.55,56.87,992824.0,58.2,58.5,56.55,56.87,992824.0
2017-04-03 10:00:00,56.82,56.99,56.27,56.94,800259.0,56.82,56.99,56.27,56.94,800259.0
2017-04-03 10:30:00,56.99,57.11,56.46,56.59,506256.0,56.99,57.11,56.46,56.59,506256.0
2017-04-03 11:00:00,56.6,56.83,56.4,56.72,275352.0,56.6,56.83,56.4,56.72,275352.0
2017-04-03 11:30:00,56.7,56.71,56.01,56.25,305291.0,56.7,56.71,56.01,56.25,305291.0
2017-04-03 12:00:00,56.26,56.5,56.01,56.5,177539.0,56.26,56.5,56.01,56.5,177539.0
2017-04-03 12:30:00,56.5,56.75,56.44,56.73,147065.0,56.5,56.75,56.44,56.73,147065.0
2017-04-03 13:00:00,56.74,56.86,56.57,56.78,177830.0,56.74,56.86,56.57,56.78,177830.0
2017-04-03 13:30:00,56.78,56.79,56.46,56.62,147994.0,56.78,56.79,56.46,56.62,147994.0
2017-04-03 14:00:00,56.63,56.96,56.58,56.96,178563.0,56.63,56.96,56.58,56.96,178563.0
2017-04-03 14:30:00,56.94,57.0,56.77,56.85,173088.0,56.94,57.0,56.77,56.85,173088.0
2017-04-03 15:00:00,56.84,57.06,56.74,56.82,282130.0,56.84,57.06,56.74,56.82,282130.0
2017-04-03 15:30:00,56.81,56.84,56.66,56.69,691275.0,56.81,56.84,56.66,56.69,691275.0
2017-04-04 09:30:00,56.37,57.0,55.78,56.94,573045.0,56.37,57.0,55.78,56.94,573045.0
2017-04-04 10:00:00,56.94,56.94,55.63,55.76,352756.0,56.94,56.94,55.63,55.76,352756.0
2017-04-04 10:30:00,55.76,56.22,55.72,56.16,311995.0,55.76,56.22,55.72,56.16,311995.0
2017-04-04 11:00:00,56.15,56.63,56.09,56.52,460345.0,56.15,56.63,56.09,56.52,460345.0
2017-04-04 11:30:00,56.52,56.73,56.36,56.48,242400.0,56.52,56.73,56.36,56.48,242400.0
2017-04-04 12:00:00,56.47,56.6,56.06,56.14,200055.0,56.47,56.6,56.06,56.14,200055.0
2017-04-04 12:30:00,56.13,56.29,55.81,55.93,229201.0,56.13,56.29,55.81,55.93,229201.0
2017-04-04 13:00:00,55.94,56.06,55.8,55.82,172699.0,55.94,56.06,55.8,55.82,172699.0
2017-04-04 13:30:00,55.82,55.91,55.69,55.83,172909.0,55.82,55.91,55.69,55.83,172909.0
2017-04-04 14:00:00,55.82,56.02,55.79,55.91,266336.0,55.82,56.02,55.79,55.91,266336.0
2017-04-04 14:30:00,55.9,55.92,55.68,55.73,243817.0,55.9,55.92,55.68,55.73,243817.0
2017-04-04 15:00:00,55.72,55.93,55.65,55.66,312778.0,55.72,55.93,55.65,55.66,312778.0
2017-04-04 15:30:00,55.66,55.87,55.6,55.83,878596.0,55.66,55.87,55.6,55.83,878596.0
2017-04-05 09:30:00,57.29,57.75,56.5,57.33,819500.0,57.29,57.75,56.5,57.33,819500.0
2017-04-05 10:00:00,57.32,57.84,57.12,57.84,585813.0,57.32,57.84,57.12,57.84,585813.0
2017-04-05 10:30:00,57.8,57.81,56.97,57.05,459959.0,57.8,57.81,56.97,57.05,459959.0
2017-04-05 11:00:00,57.06,57.14,56.73,56.95,419040.0,57.06,57.14,56.73,56.95,419040.0
2017-04-05 11:30:00,56.94,58.0,56.78,57.59,527642.0,56.94,58.0,56.78,57.59,527642.0
2017-04-05 12:00:00,57.57,58.05,57.45,57.96,344134.0,57.57,58.05,57.45,57.96,344134.0
2017-04-05 12:30:00,57.96,57.99,57.57,57.76,403009.0,57.96,57.99,57.57,57.76,403009.0
2017-04-05 13:00:00,57.77,57.81,57.55,57.64,227795.0,57.77,57.81,57.55,57.64,227795.0
2017-04-05 13:30:00,57.63,57.8,57.27,57.51,437070.0,57.63,57.8,57.27,57.51,437070.0
2017-04-05 14:00:00,57.51,57.89,57.24,57.78,431642.0,57.51,57.89,57.24,57.78,431642.0
2017-04-05 14:30:00,57.79,57.86,57.27,57.41,494960.0,57.79,57.86,57.27,57.41,494960.0
2017-04-05 15:00:00,57.4,57.44,56.79,57.0,607512.0,57.4,57.44,56.79,57.0,607512.0
2017-04-05 15:30:00,56.97,57.31,56.6,56.67,1150299.0,56.97,57.31,56.6,56.67,1150299.0
2017-04-06 09:30:00,55.08,57.85,54.29,56.08,2851987.0,55.08,57.85,54.29,56.08,2851987.0
2017-04-06 10:00:00,56.11,57.07,56.03,56.25,1189642.0,56.11,57.07,56.03,56.25,1189642.0
2017-04-06 10:30:00,56.25,57.18,56.12,56.72,704734.0,56.25,57.18,56.12,56.72,704734.0
2017-04-06 11:00:00,56.73,57.2,56.62,56.86,438242.0,56.73,57.2,56.62,56.86,438242.0
2017-04-06 11:30:00,56.87,57.21,56.75,57.17,460784.0,56.87,57.21,56.75,57.17,460784.0
2017-04-06 12:00:00,57.17,57.58,57.0,57.48,312264.0,57.17,57.58,57.0,57.48,312264.0
2017-04-06 12:30:00,57.48,57.48,57.14,57.48,212297.0,57.48,57.48,57.14,57.48,212297.0
2017-04-06 13:00:00,57.48,58.2,57.4,57.45,465723.0,57.48,58.2,57.4,57.45,465723.0
2017-04-06 13:30:00,57.47,58.15,57.44,58.11,526171.0,57.47,58.15,57.44,58.11,526171.0
2017-04-06 14:00:00,58.11,58.12,57.57,57.79,459156.0,58.11,58.12,57.57,57.79,459156.0
2017-04-06 14:30:00,57.78,57.87,57.56,57.69,361135.0,57.78,57.87,57.56,57.69,361135.0
2017-04-06 15:00:00,57.68,57.95,57.53,57.72,488260.0,57.68,57.95,57.53,57.72,488260.0
2017-04-06 15:30:00,57.71,58.03,57.61,58.01,1208727.0,57.71,58.03,57.61,58.01,1208727.0
2017-04-07 09:30:00,57.8,58.17,56.49,56.79,648913.0,57.8,58.17,56.49,56.79,648913.0
2017-04-07 10:00:00,56.79,56.81,56.23,56.3,745628.0,56.79,56.81,56.23,56.3,745628.0
2017-04-07 10:30:00,56.32,56.68,56.03,56.33,814999.0,56.32,56.68,56.03,56.33,814999.0
2017-04-07 11:00:00,56.35,56.61,55.81,55.85,649726.0,56.35,56.61,55.81,55.85,649726.0
2017-04-07 11:30:00,55.84,56.27,55.71,56.25,522398.0,55.84,56.27,55.71,56.25,522398.0
2017-04-07 12:00:00,56.25,56.59,56.2,56.53,486316.0,56.25,56.59,56.2,56.53,486316.0
2017-04-07 12:30:00,56.54,57.07,56.34,56.85,450789.0,56.54,57.07,56.34,56.85,450789.0
2017-04-07 13:00:00,56.83,56.88,56.4,56.61,267615.0,56.83,56.88,56.4,56.61,267615.0
2017-04-07 13:30:00,56.6,56.78,56.31,56.49,236976.0,56.6,56.78,56.31,56.49,236976.0
2017-04-07 14:00:00,56.49,56.71,56.19,56.19,235225.0,56.49,56.71,56.19,56.19,235225.0
2017-04-07 14:30:00,56.2,56.28,56.05,56.19,218610.0,56.2,56.28,56.05,56.19,218610.0
2017-04-07 15:00:00,56.18,56.44,56.09,56.36,231879.0,56.18,56.44,56.09,56.36,231879.0
2017-04-07 15:30:00,56.35,56.55,56.24,56.5,944280.0,56.35,56.55,56.24,56.5,944280.0
2017-04-10 09:30:00,56.51,57.8,56.49,57.73,362678.0,56.51,57.8,56.49,57.73,362678.0
2017-04-10 10:00:00,57.71,57.89,57.24,57.33,390208.0,57.71,57.89,57.24,57.33,390208.0
2017-04-10 10:30:00,57.35,57.59,57.29,57.32,292177.0,57.35,57.59,57.29,57.32,292177.0
2017-04-10 11:00:00,57.3,57.38,57.15,57.3,210867.0,57.3,57.38,57.15,57.3,210867.0
2017-04-10 11:30:00,57.3,57.33,56.94,57.09,178100.0,57.3,57.33,56.94,57.09,178100.0
2017-04-10 12:00:00,57.08,57.19,56.85,56.97,194174.0,57.08,57.19,56.85,56.97,194174.0
2017-04-10 12:30:00,56.97,57.33,56.93,57.23,139842.0,56.97,57.33,56.93,57.23,139842.0
2017-04-10 13:00:00,57.21,57.28,57.17,57.23,93929.0,57.21,57.28,57.17,57.23,93929.0
2017-04-10 13:30:00,57.23,57.31,57.1,57.25,119391.0,57.23,57.31,57.1,57.25,119391.0
2017-04-10 14:00:00,57.25,57.25,57.01,57.07,115270.0,57.25,57.25,57.01,57.07,115270.0
2017-04-10 14:30:00,57.06,57.34,57.04,57.29,148116.0,57.06,57.34,57.04,57.29,148116.0
2017-04-10 15:00:00,57.28,57.33,57.11,57.19,133766.0,57.28,57.33,57.11,57.19,133766.0
2017-04-10 15:30:00,57.19,57.28,57.06,57.13,428019.0,57.19,57.28,57.06,57.13,428019.0
2017-04-11 09:30:00,57.1,57.35,56.42,56.73,197384.0,57.1,57.35,56.42,56.73,197384.0
2017-04-11 10:00:00,56.73,57.07,56.51,56.71,118574.0,56.73,57.07,56.51,56.71,118574.0
2017-04-11 10:30:00,56.73,56.75,56.35,56.41,171103.0,56.73,56.75,56.35,56.41,171103.0
2017-04-11 11:00:00,56.42,56.81,56.38,56.76,101413.0,56.42,56.81,56.38,56.76,101413.0
2017-04-11 11:30:00,56.77,57.01,56.71,56.94,77795.0,56.77,57.01,56.71,56.94,77795.0
2017-04-11 12:00:00,56.92,57.22,56.82,57.17,94334.0,56.92,57.22,56.82,57.17,94334.0
2017-04-11 12:30:00,57.19,57.4,57.12,57.33,165690.0,57.19,57.4,57.12,57.33,165690.0
2017-04-11 13:00:00,57.33,57.61,57.3,57.47,312198.0,57.33,57.61,57.3,57.47,312198.0
2017-04-11 13:30:00,57.45,57.6,57.32,57.39,123689.0,57.45,57.6,57.32,57.39,123689.0
2017-04-11 14:00:00,57.39,57.42,57.14,57.27,119561.0,57.39,57.42,57.14,57.27,119561.0
2017-04-11 14:30:00,57.26,57.42,57.18,57.3,114141.0,57.26,57.42,57.18,57.3,114141.0
2017-04-11 15:00:00,57.29,57.31,57.07,57.17,115230.0,57.29,57.31,57.07,57.17,115230.0
2017-04-11 15:30:00,57.17,57.25,57.06,57.25,299991.0,57.17,57.25,57.06,57.25,299991.0
2017-04-12 09:30:00,57.17,57.24,56.81,56.9,85154.0,57.17,57.24,56.81,56.9,85154.0
2017-04-12 10:00:00,56.89,57.03,56.64,56.74,73262.0,56.89,57.03,56.64,56.74,73262.0
2017-04-12 10:30:00,56.73,56.86,56.51,56.57,84330.0,56.73,56.86,56.51,56.57,84330.0
2017-04-12 11:00:00,56.57,56.7,56.45,56.49,83780.0,56.57,56.7,56.45,56.49,83780.0
2017-04-12 11:30:00,56.49,56.51,56.1,56.2,114387.0,56.49,56.51,56.1,56.2,114387.0
2017-04-12 12:00:00,56.22,56.45,56.15,56.39,80829.0,56.22,56.45,56.15,56.39,80829.0
2017-04-12 12:30:00,56.36,56.54,56.33,56.48,69368.0,56.36,56.54,56.33,56.48,69368.0
2017-04-12 13:00:00,56.5,56.72,56.46,56.6,65963.0,56.5,56.72,56.46,56.6,65963.0
2017-04-12 13:30:00,56.6,56.81,56.51,56.78,71023.0,56.6,56.81,56.51,56.78,71023.0
2017-04-12 14:00:00,56.81,56.81,56.47,56.53,107417.0,56.81,56.81,56.47,56.53,107417.0
2017-04-12 14:30:00,56.53,56.62,56.42,56.51,85615.0,56.53,56.62,56.42,56.51,85615.0
2017-04-12 15:00:00,56.51,56.52,56.25,56.31,101680.0,56.51,56.52,56.25,56.31,101680.0
2017-04-12 15:30:00,56.31,56.39,56.14,56.26,300967.0,56.31,56.39,56.14,56.26,300967.0
2017-04-13 09:30:00,56.15,56.5,55.99,56.23,82409.0,56.15,56.5,55.99,56.23,82409.0
2017-04-13 10:00:00,56.21,56.41,55.84,55.84,94558.0,56.21,56.41,55.84,55.84,94558.0
2017-04-13 10:30:00,55.86,56.07,55.79,55.96,94604.0,55.86,56.07,55.79,55.96,94604.0
2017-04-13 11:00:00,55.96,56.06,55.84,55.88,82893.0,55.96,56.06,55.84,55.88,82893.0
2017-04-13 11:30:00,55.88,56.06,55.82,55.94,107839.0,55.88,56.06,55.82,55.94,107839.0
2017-04-13 12:00:00,55.93,55.97,55.71,55.78,82602.0,55.93,55.97,55.71,55.78,82602.0
2017-04-13 12:30:00,55.78,55.78,55.61,55.73,60500.0,55.78,55.78,55.61,55.73,60500.0
2017-04-13 13:00:00,55.74,55.78,55.58,55.78,98521.0,55.74,55.78,55.58,55.78,98521.0
2017-04-13 13:30:00,55.78,55.8,55.56,55.62,74224.0,55.78,55.8,55.56,55.62,74224.0
2017-04-13 14:00:00,55.61,55.93,55.6,55.86,89557.0,55.61,55.93,55.6,55.86,89557.0
2017-04-13 14:30:00,55.85,55.92,55.8,55.86,71168.0,55.85,55.92,55.8,55.86,71168.0
2017-04-13 15:00:00,55.86,55.9,55.61,55.62,143930.0,55.86,55.9,55.61,55.62,143930.0
2017-04-13 15:30:00,55.63,55.64,55.37,55.37,486138.0,55.63,55.64,55.37,55.37,486138.0
2017-04-17 09:30:00,55.58,55.83,55.11,55.61,139133.0,55.58,55.83,55.11,55.61,139133.0
2017-04-17 10:00:00,55.61,55.74,55.35,55.47,74259.0,55.61,55.74,55.35,55.47,74259.0
2017-04-17 10:30:00,55.51,55.69,55.36,55.66,72761.0,55.51,55.69,55.36,55.66,72761.0
2017-04-17 11:00:00,55.68,55.71,55.43,55.43,93329.0,55.68,55.71,55.43,55.43,93329.0
2017-04-17 11:30:00,55.46,55.6,55.46,55.53,80983.0,55.46,55.6,55.46,55.53,80983.0
2017-04-17 12:00:00,55.53,55.79,55.51,55.7,50413.0,55.53,55.79,55.51,55.7,50413.0
2017-04-17 12:30:00,55.73,55.77,55.65,55.73,40091.0,55.73,55.77,55.65,55.73,40091.0
2017-04-17 13:00:00,55.74,55.74,55.64,55.69,45255.0,55.74,55.74,55.64,55.69,45255.0
2017-04-17 13:30:00,55.7,55.75,55.62,55.62,54006.0,55.7,55.75,55.62,55.62,54006.0
2017-04-17 14:00:00,55.63,55.73,55.6,55.69,80554.0,55.63,55.73,55.6,55.69,80554.0
2017-04-17 14:30:00,55.69,55.85,55.69,55.75,81953.0,55.69,55.85,55.69,55.75,81953.0
2017-04-17 15:00:00,55.74,56.03,55.74,56.01,140076.0,55.74,56.03,55.74,56.01,140076.0
2017-04-17 15:30:00,56.01,56.19,55.98,56.13,381216.0,56.01,56.19,55.98,56.13,381216.0
2017-04-18 09:30:00,55.75,55.93,55.48,55.77,156259.0,55.75,55.93,55.48,55.77,156259.0
2017-04-18 10:00:00,55.82,55.89,55.43,55.52,111979.0,55.82,55.89,55.43,55.52,111979.0
2017-04-18 10:30:00,55.52,55.85,55.52,55.61,128591.0,55.52,55.85,55.52,55.61,128591.0
2017-04-18 11:00:00,55.61,55.79,55.47,55.74,110515.0,55.61,55.79,55.47,55.74,110515.0
2017-04-18 11:30:00,55.72,55.74,55.18,55.18,179301.0,55.72,55.74,55.18,55.18,179301.0
2017-04-18 12:00:00,55.19,55.38,55.05,55.36,137014.0,55.19,55.38,55.05,55.36,137014.0
2017-04-18 12:30:00,55.36,55.4,55.23,55.29,147575.0,55.36,55.4,55.23,55.29,147575.0
2017-04-18 13:00:00,55.28,55.53,55.23,55.53,58268.0,55.28,55.53,55.23,55.53,58268.0
2017-04-18 13:30:00,55.55,55.72,55.54,55.72,70407.0,55.55,55.72,55.54,55.72,70407.0
2017-04-18 14:00:00,55.72,55.93,55.7,55.92,150602.0,55.72,55.93,55.7,55.92,150602.0
2017-04-18 14:30:00,55.92,55.94,55.69,55.72,89436.0,55.92,55.94,55.69,55.72,89436.0
2017-04-18 15:00:00,55.73,55.78,55.63,55.71,126971.0,55.73,55.78,55.63,55.71,126971.0
2017-04-18 15:30:00,55.7,55.77,55.62,55.63,346306.0,55.7,55.77,55.62,55.63,346306.0
2017-04-19 09:30:00,56.0,57.62,56.0,57.37,448961.0,56.0,57.62,56.0,57.37,448961.0
2017-04-19 10:00:00,57.37,57.37,56.95,57.09,248986.0,57.37,57.37,56.95,57.09,248986.0
2017-04-19 10:30:00,57.1,57.44,57.1,57.38,278300.0,57.1,57.44,57.1,57.38,278300.0
2017-04-19 11:00:00,57.36,57.53,57.1,57.41,232554.0,57.36,57.53,57.1,57.41,232554.0
2017-04-19 11:30:00,57.4,57.6,57.18,57.52,230213.0,57.4,57.6,57.18,57.52,230213.0
2017-04-19 12:00:00,57.52,57.58,57.23,57.48,214580.0,57.52,57.58,57.23,57.48,214580.0
2017-04-19 12:30:00,57.48,57.52,57.29,57.43,117108.0,57.48,57.52,57.29,57.43,117108.0
2017-04-19 13:00:00,57.43,57.65,57.42,57.61,197631.0,57.43,57.65,57.42,57.61,197631.0
2017-04-19 13:30:00,57.6,57.81,57.57,57.68,161321.0,57.6,57.81,57.57,57.68,161321.0
2017-04-19 14:00:00,57.69,57.86,57.34,57.49,227647.0,57.69,57.86,57.34,57.49,227647.0
2017-04-19 14:30:00,57.48,57.48,57.09,57.11,129009.0,57.48,57.48,57.09,57.11,129009.0
2017-04-19 15:00:00,57.13,57.23,57.0,57.02,200262.0,57.13,57.23,57.0,57.02,200262.0
2017-04-19 15:30:00,57.02,57.22,56.94,57.17,500154.0,57.02,57.22,56.94,57.17,500154.0
2017-04-20 09:30:00,57.51,58.31,57.51,57.94,135730.0,57.51,58.31,57.51,57.94,135730.0
2017-04-20 10:00:00,57.95,58.03,57.64,57.68,249531.0,57.95,58.03,57.64,57.68,249531.0
2017-04-20 10:30:00,57.7,57.96,57.64,57.92,196882.0,57.7,57.96,57.64,57.92,196882.0
2017-04-20 11:00:00,57.92,58.26,57.84,58.19,163067.0,57.92,58.26,57.84,58.19,163067.0
2017-04-20 11:30:00,58.2,58.53,58.18,58.52,192250.0,58.2,58.53,58.18,58.52,192250.0
2017-04-20 12:00:00,58.53,58.63,58.35,58.35,133163.0,58.53,58.63,58.35,58.35,133163.0
2017-04-20 12:30:00,58.36,58.39,58.27,58.29,127765.0,58.36,58.39,58.27,58.29,127765.0
2017-04-20 13:00:00,58.29,58.6,58.28,58.58,185120.0,58.29,58.6,58.28,58.58,185120.0
2017-04-20 13:30:00,58.58,58.69,58.49,58.64,151800.0,58.58,58.69,58.49,58.64,151800.0
2017-04-20 14:00:00,58.64,58.9,58.62,58.82,227910.0,58.64,58.9,58.62,58.82,227910.0
2017-04-20 14:30:00,58.81,58.81,58.58,58.58,212343.0,58.81,58.81,58.58,58.58,212343.0
2017-04-20 15:00:00,58.58,58.77,58.46,58.76,274784.0,58.58,58.77,58.46,58.76,274784.0
2017-04-20 15:30:00,58.76,58.88,58.7,58.81,701614.0,58.76,58.88,58.7,58.81,701614.0
2017-04-21 09:30:00,58.71,59.13,58.18,58.23,262374.0,58.71,59.13,58.18,58.23,262374.0
2017-04-21 10:00:00,58.23,58.46,58.1,58.43,183552.0,58.23,58.46,58.1,58.43,183552.0
2017-04-21 10:30:00,58.43,58.5,57.7,57.84,324666.0,58.43,58.5,57.7,57.84,324666.0
2017-04-21 11:00:00,57.83,58.28,57.81,58.27,177368.0,57.83,58.28,57.81,58.27,177368.0
2017-04-21 11:30:00,58.27,58.48,58.16,58.4,114166.0,58.27,58.48,58.16,58.4,114166.0
2017-04-21 12:00:00,58.41,58.41,58.16,58.26,89660.0,58.41,58.41,58.16,58.26,89660.0
2017-04-21 12:30:00,58.25,58.36,58.18,58.27,100824.0,58.25,58.36,58.18,58.27,100824.0
2017-04-21 13:00:00,58.28,58.28,58.02,58.21,84243.0,58.28,58.28,58.02,58.21,84243.0
2017-04-21 13:30:00,58.2,58.27,58.0,58.23,182995.0,58.2,58.27,58.0,58.23,182995.0
2017-04-21 14:00:00,58.23,58.46,58.15,58.44,133508.0,58.23,58.46,58.15,58.44,133508.0
2017-04-21 14:30:00,58.45,58.45,58.18,58.27,125271.0,58.45,58.45,58.18,58.27,125271.0
2017-04-21 15:00:00,58.27,58.31,58.1,58.28,132010.0,58.27,58.31,58.1,58.28,132010.0
2017-04-21 15:30:00,58.28,58.48,58.17,58.31,418244.0,58.28,58.48,58.17,58.31,418244.0
2017-04-24 09:30:00,59.69,59.89,59.0,59.09,254318.0,59.69,59.89,59.0,59.09,254318.0
2017-04-24 10:00:00,59.1,59.23,58.91,59.17,274129.0,59.1,59.23,58.91,59.17,274129.0
2017-04-24 10:30:00,59.18,59.19,58.84,59.09,155306.0,59.18,59.19,58.84,59.09,155306.0
2017-04-24 11:00:00,59.08,59.18,58.9,59.16,159655.0,59.08,59.18,58.9,59.16,159655.0
2017-04-24 11:30:00,59.15,59.27,59.0,59.26,115048.0,59.15,59.27,59.0,59.26,115048.0
2017-04-24 12:00:00,59.26,59.35,59.17,59.23,65753.0,59.26,59.35,59.17,59.23,65753.0
2017-04-24 12:30:00,59.24,59.38,59.22,59.36,65159.0,59.24,59.38,59.22,59.36,65159.0
2017-04-24 13:00:00,59.35,59.56,59.32,59.54,137332.0,59.35,59.56,59.32,59.54,137332.0
2017-04-24 13:30:00,59.54,59.67,59.5,59.61,90484.0,59.54,59.67,59.5,59.61,90484.0
2017-04-24 14:00:00,59.62,59.67,59.53,59.65,100127.0,59.62,59.67,59.53,59.65,100127.0
2017-04-24 14:30:00,59.67,59.75,59.6,59.68,161435.0,59.67,59.75,59.6,59.68,161435.0
2017-04-24 15:00:00,59.67,59.8,59.57,59.61,154215.0,59.67,59.8,59.57,59.61,154215.0
2017-04-24 15:30:00,59.62,59.71,59.56,59.69,516591.0,59.62,59.71,59.56,59.69,516591.0
2017-04-25 09:30:00,59.98,60.61,59.82,60.43,321516.0,59.98,60.61,59.82,60.43,321516.0
2017-04-25 10:00:00,60.43,60.46,59.7,59.7,258656.0,60.43,60.46,59.7,59.7,258656.0
2017-04-25 10:30:00,59.7,59.76,58.99,59.04,256556.0,59.7,59.76,58.99,59.04,256556.0
2017-04-25 11:00:00,59.03,59.25,58.81,58.86,212148.0,59.03,59.25,58.81,58.86,212148.0
2017-04-25 11:30:00,58.84,58.93,58.63,58.72,228894.0,58.84,58.93,58.63,58.72,228894.0
2017-04-25 12:00:00,58.71,58.99,58.67,58.91,144811.0,58.71,58.99,58.67,58.91,144811.0
2017-04-25 12:30:00,58.91,58.91,58.61,58.84,121622.0,58.91,58.91,58.61,58.84,121622.0
2017-04-25 13:00:00,58.84,58.97,58.82,58.91,89439.0,58.84,58.97,58.82,58.91,89439.0
2017-04-25 13:30:00,58.91,59.07,58.79,59.04,88576.0,58.91,59.07,58.79,59.04,88576.0
2017-04-25 14:00:00,59.03,59.18,58.98,58.99,98594.0,59.03,59.18,58.98,58.99,98594.0
2017-04-25 14:30:00,58.99,59.1,58.94,58.98,116661.0,58.99,59.1,58.94,58.98,116661.0
2017-04-25 15:00:00,58.99,59.07,58.95,59.05,145207.0,58.99,59.07,58.95,59.05,145207.0
2017-04-25 15:30:00,59.05,59.06,58.73,58.75,470629.0,59.05,59.06,58.73,58.75,470629.0
2017-04-26 09:30:00,58.91,59.48,58.75,59.42,172535.0,58.91,59.48,58.75,59.42,172535.0
2017-04-26 10:00:00,59.41,59.51,59.19,59.46,153714.0,59.41,59.51,59.19,59.46,153714.0
2017-04-26 10:30:00,59.48,59.66,59.4,59.62,137034.0,59.48,59.66,59.4,59.62,137034.0
2017-04-26 11:00:00,59.64,59.79,59.5,59.71,130324.0,59.64,59.79,59.5,59.71,130324.0
2017-04-26 11:30:00,59.72,59.72,59.39,59.58,112218.0,59.72,59.72,59.39,59.58,112218.0
2017-04-26 12:00:00,59.58,59.69,59.46,59.63,76056.0,59.58,59.69,59.46,59.63,76056.0
2017-04-26 12:30:00,59.64,60.2,59.64,60.18,122282.0,59.64,60.2,59.64,60.18,122282.0
2017-04-26 13:00:00,60.19,60.3,59.99,60.19,137100.0,60.19,60.3,59.99,60.19,137100.0
2017-04-26 13:30:00,60.19,60.45,60.18,60.25,257490.0,60.19,60.45,60.18,60.25,257490.0
2017-04-26 14:00:00,60.25,60.25,59.97,60.06,195489.0,60.25,60.25,59.97,60.06,195489.0
2017-04-26 14:30:00,60.05,60.39,60.04,60.26,139772.0,60.05,60.39,60.04,60.26,139772.0
2017-04-26 15:00:00,60.26,60.48,60.23,60.42,218629.0,60.26,60.48,60.23,60.42,218629.0
2017-04-26 15:30:00,60.42,60.43,59.92,59.96,557728.0,60.42,60.43,59.92,59.96,557728.0
2017-04-27 09:30:00,59.93,60.6,59.76,60.47,216449.0,59.93,60.6,59.76,60.47,216449.0
2017-04-27 10:00:00,60.44,60.72,60.19,60.25,215043.0,60.44,60.72,60.19,60.25,215043.0
2017-04-27 10:30:00,60.23,60.28,59.96,60.02,106350.0,60.23,60.28,59.96,60.02,106350.0
2017-04-27 11:00:00,60.0,60.31,60.0,60.1,110599.0,60.0,60.31,60.0,60.1,110599.0
2017-04-27 11:30:00,60.1,60.1,59.58,59.84,105916.0,60.1,60.1,59.58,59.84,105916.0
2017-04-27 12:00:00,59.84,60.02,59.6,59.71,88883.0,59.84,60.02,59.6,59.71,88883.0
2017-04-27 12:30:00,59.7,60.27,59.7,60.26,103390.0,59.7,60.27,59.7,60.26,103390.0
2017-04-27 13:00:00,60.28,60.37,60.19,60.22,88385.0,60.28,60.37,60.19,60.22,88385.0
2017-04-27 13:30:00,60.22,60.3,60.15,60.23,62937.0,60.22,60.3,60.15,60.23,62937.0
2017-04-27 14:00:00,60.24,60.24,60.1,60.13,73013.0,60.24,60.24,60.1,60.13,73013.0
2017-04-27 14:30:00,60.14,60.2,60.07,60.08,74618.0,60.14,60.2,60.07,60.08,74618.0
2017-04-27 15:00:00,60.08,60.19,60.0,60.1,131418.0,60.08,60.19,60.0,60.1,131418.0
2017-04-27 15:30:00,60.1,60.14,59.97,60.08,365677.0,60.1,60.14,59.97,60.08,365677.0
2017-04-28 09:30:00,60.05,60.06,59.29,59.37,193781.0,60.05,60.06,59.29,59.37,193781.0
2017-04-28 10:00:00,59.3,59.39,58.58,58.63,188715.0,59.3,59.39,58.58,58.63,188715.0
2017-04-28 10:30:00,58.62,58.67,58.39,58.48,240337.0,58.62,58.67,58.39,58.48,240337.0
2017-04-28 11:00:00,58.48,58.71,58.41,58.49,180533.0,58.48,58.71,58.41,58.49,180533.0
2017-04-28 11:30:00,58.49,58.67,58.47,58.57,215929.0,58.49,58.67,58.47,58.57,215929.0
2017-04-28 12:00:00,58.59,58.88,58.59,58.75,113036.0,58.59,58.88,58.59,58.75,113036.0
2017-04-28 12:30:00,58.73,58.86,58.65,58.78,91423.0,58.73,58.86,58.65,58.78,91423.0
2017-04-28 13:00:00,58.78,58.96,58.74,58.95,78575.0,58.78,58.96,58.74,58.95,78575.0
2017-04-28 13:30:00,58.95,59.04,58.81,58.91,165729.0,58.95,59.04,58.81,58.91,165729.0
2017-04-28 14:00:00,58.91,58.94,58.57,58.61,165171.0,58.91,58.94,58.57,58.61,165171.0
2017-04-28 14:30:00,58.6,58.64,58.36,58.37,191239.0,58.6,58.64,58.36,58.37,191239.0
2017-04-28 15:00:00,58.38,58.6,58.35,58.35,197802.0,58.38,58.6,58.35,58.35,197802.0
2017-04-28 15:30:00,58.35,58.62,58.3,58.49,646660.0,58.35,58.62,58.3,58.49,646660.0
2017-05-01 09:30:00,58.69,58.7,57.96,58.21,165968.0,58.69,58.7,57.96,58.21,165968.0
2017-05-01 10:00:00,58.2,58.49,58.08,58.23,119858.0,58.2,58.49,58.08,58.23,119858.0
2017-05-01 10:30:00,58.23,58.7,58.23,58.57,170359.0,58.23,58.7,58.23,58.57,170359.0
2017-05-01 11:00:00,58.58,58.8,58.57,58.71,107377.0,58.58,58.8,58.57,58.71,107377.0
2017-05-01 11:30:00,58.71,58.71,58.49,58.6,125433.0,58.71,58.71,58.49,58.6,125433.0
2017-05-01 12:00:00,58.6,58.69,58.41,58.41,96391.0,58.6,58.69,58.41,58.41,96391.0
2017-05-01 12:30:00,58.42,58.43,58.08,58.33,92428.0,58.42,58.43,58.08,58.33,92428.0
2017-05-01 13:00:00,58.34,58.38,58.26,58.33,72717.0,58.34,58.38,58.26,58.33,72717.0
2017-05-01 13:30:00,58.33,58.58,58.31,58.58,57841.0,58.33,58.58,58.31,58.58,57841.0
2017-05-01 14:00:00,58.6,58.63,58.45,58.54,92182.0,58.6,58.63,58.45,58.54,92182.0
2017-05-01 14:30:00,58.54,58.61,58.43,58.46,69136.0,58.54,58.61,58.43,58.46,69136.0
2017-05-01 15:00:00,58.45,58.55,58.32,58.35,146526.0,58.45,58.55,58.32,58.35,146526.0
2017-05-01 15:30:00,58.34,58.44,58.14,58.16,352744.0,58.34,58.44,58.14,58.16,352744.0
2017-05-02 09:30:00,58.18,58.59,56.53,56.53,332932.0,58.18,58.59,56.53,56.53,332932.0
2017-05-02 10:00:00,56.53,57.23,56.53,57.14,244955.0,56.53,57.23,56.53,57.14,244955.0
2017-05-02 10:30:00,57.16,57.67,57.05,57.64,261545.0,57.16,57.67,57.05,57.64,261545.0
2017-05-02 11:00:00,57.64,57.77,57.5,57.7,131880.0,57.64,57.77,57.5,57.7,131880.0
2017-05-02 11:30:00,57.7,57.82,57.6,57.63,145696.0,57.7,57.82,57.6,57.63,145696.0
2017-05-02 12:00:00,57.65,57.97,57.65,57.96,151542.0,57.65,57.97,57.65,57.96,151542.0
2017-05-02 12:30:00,57.96,58.02,57.9,57.99,97712.0,57.96,58.02,57.9,57.99,97712.0
2017-05-02 13:00:00,58.02,58.17,57.89,58.03,97728.0,58.02,58.17,57.89,58.03,97728.0
2017-05-02 13:30:00,58.01,58.05,57.78,57.8,207909.0,58.01,58.05,57.78,57.8,207909.0
2017-05-02 14:00:00,57.81,57.89,57.71,57.71,105725.0,57.81,57.89,57.71,57.71,105725.0
2017-05-02 14:30:00,57.7,57.71,57.58,57.58,117375.0,57.7,57.71,57.58,57.58,117375.0
2017-05-02 15:00:00,57.59,57.83,57.51,57.83,210354.0,57.59,57.83,57.51,57.83,210354.0
2017-05-02 15:30:00,57.82,57.91,57.76,57.89,478213.0,57.82,57.91,57.76,57.89,478213.0
2017-05-03 09:30:00,57.8,58.57,57.55,58.13,112144.0,57.8,58.57,57.55,58.13,112144.0
2017-05-03 10:00:00,58.13,58.35,57.9,58.21,110293.0,58.13,58.35,57.9,58.21,110293.0
2017-05-03 10:30:00,58.2,58.38,57.86,57.94,130143.0,58.2,58.38,57.86,57.94,130143.0
2017-05-03 11:00:00,57.95,58.17,57.81,58.13,102635.0,57.95,58.17,57.81,58.13,102635.0
2017-05-03 11:30:00,58.13,58.31,58.09,58.12,94146.0,58.13,58.31,58.09,58.12,94146.0
2017-05-03 12:00:00,58.12,58.19,58.0,58.08,77340.0,58.12,58.19,58.0,58.08,77340.0
2017-05-03 12:30:00,58.08,58.15,57.95,58.03,80481.0,58.08,58.15,57.95,58.03,80481.0
2017-05-03 13:00:00,58.05,58.17,58.05,58.12,97748.0,58.05,58.17,58.05,58.12,97748.0
2017-05-03 13:30:00,58.12,58.31,58.07,58.31,88922.0,58.12,58.31,58.07,58.31,88922.0
2017-05-03 14:00:00,58.3,58.48,58.27,58.36,197975.0,58.3,58.48,58.27,58.36,197975.0
2017-05-03 14:30:00,58.35,58.4,58.14,58.33,208903.0,58.35,58.4,58.14,58.33,208903.0
2017-05-03 15:00:00,58.32,58.44,58.23,58.43,149865.0,58.32,58.44,58.23,58.43,149865.0
2017-05-03 15:30:00,58.43,58.57,58.36,58.51,345032.0,58.43,58.57,58.36,58.51,345032.0
2017-05-04 09:30:00,58.6,59.26,58.56,58.76,191135.0,58.6,59.26,58.56,58.76,191135.0
2017-05-04 10:00:00,58.76,59.04,58.73,58.93,126366.0,58.76,59.04,58.73,58.93,126366.0
2017-05-04 10:30:00,58.92,59.09,58.81,58.91,124442.0,58.92,59.09,58.81,58.91,124442.0
2017-05-04 11:00:00,58.9,59.08,58.88,58.97,123871.0,58.9,59.08,58.88,58.97,123871.0
2017-05-04 11:30:00,58.97,59.03,58.83,58.83,105859.0,58.97,59.03,58.83,58.83,105859.0
2017-05-04 12:00:00,58.83,58.93,58.64,58.72,81091.0,58.83,58.93,58.64,58.72,81091.0
2017-05-04 12:30:00,58.72,58.87,58.66,58.83,75697.0,58.72,58.87,58.66,58.83,75697.0
2017-05-04 13:00:00,58.84,58.85,58.68,58.68,56900.0,58.84,58.85,58.68,58.68,56900.0
2017-05-04 13:30:00,58.68,58.69,58.55,58.58,102877.0,58.68,58.69,58.55,58.58,102877.0
2017-05-04 14:00:00,58.59,58.67,58.45,58.52,74085.0,58.59,58.67,58.45,58.52,74085.0
2017-05-04 14:30:00,58.54,58.75,58.53,58.58,70658.0,58.54,58.75,58.53,58.58,70658.0
2017-05-04 15:00:00,58.58,58.66,58.52,58.63,79739.0,58.58,58.66,58.52,58.63,79739.0
2017-05-04 15:30:00,58.63,58.73,58.61,58.71,217408.0,58.63,58.73,58.61,58.71,217408.0
2017-05-05 09:30:00,59.13,59.13,58.54,58.55,71200.0,59.13,59.13,58.54,58.55,71200.0
2017-05-05 10:00:00,58.52,58.65,58.16,58.23,119708.0,58.52,58.65,58.16,58.23,119708.0
2017-05-05 10:30:00,58.22,58.45,58.1,58.42,60868.0,58.22,58.45,58.1,58.42,60868.0
2017-05-05 11:00:00,58.42,58.74,58.38,58.73,107199.0,58.42,58.74,58.38,58.73,107199.0
2017-05-05 11:30:00,58.71,58.92,58.7,58.88,100803.0,58.71,58.92,58.7,58.88,100803.0
2017-05-05 12:00:00,58.88,58.92,58.84,58.9,77705.0,58.88,58.92,58.84,58.9,77705.0
2017-05-05 12:30:00,58.9,59.0,58.82,58.92,54277.0,58.9,59.0,58.82,58.92,54277.0
2017-05-05 13:00:00,58.93,59.06,58.87,59.05,67255.0,58.93,59.06,58.87,59.05,67255.0
2017-05-05 13:30:00,59.04,59.14,58.99,59.13,82700.0,59.04,59.14,58.99,59.13,82700.0
2017-05-05 14:00:00,59.13,59.45,59.1,59.4,186034.0,59.13,59.45,59.1,59.4,186034.0
2017-05-05 14:30:00,59.4,59.56,59.19,59.42,221062.0,59.4,59.56,59.19,59.42,221062.0
2017-05-05 15:00:00,59.43,59.49,59.36,59.49,114332.0,59.43,59.49,59.36,59.49,114332.0
2017-05-05 15:30:00,59.49,59.78,59.48,59.71,496747.0,59.49,59.78,59.48,59.71,496747.0
2017-05-08 09:30:00,59.84,60.58,59.73,60.16,374822.0,59.84,60.58,59.73,60.16,374822.0
2017-05-08 10:00:00,60.15,60.54,59.8,59.8,178746.0,60.15,60.54,59.8,59.8,178746.0
2017-05-08 10:30:00,59.77,60.08,59.65,59.72,153146.0,59.77,60.08,59.65,59.72,153146.0
2017-05-08 11:00:00,59.72,59.8,59.55,59.72,106476.0,59.72,59.8,59.55,59.72,106476.0
2017-05-08 11:30:00,59.73,60.34,59.72,60.34,174031.0,59.73,60.34,59.72,60.34,174031.0
2017-05-08 12:00:00,60.33,60.35,60.23,60.29,80225.0,60.33,60.35,60.23,60.29,80225.0
2017-05-08 12:30:00,60.32,60.73,60.29,60.69,146377.0,60.32,60.73,60.29,60.69,146377.0
2017-05-08 13:00:00,60.69,60.71,60.47,60.6,99521.0,60.69,60.71,60.47,60.6,99521.0
2017-05-08 13:30:00,60.6,60.7,60.4,60.41,116476.0,60.6,60.7,60.4,60.41,116476.0
2017-05-08 14:00:00,60.41,60.43,60.07,60.22,162090.0,60.41,60.43,60.07,60.22,162090.0
2017-05-08 14:30:00,60.22,60.27,60.05,60.15,85582.0,60.22,60.27,60.05,60.15,85582.0
2017-05-08 15:00:00,60.13,60.28,60.09,60.19,118091.0,60.13,60.28,60.09,60.19,118091.0
2017-05-08 15:30:00,60.19,60.29,60.11,60.28,453760.0,60.19,60.29,60.11,60.28,453760.0
2017-05-09 09:30:00,60.18,60.45,59.56,59.61,225210.0,60.18,60.45,59.56,59.61,225210.0
2017-05-09 10:00:00,59.62,59.9,59.6,59.88,105556.0,59.62,59.9,59.6,59.88,105556.0
2017-05-09 10:30:00,59.89,60.01,59.66,59.68,154003.0,59.89,60.01,59.66,59.68,154003.0
2017-05-09 11:00:00,59.67,59.75,59.53,59.55,77921.0,59.67,59.75,59.53,59.55,77921.0
2017-05-09 11:30:00,59.58,60.01,59.47,59.99,165162.0,59.58,60.01,59.47,59.99,165162.0
2017-05-09 12:00:00,59.99,60.23,59.93,60.16,99866.0,59.99,60.23,59.93,60.16,99866.0
2017-05-09 12:30:00,60.14,60.21,60.08,60.18,64021.0,60.14,60.21,60.08,60.18,64021.0
2017-05-09 13:00:00,60.19,60.61,60.18,60.44,127465.0,60.19,60.61,60.18,60.44,127465.0
2017-05-09 13:30:00,60.43,60.54,60.36,60.44,80705.0,60.43,60.54,60.36,60.44,80705.0
2017-05-09 14:00:00,60.44,60.54,60.4,60.4,108822.0,60.44,60.54,60.4,60.4,108822.0
2017-05-09 14:30:00,60.41,60.45,60.23,60.23,130024.0,60.41,60.45,60.23,60.23,130024.0
2017-05-09 15:00:00,60.24,60.38,60.24,60.34,131674.0,60.24,60.38,60.24,60.34,131674.0
2017-05-09 15:30:00,60.34,60.34,60.02,60.27,411261.0,60.34,60.34,60.02,60.27,411261.0
2017-05-10 09:30:00,60.19,60.19,59.79,59.96,107194.0,60.19,60.19,59.79,59.96,107194.0
2017-05-10 10:00:00,59.96,60.47,59.91,60.04,85279.0,59.96,60.47,59.91,60.04,85279.0
2017-05-10 10:30:00,60.01,60.16,59.85,60.07,116536.0,60.01,60.16,59.85,60.07,116536.0
2017-05-10 11:00:00,60.06,60.14,59.98,60.05,81585.0,60.06,60.14,59.98,60.05,81585.0
2017-05-10 11:30:00,60.07,60.1,59.83,59.85,60333.0,60.07,60.1,59.83,59.85,60333.0
2017-05-10 12:00:00,59.85,59.93,59.78,59.81,42318.0,59.85,59.93,59.78,59.81,42318.0
2017-05-10 12:30:00,59.83,59.86,59.74,59.76,83123.0,59.83,59.86,59.74,59.76,83123.0
2017-05-10 13:00:00,59.77,59.8,59.58,59.64,54168.0,59.77,59.8,59.58,59.64,54168.0
2017-05-10 13:30:00,59.64,59.78,59.55,59.67,67917.0,59.64,59.78,59.55,59.67,67917.0
2017-05-10 14:00:00,59.67,59.86,59.62,59.76,84049.0,59.67,59.86,59.62,59.76,84049.0
2017-05-10 14:30:00,59.77,59.87,59.72,59.72,61934.0,59.77,59.87,59.72,59.72,61934.0
2017-05-10 15:00:00,59.72,59.76,59.69,59.75,76356.0,59.72,59.76,59.69,59.75,76356.0
2017-05-10 15:30:00,59.75,59.95,59.71,59.92,240668.0,59.75,59.95,59.71,59.92,240668.0
2017-05-11 09:30:00,59.62,59.74,58.25,58.36,180767.0,59.62,59.74,58.25,58.36,180767.0
2017-05-11 10:00:00,58.39,58.76,58.35,58.37,152279.0,58.39,58.76,58.35,58.37,152279.0
2017-05-11 10:30:00,58.38,58.68,58.33,58.63,123696.0,58.38,58.68,58.33,58.63,123696.0
2017-05-11 11:00:00,58.64,59.22,58.62,59.09,129144.0,58.64,59.22,58.62,59.09,129144.0
2017-05-11 11:30:00,59.07,59.27,59.05,59.23,70898.0,59.07,59.27,59.05,59.23,70898.0
2017-05-11 12:00:00,59.25,59.42,59.22,59.34,58206.0,59.25,59.42,59.22,59.34,58206.0
2017-05-11 12:30:00,59.34,59.37,59.21,59.23,90155.0,59.34,59.37,59.21,59.23,90155.0
2017-05-11 13:00:00,59.23,59.43,59.18,59.18,42396.0,59.23,59.43,59.18,59.18,42396.0
2017-05-11 13:30:00,59.18,59.38,59.18,59.32,80443.0,59.18,59.38,59.18,59.32,80443.0
2017-05-11 14:00:00,59.32,59.36,59.18,59.36,87812.0,59.32,59.36,59.18,59.36,87812.0
2017-05-11 14:30:00,59.36,59.41,59.26,59.27,69811.0,59.36,59.41,59.26,59.27,69811.0
2017-05-11 15:00:00,59.28,59.37,59.18,59.25,102058.0,59.28,59.37,59.18,59.25,102058.0
2017-05-11 15:30:00,59.25,59.37,59.2,59.28,267936.0,59.25,59.37,59.2,59.28,267936.0
2017-05-12 09:30:00,58.95,59.41,58.59,59.25,268678.0,58.95,59.41,58.59,59.25,268678.0
2017-05-12 10:00:00,59.19,59.23,58.79,58.88,112461.0,59.19,59.23,58.79,58.88,112461.0
2017-05-12 10:30:00,58.86,59.05,58.82,58.98,149859.0,58.86,59.05,58.82,58.98,149859.0
2017-05-12 11:00:00,58.96,59.19,58.9,59.1,61300.0,58.96,59.19,58.9,59.1,61300.0
2017-05-12 11:30:00,59.09,59.24,59.09,59.16,51387.0,59.09,59.24,59.09,59.16,51387.0
2017-05-12 12:00:00,59.16,59.29,59.14,59.14,77893.0,59.16,59.29,59.14,59.14,77893.0
2017-05-12 12:30:00,59.14,59.27,59.08,59.26,58079.0,59.14,59.27,59.08,59.26,58079.0
2017-05-12 13:00:00,59.24,59.29,59.14,59.15,59733.0,59.24,59.29,59.14,59.15,59733.0
2017-05-12 13:30:00,59.16,59.29,59.1,59.16,127911.0,59.16,59.29,59.1,59.16,127911.0
2017-05-12 14:00:00,59.17,59.18,59.11,59.17,70722.0,59.17,59.18,59.11,59.17,70722.0
2017-05-12 14:30:00,59.16,59.26,59.14,59.17,148899.0,59.16,59.26,59.14,59.17,148899.0
2017-05-12 15:00:00,59.17,59.36,59.16,59.29,108687.0,59.17,59.36,59.16,59.29,108687.0
2017-05-12 15:30:00,59.27,59.46,59.24,59.4,391473.0,59.27,59.46,59.24,59.4,391473.0
2017-05-15 09:30:00,59.68,60.6,59.6,60.36,340349.0,59.68,60.6,59.6,60.36,340349.0
2017-05-15 10:00:00,60.38,60.75,60.38,60.43,222262.0,60.38,60.75,60.38,60.43,222262.0
2017-05-15 10:30:00,60.45,60.82,60.35,60.75,90502.0,60.45,60.82,60.35,60.75,90502.0
2017-05-15 11:00:00,60.77,61.2,60.77,61.14,261053.0,60.77,61.2,60.77,61.14,261053.0
2017-05-15 11:30:00,61.14,61.29,61.0,61.27,108254.0,61.14,61.29,61.0,61.27,108254.0
2017-05-15 12:00:00,61.26,61.42,61.18,61.25,183330.0,61.26,61.42,61.18,61.25,183330.0
2017-05-15 12:30:00,61.26,61.42,61.21,61.32,103357.0,61.26,61.42,61.21,61.32,103357.0
2017-05-15 13:00:00,61.32,61.33,61.18,61.22,99896.0,61.32,61.33,61.18,61.22,99896.0
2017-05-15 13:30:00,61.23,61.25,61.09,61.17,84443.0,61.23,61.25,61.09,61.17,84443.0
2017-05-15 14:00:00,61.17,61.2,60.94,60.96,92609.0,61.17,61.2,60.94,60.96,92609.0
2017-05-15 14:30:00,60.95,61.04,60.91,60.99,201392.0,60.95,61.04,60.91,60.99,201392.0
2017-05-15 15:00:00,61.0,61.12,60.8,61.09,241804.0,61.0,61.12,60.8,61.09,241804.0
2017-05-15 15:30:00,61.08,61.21,60.98,61.15,425743.0,61.08,61.21,60.98,61.15,425743.0
2017-05-16 09:30:00,61.33,61.33,60.71,60.98,158031.0,61.33,61.33,60.71,60.98,158031.0
2017-05-16 10:00:00,61.02,61.14,60.84,60.94,200268.0,61.02,61.14,60.84,60.94,200268.0
2017-05-16 10:30:00,60.94,60.96,60.66,60.88,223462.0,60.94,60.96,60.66,60.88,223462.0
2017-05-16 11:00:00,60.9,61.15,60.83,60.96,151980.0,60.9,61.15,60.83,60.96,151980.0
2017-05-16 11:30:00,60.97,61.35,60.86,61.21,118045.0,60.97,61.35,60.86,61.21,118045.0
2017-05-16 12:00:00,61.23,61.55,61.07,61.49,152057.0,61.23,61.55,61.07,61.49,152057.0
2017-05-16 12:30:00,61.48,61.55,61.31,61.51,194677.0,61.48,61.55,61.31,61.51,194677.0
2017-05-16 13:00:00,61.51,61.67,61.41,61.64,172898.0,61.51,61.67,61.41,61.64,172898.0
2017-05-16 13:30:00,61.65,61.74,61.54,61.6,187294.0,61.65,61.74,61.54,61.6,187294.0
2017-05-16 14:00:00,61.6,61.74,61.37,61.41,345747.0,61.6,61.74,61.37,61.41,345747.0
2017-05-16 14:30:00,61.42,61.49,61.3,61.31,143950.0,61.42,61.49,61.3,61.31,143950.0
2017-05-16 15:00:00,61.32,61.56,61.32,61.53,177401.0,61.32,61.56,61.32,61.53,177401.0
2017-05-16 15:30:00,61.53,61.68,61.49,61.65,599644.0,61.53,61.68,61.49,61.65,599644.0
2017-05-17 09:30:00,60.87,61.43,60.28,60.33,223682.0,60.87,61.43,60.28,60.33,223682.0
2017-05-17 10:00:00,60.35,60.51,59.92,59.93,207377.0,60.35,60.51,59.92,59.93,207377.0
2017-05-17 10:30:00,59.92,60.1,59.56,59.7,256884.0,59.92,60.1,59.56,59.7,256884.0
2017-05-17 11:00:00,59.74,60.04,59.64,59.95,163182.0,59.74,60.04,59.64,59.95,163182.0
2017-05-17 11:30:00,59.97,60.11,59.85,60.01,151209.0,59.97,60.11,59.85,60.01,151209.0
2017-05-17 12:00:00,60.01,60.18,59.88,60.07,174025.0,60.01,60.18,59.88,60.07,174025.0
2017-05-17 12:30:00,60.08,60.34,60.07,60.19,156357.0,60.08,60.34,60.07,60.19,156357.0
2017-05-17 13:00:00,60.18,60.3,60.07,60.15,106018.0,60.18,60.3,60.07,60.15,106018.0
2017-05-17 13:30:00,60.14,60.26,59.98,60.01,122411.0,60.14,60.26,59.98,60.01,122411.0
2017-05-17 14:00:00,59.99,60.12,59.72,59.75,145808.0,59.99,60.12,59.72,59.75,145808.0
2017-05-17 14:30:00,59.77,60.04,59.75,60.02,165708.0,59.77,60.04,59.75,60.02,165708.0
2017-05-17 15:00:00,60.02,60.32,59.89,60.12,240389.0,60.02,60.32,59.89,60.12,240389.0
2017-05-17 15:30:00,60.11,60.3,59.98,60.01,613548.0,60.11,60.3,59.98,60.01,613548.0
2017-05-18 09:30:00,61.23,62.44,61.03,62.33,943795.0,61.23,62.44,61.03,62.33,943795.0
2017-05-18 10:00:00,62.35,62.75,62.01,62.26,516292.0,62.35,62.75,62.01,62.26,516292.0
2017-05-18 10:30:00,62.29,62.63,62.07,62.42,265571.0,62.29,62.63,62.07,62.42,265571.0
2017-05-18 11:00:00,62.37,62.75,62.32,62.72,161712.0,62.37,62.75,62.32,62.72,161712.0
2017-05-18 11:30:00,62.72,62.91,62.22,62.46,235586.0,62.72,62.91,62.22,62.46,235586.0
2017-05-18 12:00:00,62.46,62.75,62.35,62.75,159670.0,62.46,62.75,62.35,62.75,159670.0
2017-05-18 12:30:00,62.74,63.15,62.73,62.95,322110.0,62.74,63.15,62.73,62.95,322110.0
2017-05-18 13:00:00,62.95,64.0,62.94,63.81,725913.0,62.95,64.0,62.94,63.81,725913.0
2017-05-18 13:30:00,63.81,64.39,63.76,64.19,696621.0,63.81,64.39,63.76,64.19,696621.0
2017-05-18 14:00:00,64.22,64.58,64.08,64.5,581711.0,64.22,64.58,64.08,64.5,581711.0
2017-05-18 14:30:00,64.5,64.66,64.23,64.28,427536.0,64.5,64.66,64.23,64.28,427536.0
2017-05-18 15:00:00,64.28,64.45,63.84,64.0,419999.0,64.28,64.45,63.84,64.0,419999.0
2017-05-18 15:30:00,63.99,64.07,63.58,63.71,1093324.0,63.99,64.07,63.58,63.71,1093324.0
2017-05-19 09:30:00,64.01,64.67,63.4,64.47,336160.0,64.01,64.67,63.4,64.47,336160.0
2017-05-19 10:00:00,64.49,64.52,63.98,64.43,155057.0,64.49,64.52,63.98,64.43,155057.0
2017-05-19 10:30:00,64.42,64.5,64.23,64.43,85206.0,64.42,64.5,64.23,64.43,85206.0
2017-05-19 11:00:00,64.44,64.6,64.37,64.6,125451.0,64.44,64.6,64.37,64.6,125451.0
2017-05-19 11:30:00,64.61,64.61,64.39,64.46,89402.0,64.61,64.61,64.39,64.46,89402.0
2017-05-19 12:00:00,64.47,64.55,64.42,64.49,69654.0,64.47,64.55,64.42,64.49,69654.0
2017-05-19 12:30:00,64.48,64.9,64.46,64.82,107162.0,64.48,64.9,64.46,64.82,107162.0
2017-05-19 13:00:00,64.82,64.82,64.56,64.64,124712.0,64.82,64.82,64.56,64.64,124712.0
2017-05-19 13:30:00,64.65,64.7,64.55,64.66,86855.0,64.65,64.7,64.55,64.66,86855.0
2017-05-19 14:00:00,64.66,64.86,64.62,64.84,119212.0,64.66,64.86,64.62,64.84,119212.0
2017-05-19 14:30:00,64.83,64.96,64.75,64.76,170145.0,64.83,64.96,64.75,64.76,170145.0
2017-05-19 15:00:00,64.77,64.9,64.66,64.76,176752.0,64.77,64.9,64.66,64.76,176752.0
2017-05-19 15:30:00,64.75,64.84,62.95,64.76,433232.0,64.75,64.84,62.95,64.76,433232.0
2017-05-22 09:30:00,65.06,65.8,64.99,65.61,142636.0,65.06,65.8,64.99,65.61,142636.0
2017-05-22 10:00:00,65.6,65.68,65.05,65.16,114959.0,65.6,65.68,65.05,65.16,114959.0
2017-05-22 10:30:00,65.17,65.29,64.9,65.06,100609.0,65.17,65.29,64.9,65.06,100609.0
2017-05-22 11:00:00,65.05,65.31,64.97,65.27,86248.0,65.05,65.31,64.97,65.27,86248.0
2017-05-22 11:30:00,65.27,65.31,65.04,65.14,73939.0,65.27,65.31,65.04,65.14,73939.0
2017-05-22 12:00:00,65.17,65.37,65.07,65.18,67387.0,65.17,65.37,65.07,65.18,67387.0
2017-05-22 12:30:00,65.21,65.23,64.99,65.06,104261.0,65.21,65.23,64.99,65.06,104261.0
2017-05-22 13:00:00,65.06,65.28,65.0,65.25,50776.0,65.06,65.28,65.0,65.25,50776.0
2017-05-22 13:30:00,65.25,65.29,65.16,65.25,86052.0,65.25,65.29,65.16,65.25,86052.0
2017-05-22 14:00:00,65.26,65.27,65.06,65.09,70532.0,65.26,65.27,65.06,65.09,70532.0
2017-05-22 14:30:00,65.09,65.16,64.93,65.02,94626.0,65.09,65.16,64.93,65.02,94626.0
2017-05-22 15:00:00,65.02,65.15,64.99,65.1,108081.0,65.02,65.15,64.99,65.1,108081.0
2017-05-22 15:30:00,65.1,65.2,65.03,65.05,269597.0,65.1,65.2,65.03,65.05,269597.0
2017-05-23 09:30:00,64.78,65.12,64.51,64.66,140687.0,64.78,65.12,64.51,64.66,140687.0
2017-05-23 10:00:00,64.65,64.91,64.61,64.88,127586.0,64.65,64.91,64.61,64.88,127586.0
2017-05-23 10:30:00,64.87,65.1,64.81,64.88,146140.0,64.87,65.1,64.81,64.88,146140.0
2017-05-23 11:00:00,64.86,64.92,64.71,64.75,131634.0,64.86,64.92,64.71,64.75,131634.0
2017-05-23 11:30:00,64.76,64.89,64.72,64.76,90769.0,64.76,64.89,64.72,64.76,90769.0
2017-05-23 12:00:00,64.76,64.9,64.75,64.8,82906.0,64.76,64.9,64.75,64.8,82906.0
2017-05-23 12:30:00,64.78,64.89,64.74,64.78,69815.0,64.78,64.89,64.74,64.78,69815.0
2017-05-23 13:00:00,64.78,64.93,64.78,64.83,78948.0,64.78,64.93,64.78,64.83,78948.0
2017-05-23 13:30:00,64.83,64.88,64.67,64.71,78166.0,64.83,64.88,64.67,64.71,78166.0
2017-05-23 14:00:00,64.7,64.79,64.65,64.7,105871.0,64.7,64.79,64.65,64.7,105871.0
2017-05-23 14:30:00,64.7,64.75,64.61,64.66,109728.0,64.7,64.75,64.61,64.66,109728.0
2017-05-23 15:00:00,64.66,64.7,64.59,64.62,137824.0,64.66,64.7,64.59,64.62,137824.0
2017-05-23 15:30:00,64.62,64.63,64.4,64.5,381603.0,64.62,64.63,64.4,64.5,381603.0
2017-05-24 09:30:00,64.28,64.45,63.97,64.27,89823.0,64.28,64.45,63.97,64.27,89823.0
2017-05-24 10:00:00,64.28,64.81,64.18,64.74,68759.0,64.28,64.81,64.18,64.74,68759.0
2017-05-24 10:30:00,64.75,64.83,64.55,64.73,94634.0,64.75,64.83,64.55,64.73,94634.0
2017-05-24 11:00:00,64.74,64.79,64.51,64.56,107976.0,64.74,64.79,64.51,64.56,107976.0
2017-05-24 11:30:00,64.57,64.59,64.25,64.37,89590.0,64.57,64.59,64.25,64.37,89590.0
2017-05-24 12:00:00,64.38,64.72,64.38,64.72,45366.0,64.38,64.72,64.38,64.72,45366.0
2017-05-24 12:30:00,64.7,64.82,64.69,64.75,79151.0,64.7,64.82,64.69,64.75,79151.0
2017-05-24 13:00:00,64.75,64.78,64.39,64.4,150887.0,64.75,64.78,64.39,64.4,150887.0
2017-05-24 13:30:00,64.41,64.56,64.4,64.56,65807.0,64.41,64.56,64.4,64.56,65807.0
2017-05-24 14:00:00,64.56,64.72,64.51,64.6,91698.0,64.56,64.72,64.51,64.6,91698.0
2017-05-24 14:30:00,64.6,64.6,64.36,64.56,100255.0,64.6,64.6,64.36,64.56,100255.0
2017-05-24 15:00:00,64.56,64.57,64.38,64.45,109759.0,64.56,64.57,64.38,64.45,109759.0
2017-05-24 15:30:00,64.45,64.68,64.41,64.52,387943.0,64.45,64.68,64.41,64.52,387943.0
2017-05-25 09:30:00,65.17,65.31,64.41,64.65,126588.0,65.17,65.31,64.41,64.65,126588.0
2017-05-25 10:00:00,64.65,64.68,64.17,64.23,222399.0,64.65,64.68,64.17,64.23,222399.0
2017-05-25 10:30:00,64.25,64.59,64.16,64.47,80560.0,64.25,64.59,64.16,64.47,80560.0
2017-05-25 11:00:00,64.47,64.56,64.27,64.28,94957.0,64.47,64.56,64.27,64.28,94957.0
2017-05-25 11:30:00,64.28,64.38,63.87,64.02,131307.0,64.28,64.38,63.87,64.02,131307.0
2017-05-25 12:00:00,64.03,64.39,64.01,64.38,82813.0,64.03,64.39,64.01,64.38,82813.0
2017-05-25 12:30:00,64.4,64.61,64.39,64.44,61351.0,64.4,64.61,64.39,64.44,61351.0
2017-05-25 13:00:00,64.44,64.44,64.34,64.4,54270.0,64.44,64.44,64.34,64.4,54270.0
2017-05-25 13:30:00,64.42,64.53,64.41,64.45,47129.0,64.42,64.53,64.41,64.45,47129.0
2017-05-25 14:00:00,64.47,64.49,64.36,64.42,77555.0,64.47,64.49,64.36,64.42,77555.0
2017-05-25 14:30:00,64.42,64.63,64.42,64.56,66665.0,64.42,64.63,64.42,64.56,66665.0
2017-05-25 15:00:00,64.56,64.62,64.43,64.45,107870.0,64.56,64.62,64.43,64.45,107870.0
2017-05-25 15:30:00,64.44,64.75,64.44,64.68,291468.0,64.44,64.75,64.44,64.68,291468.0
2017-05-26 09:30:00,64.47,64.5,64.05,64.48,73935.0,64.47,64.5,64.05,64.48,73935.0
2017-05-26 10:00:00,64.49,64.57,64.05,64.12,61127.0,64.49,64.57,64.05,64.12,61127.0
2017-05-26 10:30:00,64.13,64.45,64.09,64.38,63605.0,64.13,64.45,64.09,64.38,63605.0
2017-05-26 11:00:00,64.39,64.6,64.38,64.54,74505.0,64.39,64.6,64.38,64.54,74505.0
2017-05-26 11:30:00,64.5,64.55,64.31,64.32,50063.0,64.5,64.55,64.31,64.32,50063.0
2017-05-26 12:00:00,64.32,64.45,64.29,64.42,48078.0,64.32,64.45,64.29,64.42,48078.0
2017-05-26 12:30:00,64.42,64.72,64.37,64.72,46208.0,64.42,64.72,64.37,64.72,46208.0
2017-05-26 13:00:00,64.72,64.92,64.67,64.76,48087.0,64.72,64.92,64.67,64.76,48087.0
2017-05-26 13:30:00,64.76,64.78,64.58,64.63,52511.0,64.76,64.78,64.58,64.63,52511.0
2017-05-26 14:00:00,64.63,64.81,64.61,64.78,45006.0,64.63,64.81,64.61,64.78,45006.0
2017-05-26 14:30:00,64.76,64.78,64.7,64.76,40289.0,64.76,64.78,64.7,64.76,40289.0
2017-05-26 15:00:00,64.75,64.78,64.51,64.58,165829.0,64.75,64.78,64.51,64.58,165829.0
2017-05-26 15:30:00,64.59,64.74,64.56,64.71,296507.0,64.59,64.74,64.56,64.71,296507.0
2017-05-30 09:30:00,64.65,64.87,64.3,64.32,101894.0,64.65,64.87,64.3,64.32,101894.0
2017-05-30 10:00:00,64.33,64.43,64.06,64.23,86651.0,64.33,64.43,64.06,64.23,86651.0
2017-05-30 10:30:00,64.23,64.52,64.06,64.37,59094.0,64.23,64.52,64.06,64.37,59094.0
2017-05-30 11:00:00,64.34,64.47,64.19,64.34,77810.0,64.34,64.47,64.19,64.34,77810.0
2017-05-30 11:30:00,64.36,64.43,63.79,63.91,155476.0,64.36,64.43,63.79,63.91,155476.0
2017-05-30 12:00:00,63.92,64.02,63.63,63.65,81213.0,63.92,64.02,63.63,63.65,81213.0
2017-05-30 12:30:00,63.64,63.68,63.4,63.49,97306.0,63.64,63.68,63.4,63.49,97306.0
2017-05-30 13:00:00,63.5,63.67,63.46,63.66,53201.0,63.5,63.67,63.46,63.66,53201.0
2017-05-30 13:30:00,63.65,63.85,63.59,63.85,66460.0,63.65,63.85,63.59,63.85,66460.0
2017-05-30 14:00:00,63.85,63.92,63.77,63.86,61587.0,63.85,63.92,63.77,63.86,61587.0
2017-05-30 14:30:00,63.86,63.92,63.72,63.75,95403.0,63.86,63.92,63.72,63.75,95403.0
2017-05-30 15:00:00,63.75,63.78,63.6,63.72,120616.0,63.75,63.78,63.6,63.72,120616.0
2017-05-30 15:30:00,63.72,63.74,63.48,63.54,323914.0,63.72,63.74,63.48,63.54,323914.0
2017-05-31 09:30:00,63.68,63.74,62.29,62.33,168324.0,63.68,63.74,62.29,62.33,168324.0
2017-05-31 10:00:00,62.31,62.31,61.78,62.12,171664.0,62.31,62.31,61.78,62.12,171664.0
2017-05-31 10:30:00,62.16,62.68,62.14,62.65,188635.0,62.16,62.68,62.14,62.65,188635.0
2017-05-31 11:00:00,62.67,62.84,62.26,62.29,156654.0,62.67,62.84,62.26,62.29,156654.0
2017-05-31 11:30:00,62.3,62.36,62.01,62.08,176185.0,62.3,62.36,62.01,62.08,176185.0
2017-05-31 12:00:00,62.05,62.29,62.02,62.27,61599.0,62.05,62.29,62.02,62.27,61599.0
2017-05-31 12:30:00,62.24,62.32,62.19,62.27,57939.0,62.24,62.32,62.19,62.27,57939.0
2017-05-31 13:00:00,62.27,62.3,62.17,62.22,62705.0,62.27,62.3,62.17,62.22,62705.0
2017-05-31 13:30:00,62.22,62.31,62.07,62.26,103022.0,62.22,62.31,62.07,62.26,103022.0
2017-05-31 14:00:00,62.26,62.42,62.18,62.32,120691.0,62.26,62.42,62.18,62.32,120691.0
2017-05-31 14:30:00,62.3,62.49,62.27,62.38,113766.0,62.3,62.49,62.27,62.38,113766.0
2017-05-31 15:00:00,62.38,62.53,62.33,62.46,192383.0,62.38,62.53,62.33,62.46,192383.0
2017-05-31 15:30:00,62.46,62.87,62.46,62.83,437514.0,62.46,62.87,62.46,62.83,437514.0
2017-06-01 09:30:00,63.12,63.23,62.18,62.9,344639.0,63.12,63.23,62.18,62.9,344639.0
2017-06-01 10:00:00,62.92,63.18,62.77,63.11,199092.0,62.92,63.18,62.77,63.11,199092.0
2017-06-01 10:30:00,63.11,63.12,62.46,62.58,177289.0,63.11,63.12,62.46,62.58,177289.0
2017-06-01 11:00:00,62.6,62.89,62.57,62.73,157492.0,62.6,62.89,62.57,62.73,157492.0
2017-06-01 11:30:00,62.76,62.99,62.63,62.99,131096.0,62.76,62.99,62.63,62.99,131096.0
2017-06-01 12:00:00,63.0,63.15,62.91,62.97,181552.0,63.0,63.15,62.91,62.97,181552.0
2017-06-01 12:30:00,62.99,63.25,62.94,63.21,200327.0,62.99,63.25,62.94,63.21,200327.0
2017-06-01 13:00:00,63.21,63.58,63.21,63.57,89955.0,63.21,63.58,63.21,63.57,89955.0
2017-06-01 13:30:00,63.58,63.61,63.42,63.58,79330.0,63.58,63.61,63.42,63.58,79330.0
2017-06-01 14:00:00,63.58,63.95,63.58,63.91,110680.0,63.58,63.95,63.58,63.91,110680.0
2017-06-01 14:30:00,63.89,64.0,63.77,63.85,101806.0,63.89,64.0,63.77,63.85,101806.0
2017-06-01 15:00:00,63.84,63.84,63.7,63.75,131511.0,63.84,63.84,63.7,63.75,131511.0
2017-06-01 15:30:00,63.75,63.96,63.74,63.92,389081.0,63.75,63.96,63.74,63.92,389081.0
2017-06-02 09:30:00,63.89,64.33,63.18,63.32,98856.0,63.89,64.33,63.18,63.32,98856.0
2017-06-02 10:00:00,63.32,63.37,62.99,63.13,94792.0,63.32,63.37,62.99,63.13,94792.0
2017-06-02 10:30:00,63.15,63.56,63.15,63.15,82315.0,63.15,63.56,63.15,63.15,82315.0
2017-06-02 11:00:00,63.14,63.33,63.02,63.04,102008.0,63.14,63.33,63.02,63.04,102008.0
2017-06-02 11:30:00,63.05,63.12,62.97,63.04,136316.0,63.05,63.12,62.97,63.04,136316.0
2017-06-02 12:00:00,63.05,63.05,62.92,62.93,92265.0,63.05,63.05,62.92,62.93,92265.0
2017-06-02 12:30:00,62.93,63.35,62.84,63.33,169535.0,62.93,63.35,62.84,63.33,169535.0
2017-06-02 13:00:00,63.32,63.61,63.28,63.47,74647.0,63.32,63.61,63.28,63.47,74647.0
2017-06-02 13:30:00,63.46,63.53,63.36,63.44,65183.0,63.46,63.53,63.36,63.44,65183.0
2017-06-02 14:00:00,63.44,63.69,63.44,63.51,54194.0,63.44,63.69,63.44,63.51,54194.0
2017-06-02 14:30:00,63.5,63.62,63.4,63.56,67936.0,63.5,63.62,63.4,63.56,67936.0
2017-06-02 15:00:00,63.57,63.63,63.32,63.52,146969.0,63.57,63.63,63.32,63.52,146969.0
2017-06-02 15:30:00,63.52,63.7,63.51,63.56,269568.0,63.52,63.7,63.51,63.56,269568.0
2017-06-05 09:30:00,63.48,63.49,62.3,62.56,184981.0,63.48,63.49,62.3,62.56,184981.0
2017-06-05 10:00:00,62.54,62.83,62.12,62.12,210387.0,62.54,62.83,62.12,62.12,210387.0
2017-06-05 10:30:00,62.15,62.68,61.83,62.66,271253.0,62.15,62.68,61.83,62.66,271253.0
2017-06-05 11:00:00,62.66,62.68,62.44,62.51,137725.0,62.66,62.68,62.44,62.51,137725.0
2017-06-05 11:30:00,62.53,62.77,62.5,62.74,119421.0,62.53,62.77,62.5,62.74,119421.0
2017-06-05 12:00:00,62.76,62.89,62.56,62.56,145223.0,62.76,62.89,62.56,62.56,145223.0
2017-06-05 12:30:00,62.58,62.98,62.56,62.98,140539.0,62.58,62.98,62.56,62.98,140539.0
2017-06-05 13:00:00,62.98,63.15,62.7,62.82,121708.0,62.98,63.15,62.7,62.82,121708.0
2017-06-05 13:30:00,62.8,62.82,62.62,62.71,100679.0,62.8,62.82,62.62,62.71,100679.0
2017-06-05 14:00:00,62.71,62.83,62.57,62.58,103795.0,62.71,62.83,62.57,62.58,103795.0
2017-06-05 14:30:00,62.57,62.59,62.44,62.5,165340.0,62.57,62.59,62.44,62.5,165340.0
2017-06-05 15:00:00,62.5,62.65,62.49,62.59,139869.0,62.5,62.65,62.49,62.59,139869.0
2017-06-05 15:30:00,62.59,62.71,62.56,62.59,414821.0,62.59,62.71,62.56,62.59,414821.0
2017-06-06 09:30:00,62.05,62.34,61.33,61.41,210599.0,62.05,62.34,61.33,61.41,210599.0
2017-06-06 10:00:00,61.4,61.6,61.16,61.55,124517.0,61.4,61.6,61.16,61.55,124517.0
2017-06-06 10:30:00,61.55,61.87,61.47,61.7,186022.0,61.55,61.87,61.47,61.7,186022.0
2017-06-06 11:00:00,61.7,61.7,61.19,61.22,144569.0,61.7,61.7,61.19,61.22,144569.0
2017-06-06 11:30:00,61.22,61.67,61.19,61.43,96352.0,61.22,61.67,61.19,61.43,96352.0
2017-06-06 12:00:00,61.44,61.61,61.25,61.6,82003.0,61.44,61.61,61.25,61.6,82003.0
2017-06-06 12:30:00,61.6,61.68,61.51,61.52,109373.0,61.6,61.68,61.51,61.52,109373.0
2017-06-06 13:00:00,61.52,61.61,61.4,61.45,84926.0,61.52,61.61,61.4,61.45,84926.0
2017-06-06 13:30:00,61.43,61.6,61.34,61.59,87219.0,61.43,61.6,61.34,61.59,87219.0
2017-06-06 14:00:00,61.59,61.68,61.45,61.59,206043.0,61.59,61.68,61.45,61.59,206043.0
2017-06-06 14:30:00,61.58,61.86,61.57,61.84,167055.0,61.58,61.86,61.57,61.84,167055.0
2017-06-06 15:00:00,61.83,61.92,61.6,61.71,207355.0,61.83,61.92,61.6,61.71,207355.0
2017-06-06 15:30:00,61.72,61.74,61.57,61.61,518473.0,61.72,61.74,61.57,61.61,518473.0
2017-06-07 09:30:00,61.98,62.28,61.17,61.83,201012.0,61.98,62.28,61.17,61.83,201012.0
2017-06-07 10:00:00,61.84,62.49,61.79,62.49,221012.0,61.84,62.49,61.79,62.49,221012.0
2017-06-07 10:30:00,62.47,62.57,62.01,62.53,189947.0,62.47,62.57,62.01,62.53,189947.0
2017-06-07 11:00:00,62.53,62.76,62.21,62.63,128418.0,62.53,62.76,62.21,62.63,128418.0
2017-06-07 11:30:00,62.63,63.0,62.63,62.7,138348.0,62.63,63.0,62.63,62.7,138348.0
2017-06-07 12:00:00,62.7,62.8,62.47,62.63,112613.0,62.7,62.8,62.47,62.63,112613.0
2017-06-07 12:30:00,62.62,62.62,62.28,62.4,108558.0,62.62,62.62,62.28,62.4,108558.0
2017-06-07 13:00:00,62.43,62.56,62.29,62.31,86017.0,62.43,62.56,62.29,62.31,86017.0
2017-06-07 13:30:00,62.32,62.68,62.27,62.57,80961.0,62.32,62.68,62.27,62.57,80961.0
2017-06-07 14:00:00,62.55,62.6,62.4,62.52,88991.0,62.55,62.6,62.4,62.52,88991.0
2017-06-07 14:30:00,62.53,62.66,62.46,62.58,92389.0,62.53,62.66,62.46,62.58,92389.0
2017-06-07 15:00:00,62.57,62.65,62.46,62.57,124594.0,62.57,62.65,62.46,62.57,124594.0
2017-06-07 15:30:00,62.56,62.6,62.29,62.45,447358.0,62.56,62.6,62.29,62.45,447358.0
2017-06-08 09:30:00,62.34,62.89,61.61,62.0,185146.0,62.34,62.89,61.61,62.0,185146.0
2017-06-08 10:00:00,61.96,61.96,61.06,61.08,185992.0,61.96,61.96,61.06,61.08,185992.0
2017-06-08 10:30:00,61.06,61.64,61.05,61.52,135676.0,61.06,61.64,61.05,61.52,135676.0
2017-06-08 11:00:00,61.53,61.7,61.32,61.39,116009.0,61.53,61.7,61.32,61.39,116009.0
2017-06-08 11:30:00,61.39,61.52,61.27,61.34,119312.0,61.39,61.52,61.27,61.34,119312.0
2017-06-08 12:00:00,61.34,61.59,61.27,61.35,125470.0,61.34,61.59,61.27,61.35,125470.0
2017-06-08 12:30:00,61.35,61.44,61.19,61.23,87768.0,61.35,61.44,61.19,61.23,87768.0
2017-06-08 13:00:00,61.24,61.35,61.15,61.2,76099.0,61.24,61.35,61.15,61.2,76099.0
2017-06-08 13:30:00,61.18,61.43,61.16,61.36,76851.0,61.18,61.43,61.16,61.36,76851.0
2017-06-08 14:00:00,61.35,61.37,61.07,61.07,123011.0,61.35,61.37,61.07,61.07,123011.0
2017-06-08 14:30:00,61.08,61.12,60.55,60.6,245995.0,61.08,61.12,60.55,60.6,245995.0
2017-06-08 15:00:00,60.59,60.88,60.55,60.81,268242.0,60.59,60.88,60.55,60.81,268242.0
2017-06-08 15:30:00,60.81,60.88,60.59,60.75,579039.0,60.81,60.88,60.59,60.75,579039.0
2017-06-09 09:30:00,60.58,60.84,59.42,59.8,385890.0,60.58,60.84,59.42,59.8,385890.0
2017-06-09 10:00:00,59.79,59.86,59.12,59.21,316957.0,59.79,59.86,59.12,59.21,316957.0
2017-06-09 10:30:00,59.2,59.88,59.2,59.84,194734.0,59.2,59.88,59.2,59.84,194734.0
2017-06-09 11:00:00,59.85,60.16,59.83,59.93,163366.0,59.85,60.16,59.83,59.93,163366.0
2017-06-09 11:30:00,59.94,60.19,59.84,59.85,120104.0,59.94,60.19,59.84,59.85,120104.0
2017-06-09 12:00:00,59.86,59.86,59.52,59.58,135162.0,59.86,59.86,59.52,59.58,135162.0
2017-06-09 12:30:00,59.57,59.89,59.48,59.82,138045.0,59.57,59.89,59.48,59.82,138045.0
2017-06-09 13:00:00,59.79,59.9,59.67,59.84,122768.0,59.79,59.9,59.67,59.84,122768.0
2017-06-09 13:30:00,59.81,59.81,59.5,59.51,125800.0,59.81,59.81,59.5,59.51,125800.0
2017-06-09 14:00:00,59.51,59.78,59.5,59.75,114867.0,59.51,59.78,59.5,59.75,114867.0
2017-06-09 14:30:00,59.73,59.77,59.4,59.46,223841.0,59.73,59.77,59.4,59.46,223841.0
2017-06-09 15:00:00,59.48,59.71,59.44,59.64,237105.0,59.48,59.71,59.44,59.64,237105.0
2017-06-09 15:30:00,59.62,59.63,59.33,59.56,603621.0,59.62,59.63,59.33,59.56,603621.0
2017-06-12 09:30:00,59.56,60.51,59.56,60.12,229383.0,59.56,60.51,59.56,60.12,229383.0
2017-06-12 10:00:00,60.07,60.25,59.79,60.25,189623.0,60.07,60.25,59.79,60.25,189623.0
2017-06-12 10:30:00,60.2,60.71,60.09,60.61,144596.0,60.2,60.71,60.09,60.61,144596.0
2017-06-12 11:00:00,60.61,60.66,60.27,60.58,91063.0,60.61,60.66,60.27,60.58,91063.0
2017-06-12 11:30:00,60.6,60.73,60.45,60.7,119481.0,60.6,60.73,60.45,60.7,119481.0
2017-06-12 12:00:00,60.64,60.83,60.57,60.79,65975.0,60.64,60.83,60.57,60.79,65975.0
2017-06-12 12:30:00,60.79,61.01,60.78,60.93,104409.0,60.79,61.01,60.78,60.93,104409.0
2017-06-12 13:00:00,60.93,61.21,60.93,61.16,158460.0,60.93,61.21,60.93,61.16,158460.0
2017-06-12 13:30:00,61.15,61.43,61.15,61.34,106009.0,61.15,61.43,61.15,61.34,106009.0
2017-06-12 14:00:00,61.34,61.41,61.09,61.15,126448.0,61.34,61.41,61.09,61.15,126448.0
2017-06-12 14:30:00,61.14,61.16,60.55,60.69,199175.0,61.14,61.16,60.55,60.69,199175.0
2017-06-12 15:00:00,60.69,60.85,60.65,60.68,168905.0,60.69,60.85,60.65,60.68,168905.0
2017-06-12 15:30:00,60.69,60.9,60.65,60.79,448833.0,60.69,60.9,60.65,60.79,448833.0
2017-06-13 09:30:00,60.65,60.65,59.23,59.56,311464.0,60.65,60.65,59.23,59.56,311464.0
2017-06-13 10:00:00,59.58,61.57,59.54,61.26,537592.0,59.58,61.57,59.54,61.26,537592.0
2017-06-13 10:30:00,61.25,61.52,61.17,61.23,199203.0,61.25,61.52,61.17,61.23,199203.0
2017-06-13 11:00:00,61.21,61.29,61.06,61.21,113517.0,61.21,61.29,61.06,61.21,113517.0
2017-06-13 11:30:00,61.2,61.39,61.16,61.27,60048.0,61.2,61.39,61.16,61.27,60048.0
2017-06-13 12:00:00,61.24,61.38,61.16,61.26,89474.0,61.24,61.38,61.16,61.26,89474.0
2017-06-13 12:30:00,61.27,61.51,61.18,61.42,74238.0,61.27,61.51,61.18,61.42,74238.0
2017-06-13 13:00:00,61.42,61.5,61.1,61.1,61267.0,61.42,61.5,61.1,61.1,61267.0
2017-06-13 13:30:00,61.11,61.31,61.06,61.28,58754.0,61.11,61.31,61.06,61.28,58754.0
2017-06-13 14:00:00,61.28,61.46,61.24,61.43,95320.0,61.28,61.46,61.24,61.43,95320.0
2017-06-13 14:30:00,61.45,61.45,61.21,61.27,133747.0,61.45,61.45,61.21,61.27,133747.0
2017-06-13 15:00:00,61.26,61.61,61.24,61.59,157768.0,61.26,61.61,61.24,61.59,157768.0
2017-06-13 15:30:00,61.58,61.65,61.53,61.64,424989.0,61.58,61.65,61.53,61.64,424989.0
2017-06-14 09:30:00,61.67,61.67,60.74,60.84,110770.0,61.67,61.67,60.74,60.84,110770.0
2017-06-14 10:00:00,60.86,61.64,60.83,61.35,112145.0,60.86,61.64,60.83,61.35,112145.0
2017-06-14 10:30:00,61.37,61.5,61.27,61.32,107183.0,61.37,61.5,61.27,61.32,107183.0
2017-06-14 11:00:00,61.33,61.4,61.08,61.27,105402.0,61.33,61.4,61.08,61.27,105402.0
2017-06-14 11:30:00,61.25,61.42,61.18,61.38,52833.0,61.25,61.42,61.18,61.38,52833.0
2017-06-14 12:00:00,61.41,61.43,61.17,61.23,74551.0,61.41,61.43,61.17,61.23,74551.0
2017-06-14 12:30:00,61.22,61.5,61.22,61.44,53093.0,61.22,61.5,61.22,61.44,53093.0
2017-06-14 13:00:00,61.44,61.51,61.4,61.45,42194.0,61.44,61.51,61.4,61.45,42194.0
2017-06-14 13:30:00,61.45,61.59,61.4,61.56,40548.0,61.45,61.59,61.4,61.56,40548.0
2017-06-14 14:00:00,61.53,61.76,61.42,61.62,66098.0,61.53,61.76,61.42,61.62,66098.0
2017-06-14 14:30:00,61.62,61.7,61.37,61.52,80410.0,61.62,61.7,61.37,61.52,80410.0
2017-06-14 15:00:00,61.51,61.75,61.43,61.75,103044.0,61.51,61.75,61.43,61.75,103044.0
2017-06-14 15:30:00,61.73,61.95,61.68,61.83,349718.0,61.73,61.95,61.68,61.83,349718.0
2017-06-15 09:30:00,61.36,61.74,61.07,61.43,127350.0,61.36,61.74,61.07,61.43,127350.0
2017-06-15 10:00:00,61.45,61.49,61.24,61.4,111057.0,61.45,61.49,61.24,61.4,111057.0
2017-06-15 10:30:00,61.37,61.44,60.46,60.83,152211.0,61.37,61.44,60.46,60.83,152211.0
2017-06-15 11:00:00,60.86,61.06,60.64,60.8,119784.0,60.86,61.06,60.64,60.8,119784.0
2017-06-15 11:30:00,60.77,60.98,60.67,60.82,146414.0,60.77,60.98,60.67,60.82,146414.0
2017-06-15 12:00:00,60.79,60.95,60.72,60.94,76027.0,60.79,60.95,60.72,60.94,76027.0
2017-06-15 12:30:00,60.94,61.05,60.86,61.02,38573.0,60.94,61.05,60.86,61.02,38573.0
2017-06-15 13:00:00,61.01,61.23,61.0,61.12,132730.0,61.01,61.23,61.0,61.12,132730.0
2017-06-15 13:30:00,61.11,61.47,61.11,61.46,81287.0,61.11,61.47,61.11,61.46,81287.0
2017-06-15 14:00:00,61.44,61.46,61.24,61.4,98424.0,61.44,61.46,61.24,61.4,98424.0
2017-06-15 14:30:00,61.4,61.61,61.29,61.61,127530.0,61.4,61.61,61.29,61.61,127530.0
2017-06-15 15:00:00,61.61,61.73,61.54,61.58,146335.0,61.61,61.73,61.54,61.58,146335.0
2017-06-15 15:30:00,61.57,61.58,61.38,61.54,316382.0,61.57,61.58,61.38,61.54,316382.0
2017-06-16 09:30:00,61.37,61.37,60.28,60.47,291949.0,61.37,61.37,60.28,60.47,291949.0
2017-06-16 10:00:00,60.43,60.57,59.92,59.95,207006.0,60.43,60.57,59.92,59.95,207006.0
2017-06-16 10:30:00,59.94,60.26,59.8,60.23,157747.0,59.94,60.26,59.8,60.23,157747.0
2017-06-16 11:00:00,60.25,60.4,60.05,60.4,129653.0,60.25,60.4,60.05,60.4,129653.0
2017-06-16 11:30:00,60.39,60.55,60.3,60.53,101290.0,60.39,60.55,60.3,60.53,101290.0
2017-06-16 12:00:00,60.53,60.56,60.43,60.48,95146.0,60.53,60.56,60.43,60.48,95146.0
2017-06-16 12:30:00,60.48,60.53,60.27,60.38,120729.0,60.48,60.53,60.27,60.38,120729.0
2017-06-16 13:00:00,60.36,60.37,60.01,60.01,86019.0,60.36,60.37,60.01,60.01,86019.0
2017-06-16 13:30:00,60.02,60.33,59.94,60.31,69024.0,60.02,60.33,59.94,60.31,69024.0
2017-06-16 14:00:00,60.31,60.4,60.15,60.28,111539.0,60.31,60.4,60.15,60.28,111539.0
2017-06-16 14:30:00,60.3,60.43,60.2,60.38,100788.0,60.3,60.43,60.2,60.38,100788.0
2017-06-16 15:00:00,60.38,60.54,60.28,60.48,136738.0,60.38,60.54,60.28,60.48,136738.0
2017-06-16 15:30:00,60.48,60.83,60.38,60.7,648605.0,60.48,60.83,60.38,60.7,648605.0
2017-06-19 09:30:00,60.92,61.19,59.98,60.48,325816.0,60.92,61.19,59.98,60.48,325816.0
2017-06-19 10:00:00,60.5,60.93,60.36,60.83,247403.0,60.5,60.93,60.36,60.83,247403.0
2017-06-19 10:30:00,60.84,61.15,60.76,60.95,310643.0,60.84,61.15,60.76,60.95,310643.0
2017-06-19 11:00:00,60.97,61.05,60.62,60.76,156855.0,60.97,61.05,60.62,60.76,156855.0
2017-06-19 11:30:00,60.75,61.3,60.65,61.12,308242.0,60.75,61.3,60.65,61.12,308242.0
2017-06-19 12:00:00,61.13,61.14,60.86,61.0,253569.0,61.13,61.14,60.86,61.0,253569.0
2017-06-19 12:30:00,61.02,61.56,60.98,61.48,192040.0,61.02,61.56,60.98,61.48,192040.0
2017-06-19 13:00:00,61.49,61.69,61.34,61.69,211791.0,61.49,61.69,61.34,61.69,211791.0
2017-06-19 13:30:00,61.68,61.7,61.44,61.48,153525.0,61.68,61.7,61.44,61.48,153525.0
2017-06-19 14:00:00,61.49,61.49,61.13,61.27,180666.0,61.49,61.49,61.13,61.27,180666.0
2017-06-19 14:30:00,61.27,61.67,61.25,61.61,164178.0,61.27,61.67,61.25,61.61,164178.0
2017-06-19 15:00:00,61.61,61.86,61.61,61.85,262658.0,61.61,61.86,61.61,61.85,262658.0
2017-06-19 15:30:00,61.86,61.93,61.6,61.65,807159.0,61.86,61.93,61.6,61.65,807159.0
2017-06-20 09:30:00,61.46,61.59,60.25,60.63,736298.0,61.46,61.59,60.25,60.63,736298.0
2017-06-20 10:00:00,60.6,61.33,60.54,60.98,308722.0,60.6,61.33,60.54,60.98,308722.0
2017-06-20 10:30:00,60.98,60.99,60.27,60.37,305469.0,60.98,60.99,60.27,60.37,305469.0
2017-06-20 11:00:00,60.37,60.39,59.71,59.83,489132.0,60.37,60.39,59.71,59.83,489132.0
2017-06-20 11:30:00,59.81,60.3,59.72,60.22,180837.0,59.81,60.3,59.72,60.22,180837.0
2017-06-20 12:00:00,60.22,60.3,60.02,60.21,176255.0,60.22,60.3,60.02,60.21,176255.0
2017-06-20 12:30:00,60.23,60.23,59.93,59.98,240551.0,60.23,60.23,59.93,59.98,240551.0
2017-06-20 13:00:00,59.97,60.01,59.8,59.81,188631.0,59.97,60.01,59.8,59.81,188631.0
2017-06-20 13:30:00,59.8,59.89,59.67,59.69,183687.0,59.8,59.89,59.67,59.69,183687.0
2017-06-20 14:00:00,59.71,59.88,59.49,59.77,227550.0,59.71,59.88,59.49,59.77,227550.0
2017-06-20 14:30:00,59.77,59.78,59.39,59.62,342323.0,59.77,59.78,59.39,59.62,342323.0
2017-06-20 15:00:00,59.62,59.96,59.56,59.64,423931.0,59.62,59.96,59.56,59.64,423931.0
2017-06-20 15:30:00,59.64,59.68,59.14,59.26,810301.0,59.64,59.68,59.14,59.26,810301.0
2017-06-21 09:30:00,63.82,63.95,61.7,62.4,1988343.0,63.82,63.95,61.7,62.4,1988343.0
2017-06-21 10:00:00,62.36,62.39,61.0,61.1,1333796.0,62.36,62.39,61.0,61.1,1333796.0
2017-06-21 10:30:00,61.13,61.69,60.37,60.84,1087069.0,61.13,61.69,60.37,60.84,1087069.0
2017-06-21 11:00:00,60.81,61.37,60.77,61.14,491735.0,60.81,61.37,60.77,61.14,491735.0
2017-06-21 11:30:00,61.12,61.12,59.71,59.74,480834.0,61.12,61.12,59.71,59.74,480834.0
2017-06-21 12:00:00,59.75,59.88,58.96,58.96,490139.0,59.75,59.88,58.96,58.96,490139.0
2017-06-21 12:30:00,58.96,59.19,58.34,58.4,579354.0,58.96,59.19,58.34,58.4,579354.0
2017-06-21 13:00:00,58.41,60.26,58.38,60.12,861864.0,58.41,60.26,58.38,60.12,861864.0
2017-06-21 13:30:00,60.08,60.76,59.69,59.73,568020.0,60.08,60.76,59.69,59.73,568020.0
2017-06-21 14:00:00,59.76,60.19,59.61,59.97,297464.0,59.76,60.19,59.61,59.97,297464.0
2017-06-21 14:30:00,59.97,60.13,59.7,59.8,206100.0,59.97,60.13,59.7,59.8,206100.0
2017-06-21 15:00:00,59.78,59.9,59.39,59.86,464275.0,59.78,59.9,59.39,59.86,464275.0
2017-06-21 15:30:00,59.88,60.05,59.4,59.74,1552817.0,59.88,60.05,59.4,59.74,1552817.0
2017-06-22 09:30:00,59.82,62.54,59.64,62.25,909024.0,59.82,62.54,59.64,62.25,909024.0
2017-06-22 10:00:00,62.25,62.92,61.72,62.75,696419.0,62.25,62.92,61.72,62.75,696419.0
2017-06-22 10:30:00,62.76,62.85,62.3,62.59,505297.0,62.76,62.85,62.3,62.59,505297.0
2017-06-22 11:00:00,62.61,62.62,62.1,62.4,541580.0,62.61,62.62,62.1,62.4,541580.0
2017-06-22 11:30:00,62.4,62.68,62.29,62.49,461421.0,62.4,62.68,62.29,62.49,461421.0
2017-06-22 12:00:00,62.48,62.9,62.47,62.51,387422.0,62.48,62.9,62.47,62.51,387422.0
2017-06-22 12:30:00,62.56,62.82,62.32,62.72,280883.0,62.56,62.82,62.32,62.72,280883.0
2017-06-22 13:00:00,62.75,63.05,62.68,62.91,335698.0,62.75,63.05,62.68,62.91,335698.0
2017-06-22 13:30:00,62.9,62.94,62.42,62.44,275589.0,62.9,62.94,62.42,62.44,275589.0
2017-06-22 14:00:00,62.46,62.88,62.36,62.53,248332.0,62.46,62.88,62.36,62.53,248332.0
2017-06-22 14:30:00,62.52,62.61,62.39,62.55,208273.0,62.52,62.61,62.39,62.55,208273.0
2017-06-22 15:00:00,62.55,62.62,62.41,62.48,302462.0,62.55,62.62,62.41,62.48,302462.0
2017-06-22 15:30:00,62.48,62.63,62.43,62.5,960398.0,62.48,62.63,62.43,62.5,960398.0
2017-06-23 09:30:00,62.43,62.61,61.69,62.2,232329.0,62.43,62.61,61.69,62.2,232329.0
2017-06-23 10:00:00,62.22,62.3,61.68,62.01,248646.0,62.22,62.3,61.68,62.01,248646.0
2017-06-23 10:30:00,61.97,62.1,61.62,62.09,188399.0,61.97,62.1,61.62,62.09,188399.0
2017-06-23 11:00:00,62.09,62.12,61.85,61.85,153521.0,62.09,62.12,61.85,61.85,153521.0
2017-06-23 11:30:00,61.86,61.88,61.67,61.76,119688.0,61.86,61.88,61.67,61.76,119688.0
2017-06-23 12:00:00,61.75,61.89,61.74,61.81,81828.0,61.75,61.89,61.74,61.81,81828.0
2017-06-23 12:30:00,61.81,61.92,61.66,61.66,92803.0,61.81,61.92,61.66,61.66,92803.0
2017-06-23 13:00:00,61.66,61.79,61.44,61.44,87376.0,61.66,61.79,61.44,61.44,87376.0
2017-06-23 13:30:00,61.46,61.61,61.26,61.51,87230.0,61.46,61.61,61.26,61.51,87230.0
2017-06-23 14:00:00,61.52,61.61,61.39,61.47,142565.0,61.52,61.61,61.39,61.47,142565.0
2017-06-23 14:30:00,61.47,61.48,61.21,61.38,154707.0,61.47,61.48,61.21,61.38,154707.0
2017-06-23 15:00:00,61.39,61.62,61.2,61.57,205367.0,61.39,61.62,61.2,61.57,205367.0
2017-06-23 15:30:00,61.56,61.76,61.5,61.68,611044.0,61.56,61.76,61.5,61.68,611044.0
2017-06-26 09:30:00,62.0,62.56,61.85,62.33,136122.0,62.0,62.56,61.85,62.33,136122.0
2017-06-26 10:00:00,62.35,62.63,62.25,62.56,193445.0,62.35,62.63,62.25,62.56,193445.0
2017-06-26 10:30:00,62.54,62.9,62.52,62.85,194728.0,62.54,62.9,62.52,62.85,194728.0
2017-06-26 11:00:00,62.85,62.97,62.55,62.94,185474.0,62.85,62.97,62.55,62.94,185474.0
2017-06-26 11:30:00,62.96,63.13,62.84,62.89,125272.0,62.96,63.13,62.84,62.89,125272.0
2017-06-26 12:00:00,62.9,63.05,62.82,62.9,153973.0,62.9,63.05,62.82,62.9,153973.0
2017-06-26 12:30:00,62.89,63.04,62.74,63.04,102835.0,62.89,63.04,62.74,63.04,102835.0
2017-06-26 13:00:00,63.04,63.37,63.04,63.35,83640.0,63.04,63.37,63.04,63.35,83640.0
2017-06-26 13:30:00,63.35,63.49,63.27,63.33,84875.0,63.35,63.49,63.27,63.33,84875.0
2017-06-26 14:00:00,63.33,63.54,63.33,63.45,108913.0,63.33,63.54,63.33,63.45,108913.0
2017-06-26 14:30:00,63.44,63.52,63.32,63.49,120833.0,63.44,63.52,63.32,63.49,120833.0
2017-06-26 15:00:00,63.52,63.59,63.41,63.5,179861.0,63.52,63.59,63.41,63.5,179861.0
2017-06-26 15:30:00,63.49,63.56,63.33,63.41,508474.0,63.49,63.56,63.33,63.41,508474.0
2017-06-27 09:30:00,63.75,64.28,63.56,63.63,185728.0,63.75,64.28,63.56,63.63,185728.0
2017-06-27 10:00:00,63.61,63.88,63.41,63.73,101314.0,63.61,63.88,63.41,63.73,101314.0
2017-06-27 10:30:00,63.73,63.8,63.53,63.73,104338.0,63.73,63.8,63.53,63.73,104338.0
2017-06-27 11:00:00,63.75,63.79,63.47,63.47,91636.0,63.75,63.79,63.47,63.47,91636.0
2017-06-27 11:30:00,63.48,63.86,63.45,63.84,58642.0,63.48,63.86,63.45,63.84,58642.0
2017-06-27 12:00:00,63.82,63.88,63.68,63.86,46041.0,63.82,63.88,63.68,63.86,46041.0
2017-06-27 12:30:00,63.85,63.86,63.65,63.65,56671.0,63.85,63.86,63.65,63.65,56671.0
2017-06-27 13:00:00,63.66,63.68,63.41,63.42,73122.0,63.66,63.68,63.41,63.42,73122.0
2017-06-27 13:30:00,63.43,63.52,63.26,63.34,98995.0,63.43,63.52,63.26,63.34,98995.0
2017-06-27 14:00:00,63.34,63.35,63.0,63.16,143354.0,63.34,63.35,63.0,63.16,143354.0
2017-06-27 14:30:00,63.17,63.48,63.15,63.36,154643.0,63.17,63.48,63.15,63.36,154643.0
2017-06-27 15:00:00,63.36,63.45,63.3,63.31,82943.0,63.36,63.45,63.3,63.31,82943.0
2017-06-27 15:30:00,63.32,63.36,63.09,63.11,299553.0,63.32,63.36,63.09,63.11,299553.0
2017-06-28 09:30:00,63.05,63.61,61.66,61.87,395107.0,63.05,63.61,61.66,61.87,395107.0
2017-06-28 10:00:00,61.87,62.29,61.67,61.67,187592.0,61.87,62.29,61.67,61.67,187592.0
2017-06-28 10:30:00,61.65,62.09,61.65,62.07,179019.0,61.65,62.09,61.65,62.07,179019.0
2017-06-28 11:00:00,62.08,62.24,61.94,62.15,158815.0,62.08,62.24,61.94,62.15,158815.0
2017-06-28 11:30:00,62.11,62.78,62.1,62.73,337129.0,62.11,62.78,62.1,62.73,337129.0
2017-06-28 12:00:00,62.73,62.77,62.55,62.7,151085.0,62.73,62.77,62.55,62.7,151085.0
2017-06-28 12:30:00,62.7,62.7,62.46,62.52,114628.0,62.7,62.7,62.46,62.52,114628.0
2017-06-28 13:00:00,62.52,62.75,62.51,62.65,95004.0,62.52,62.75,62.51,62.65,95004.0
2017-06-28 13:30:00,62.67,62.7,62.3,62.38,125639.0,62.67,62.7,62.3,62.38,125639.0
2017-06-28 14:00:00,62.41,62.58,62.33,62.47,106880.0,62.41,62.58,62.33,62.47,106880.0
2017-06-28 14:30:00,62.47,62.52,62.27,62.3,89764.0,62.47,62.52,62.27,62.3,89764.0
2017-06-28 15:00:00,62.3,62.39,61.98,62.0,115035.0,62.3,62.39,61.98,62.0,115035.0
2017-06-28 15:30:00,62.0,62.38,61.99,62.1,460031.0,62.0,62.38,61.99,62.1,460031.0
2017-06-29 09:30:00,62.24,62.66,62.01,62.61,77224.0,62.24,62.66,62.01,62.61,77224.0
2017-06-29 10:00:00,62.63,62.76,62.25,62.72,79389.0,62.63,62.76,62.25,62.72,79389.0
2017-06-29 10:30:00,62.72,63.1,62.6,62.63,95092.0,62.72,63.1,62.6,62.63,95092.0
2017-06-29 11:00:00,62.65,62.88,62.57,62.7,74178.0,62.65,62.88,62.57,62.7,74178.0
2017-06-29 11:30:00,62.69,62.69,62.21,62.26,64415.0,62.69,62.69,62.21,62.26,64415.0
2017-06-29 12:00:00,62.24,62.52,62.16,62.26,50432.0,62.24,62.52,62.16,62.26,50432.0
2017-06-29 12:30:00,62.25,62.33,62.13,62.28,36757.0,62.25,62.33,62.13,62.28,36757.0
2017-06-29 13:00:00,62.28,62.34,61.85,61.88,76375.0,62.28,62.34,61.85,61.88,76375.0
2017-06-29 13:30:00,61.9,62.09,61.88,62.01,71335.0,61.9,62.09,61.88,62.01,71335.0
2017-06-29 14:00:00,62.0,62.21,61.91,62.21,69151.0,62.0,62.21,61.91,62.21,69151.0
2017-06-29 14:30:00,62.19,62.33,62.04,62.2,85595.0,62.19,62.33,62.04,62.2,85595.0
2017-06-29 15:00:00,62.25,62.46,62.24,62.35,58348.0,62.25,62.46,62.24,62.35,58348.0
2017-06-29 15:30:00,62.36,62.56,62.23,62.26,239716.0,62.36,62.56,62.23,62.26,239716.0
2017-06-30 09:30:00,62.46,63.0,62.25,62.5,81731.0,62.46,63.0,62.25,62.5,81731.0
2017-06-30 10:00:00,62.5,62.75,62.34,62.61,100376.0,62.5,62.75,62.34,62.61,100376.0
2017-06-30 10:30:00,62.59,62.87,62.57,62.74,108585.0,62.59,62.87,62.57,62.74,108585.0
2017-06-30 11:00:00,62.73,62.8,62.43,62.68,142392.0,62.73,62.8,62.43,62.68,142392.0
2017-06-30 11:30:00,62.69,63.02,62.69,62.89,83865.0,62.69,63.02,62.69,62.89,83865.0
2017-06-30 12:00:00,62.9,62.98,62.7,62.83,69096.0,62.9,62.98,62.7,62.83,69096.0
2017-06-30 12:30:00,62.83,62.87,62.6,62.65,70822.0,62.83,62.87,62.6,62.65,70822.0
2017-06-30 13:00:00,62.66,62.69,62.61,62.63,72133.0,62.66,62.69,62.61,62.63,72133.0
2017-06-30 13:30:00,62.63,62.82,62.55,62.82,70840.0,62.63,62.82,62.55,62.82,70840.0
2017-06-30 14:00:00,62.79,63.15,62.78,63.04,128355.0,62.79,63.15,62.78,63.04,128355.0
2017-06-30 14:30:00,63.04,63.26,62.97,63.12,104335.0,63.04,63.26,62.97,63.12,104335.0
2017-06-30 15:00:00,63.12,63.44,63.08,63.31,199137.0,63.12,63.44,63.08,63.31,199137.0
2017-06-30 15:30:00,63.3,63.46,63.05,63.07,359502.0,63.3,63.46,63.05,63.07,359502.0
2017-07-03 09:30:00,63.4,63.88,62.94,63.54,277844.0,63.4,63.88,62.94,63.54,277844.0
2017-07-03 10:00:00,63.61,63.75,63.39,63.72,113334.0,63.61,63.75,63.39,63.72,113334.0
2017-07-03 10:30:00,63.7,64.5,63.7,64.27,214489.0,63.7,64.5,63.7,64.27,214489.0
2017-07-03 11:00:00,64.28,64.4,63.78,63.96,141594.0,64.28,64.4,63.78,63.96,141594.0
2017-07-03 11:30:00,63.96,64.1,63.84,63.88,144000.0,63.96,64.1,63.84,63.88,144000.0
2017-07-03 12:00:00,63.89,63.98,63.7,63.91,77487.0,63.89,63.98,63.7,63.91,77487.0
2017-07-03 12:30:00,63.9,64.07,63.71,63.74,182165.0,63.9,64.07,63.71,63.74,182165.0
2017-07-05 09:30:00,63.53,64.04,62.82,63.12,349188.0,63.53,64.04,62.82,63.12,349188.0
2017-07-05 10:00:00,63.18,63.3,62.82,63.15,177149.0,63.18,63.3,62.82,63.15,177149.0
2017-07-05 10:30:00,63.18,63.18,62.62,62.62,90107.0,63.18,63.18,62.62,62.62,90107.0
2017-07-05 11:00:00,62.62,62.86,62.43,62.45,108245.0,62.62,62.86,62.43,62.45,108245.0
2017-07-05 11:30:00,62.4,62.6,62.22,62.45,143539.0,62.4,62.6,62.22,62.45,143539.0
2017-07-05 12:00:00,62.47,62.69,62.34,62.61,85722.0,62.47,62.69,62.34,62.61,85722.0
2017-07-05 12:30:00,62.61,63.29,62.6,63.29,117463.0,62.61,63.29,62.6,63.29,117463.0
2017-07-05 13:00:00,63.28,63.75,63.25,63.72,96148.0,63.28,63.75,63.25,63.72,96148.0
2017-07-05 13:30:00,63.7,63.78,63.32,63.4,92917.0,63.7,63.78,63.32,63.4,92917.0
2017-07-05 14:00:00,63.41,63.5,63.12,63.19,108927.0,63.41,63.5,63.12,63.19,108927.0
2017-07-05 14:30:00,63.2,63.31,63.11,63.19,83670.0,63.2,63.31,63.11,63.19,83670.0
2017-07-05 15:00:00,63.19,63.31,63.06,63.24,98995.0,63.19,63.31,63.06,63.24,98995.0
2017-07-05 15:30:00,63.23,63.49,63.2,63.37,281348.0,63.23,63.49,63.2,63.37,281348.0
2017-07-06 09:30:00,63.34,64.23,62.96,64.05,287425.0,63.34,64.23,62.96,64.05,287425.0
2017-07-06 10:00:00,64.04,64.21,63.65,63.9,184074.0,64.04,64.21,63.65,63.9,184074.0
2017-07-06 10:30:00,63.89,64.01,63.49,63.57,97472.0,63.89,64.01,63.49,63.57,97472.0
2017-07-06 11:00:00,63.58,63.8,63.45,63.59,86188.0,63.58,63.8,63.45,63.59,86188.0
2017-07-06 11:30:00,63.59,63.88,63.58,63.84,157929.0,63.59,63.88,63.58,63.84,157929.0
2017-07-06 12:00:00,63.83,64.12,63.58,63.62,85403.0,63.83,64.12,63.58,63.62,85403.0
2017-07-06 12:30:00,63.61,63.69,63.44,63.5,40253.0,63.61,63.69,63.44,63.5,40253.0
2017-07-06 13:00:00,63.51,64.06,63.47,64.05,108412.0,63.51,64.06,63.47,64.05,108412.0
2017-07-06 13:30:00,64.04,64.2,63.81,63.83,170152.0,64.04,64.2,63.81,63.83,170152.0
2017-07-06 14:00:00,63.83,63.92,63.69,63.87,73142.0,63.83,63.92,63.69,63.87,73142.0
2017-07-06 14:30:00,63.86,63.88,63.65,63.75,56799.0,63.86,63.88,63.65,63.75,56799.0
2017-07-06 15:00:00,63.73,63.83,63.57,63.61,98210.0,63.73,63.83,63.57,63.61,98210.0
2017-07-06 15:30:00,63.61,63.65,63.42,63.52,297834.0,63.61,63.65,63.42,63.52,297834.0
2017-07-07 09:30:00,63.62,64.11,63.13,63.89,161762.0,63.62,64.11,63.13,63.89,161762.0
2017-07-07 10:00:00,63.9,64.17,63.73,63.94,99294.0,63.9,64.17,63.73,63.94,99294.0
2017-07-07 10:30:00,63.94,64.15,63.82,64.15,85307.0,63.94,64.15,63.82,64.15,85307.0
2017-07-07 11:00:00,64.14,64.16,63.71,64.16,196453.0,64.14,64.16,63.71,64.16,196453.0
2017-07-07 11:30:00,64.18,64.35,64.06,64.27,108784.0,64.18,64.35,64.06,64.27,108784.0
2017-07-07 12:00:00,64.29,64.47,64.23,64.29,142358.0,64.29,64.47,64.23,64.29,142358.0
2017-07-07 12:30:00,64.29,64.3,63.96,64.0,97258.0,64.29,64.3,63.96,64.0,97258.0
2017-07-07 13:00:00,64.0,64.09,63.92,64.05,77575.0,64.0,64.09,63.92,64.05,77575.0
2017-07-07 13:30:00,64.03,64.09,63.79,63.81,98638.0,64.03,64.09,63.79,63.81,98638.0
2017-07-07 14:00:00,63.81,63.81,63.72,63.8,90141.0,63.81,63.81,63.72,63.8,90141.0
2017-07-07 14:30:00,63.79,63.87,63.7,63.82,88255.0,63.79,63.87,63.7,63.82,88255.0
2017-07-07 15:00:00,63.83,64.0,63.82,63.99,101196.0,63.83,64.0,63.82,63.99,101196.0
2017-07-07 15:30:00,63.99,64.15,63.96,63.98,305564.0,63.99,64.15,63.96,63.98,305564.0
2017-07-10 09:30:00,63.51,64.1,63.51,63.87,150233.0,63.51,64.1,63.51,63.87,150233.0
2017-07-10 10:00:00,63.88,63.97,63.33,63.5,124893.0,63.88,63.97,63.33,63.5,124893.0
2017-07-10 10:30:00,63.49,63.63,63.25,63.34,98690.0,63.49,63.63,63.25,63.34,98690.0
2017-07-10 11:00:00,63.33,63.59,63.27,63.52,90446.0,63.33,63.59,63.27,63.52,90446.0
2017-07-10 11:30:00,63.51,63.6,63.38,63.52,54070.0,63.51,63.6,63.38,63.52,54070.0
2017-07-10 12:00:00,63.52,63.86,63.47,63.78,66682.0,63.52,63.86,63.47,63.78,66682.0
2017-07-10 12:30:00,63.78,64.02,63.72,64.02,85965.0,63.78,64.02,63.72,64.02,85965.0
2017-07-10 13:00:00,64.01,64.14,63.97,64.12,98356.0,64.01,64.14,63.97,64.12,98356.0
2017-07-10 13:30:00,64.14,64.14,63.98,64.01,62390.0,64.14,64.14,63.98,64.01,62390.0
2017-07-10 14:00:00,64.01,64.13,63.98,63.98,48945.0,64.01,64.13,63.98,63.98,48945.0
2017-07-10 14:30:00,63.98,64.01,63.85,63.92,57244.0,63.98,64.01,63.85,63.92,57244.0
2017-07-10 15:00:00,63.94,64.02,63.81,64.02,78224.0,63.94,64.02,63.81,64.02,78224.0
2017-07-10 15:30:00,64.01,64.32,63.97,64.2,313388.0,64.01,64.32,63.97,64.2,313388.0
2017-07-11 09:30:00,64.41,64.5,63.7,63.75,156958.0,64.41,64.5,63.7,63.75,156958.0
2017-07-11 10:00:00,63.79,63.99,63.57,63.85,131675.0,63.79,63.99,63.57,63.85,131675.0
2017-07-11 10:30:00,63.85,63.87,63.38,63.58,98095.0,63.85,63.87,63.38,63.58,98095.0
2017-07-11 11:00:00,63.59,63.71,63.16,63.17,135131.0,63.59,63.71,63.16,63.17,135131.0
2017-07-11 11:30:00,63.17,63.68,63.17,63.56,72948.0,63.17,63.68,63.17,63.56,72948.0
2017-07-11 12:00:00,63.61,63.66,63.41,63.46,43322.0,63.61,63.66,63.41,63.46,43322.0
2017-07-11 12:30:00,63.44,63.6,63.4,63.55,52176.0,63.44,63.6,63.4,63.55,52176.0
2017-07-11 13:00:00,63.55,63.62,63.49,63.55,38219.0,63.55,63.62,63.49,63.55,38219.0
2017-07-11 13:30:00,63.55,63.75,63.37,63.72,92019.0,63.55,63.75,63.37,63.72,92019.0
2017-07-11 14:00:00,63.72,63.78,63.68,63.76,53680.0,63.72,63.78,63.68,63.76,53680.0
2017-07-11 14:30:00,63.77,63.81,63.7,63.73,64073.0,63.77,63.81,63.7,63.73,64073.0
2017-07-11 15:00:00,63.74,63.88,63.72,63.81,79069.0,63.74,63.88,63.72,63.81,79069.0
2017-07-11 15:30:00,63.8,63.94,63.62,63.69,242544.0,63.8,63.94,63.62,63.69,242544.0
2017-07-12 09:30:00,64.13,65.15,64.03,65.14,226496.0,64.13,65.15,64.03,65.14,226496.0
2017-07-12 10:00:00,65.14,65.3,64.92,65.03,156802.0,65.14,65.3,64.92,65.03,156802.0
2017-07-12 10:30:00,65.02,65.04,64.15,64.19,215862.0,65.02,65.04,64.15,64.19,215862.0
2017-07-12 11:00:00,64.2,64.32,63.94,64.31,103897.0,64.2,64.32,63.94,64.31,103897.0
2017-07-12 11:30:00,64.28,64.29,64.0,64.0,49210.0,64.28,64.29,64.0,64.0,49210.0
2017-07-12 12:00:00,64.01,64.1,63.72,63.93,84391.0,64.01,64.1,63.72,63.93,84391.0
2017-07-12 12:30:00,63.96,64.13,63.83,63.96,57599.0,63.96,64.13,63.83,63.96,57599.0
2017-07-12 13:00:00,63.97,64.0,63.84,63.91,43507.0,63.97,64.0,63.84,63.91,43507.0
2017-07-12 13:30:00,63.93,64.19,63.84,64.18,59935.0,63.93,64.19,63.84,64.18,59935.0
2017-07-12 14:00:00,64.18,64.39,64.18,64.35,62869.0,64.18,64.39,64.18,64.35,62869.0
2017-07-12 14:30:00,64.36,64.36,64.16,64.18,63616.0,64.36,64.36,64.16,64.18,63616.0
2017-07-12 15:00:00,64.18,64.3,64.15,64.3,77772.0,64.18,64.3,64.15,64.3,77772.0
2017-07-12 15:30:00,64.31,64.36,64.16,64.21,242416.0,64.31,64.36,64.16,64.21,242416.0
2017-07-13 09:30:00,64.43,65.3,64.21,65.11,139608.0,64.43,65.3,64.21,65.11,139608.0
2017-07-13 10:00:00,65.07,65.7,65.0,65.28,240776.0,65.07,65.7,65.0,65.28,240776.0
2017-07-13 10:30:00,65.29,65.3,65.03,65.11,83996.0,65.29,65.3,65.03,65.11,83996.0
2017-07-13 11:00:00,65.13,65.3,65.09,65.23,98297.0,65.13,65.3,65.09,65.23,98297.0
2017-07-13 11:30:00,65.25,65.34,65.0,65.04,77910.0,65.25,65.34,65.0,65.04,77910.0
2017-07-13 12:00:00,65.05,65.27,65.0,65.25,77163.0,65.05,65.27,65.0,65.25,77163.0
2017-07-13 12:30:00,65.25,65.26,64.96,65.17,89088.0,65.25,65.26,64.96,65.17,89088.0
2017-07-13 13:00:00,65.16,65.23,65.06,65.18,50446.0,65.16,65.23,65.06,65.18,50446.0
2017-07-13 13:30:00,65.19,65.23,65.0,65.09,64414.0,65.19,65.23,65.0,65.09,64414.0
2017-07-13 14:00:00,65.11,65.13,64.96,65.1,78854.0,65.11,65.13,64.96,65.1,78854.0
2017-07-13 14:30:00,65.09,65.12,65.02,65.05,64971.0,65.09,65.12,65.02,65.05,64971.0
2017-07-13 15:00:00,65.05,65.05,64.95,64.99,77551.0,65.05,65.05,64.95,64.99,77551.0
2017-07-13 15:30:00,65.0,65.06,64.97,65.03,217129.0,65.0,65.06,64.97,65.03,217129.0
2017-07-14 09:30:00,65.02,65.29,64.52,64.56,127472.0,65.02,65.29,64.52,64.56,127472.0
2017-07-14 10:00:00,64.55,64.55,64.23,64.36,105155.0,64.55,64.55,64.23,64.36,105155.0
2017-07-14 10:30:00,64.41,64.5,64.36,64.42,86137.0,64.41,64.5,64.36,64.42,86137.0
2017-07-14 11:00:00,64.41,64.41,64.15,64.36,57386.0,64.41,64.41,64.15,64.36,57386.0
2017-07-14 11:30:00,64.35,64.6,64.25,64.46,80249.0,64.35,64.6,64.25,64.46,80249.0
2017-07-14 12:00:00,64.46,64.47,64.3,64.3,46890.0,64.46,64.47,64.3,64.3,46890.0
2017-07-14 12:30:00,64.32,64.49,64.31,64.41,48993.0,64.32,64.49,64.31,64.41,48993.0
2017-07-14 13:00:00,64.42,64.51,64.33,64.34,58884.0,64.42,64.51,64.33,64.34,58884.0
2017-07-14 13:30:00,64.34,64.37,64.08,64.14,48018.0,64.34,64.37,64.08,64.14,48018.0
2017-07-14 14:00:00,64.14,64.36,64.13,64.34,71560.0,64.14,64.36,64.13,64.34,71560.0
2017-07-14 14:30:00,64.34,64.45,64.29,64.42,57994.0,64.34,64.45,64.29,64.42,57994.0
2017-07-14 15:00:00,64.42,64.57,64.37,64.56,80009.0,64.42,64.57,64.37,64.56,80009.0
2017-07-14 15:30:00,64.55,64.63,64.36,64.41,188460.0,64.55,64.63,64.36,64.41,188460.0
2017-07-17 09:30:00,64.5,65.19,64.35,65.19,64373.0,64.5,65.19,64.35,65.19,64373.0
2017-07-17 10:00:00,65.21,65.37,64.87,65.18,109167.0,65.21,65.37,64.87,65.18,109167.0
2017-07-17 10:30:00,65.2,65.46,64.98,65.3,93314.0,65.2,65.46,64.98,65.3,93314.0
2017-07-17 11:00:00,65.28,65.33,65.05,65.13,45050.0,65.28,65.33,65.05,65.13,45050.0
2017-07-17 11:30:00,65.1,65.16,65.02,65.07,36101.0,65.1,65.16,65.02,65.07,36101.0
2017-07-17 12:00:00,65.06,65.06,64.92,64.98,27945.0,65.06,65.06,64.92,64.98,27945.0
2017-07-17 12:30:00,64.97,65.2,64.96,65.16,49087.0,64.97,65.2,64.96,65.16,49087.0
2017-07-17 13:00:00,65.15,65.22,65.1,65.14,33617.0,65.15,65.22,65.1,65.14,33617.0
2017-07-17 13:30:00,65.13,65.25,65.04,65.15,47820.0,65.13,65.25,65.04,65.15,47820.0
2017-07-17 14:00:00,65.15,65.38,65.1,65.33,56542.0,65.15,65.38,65.1,65.33,56542.0
2017-07-17 14:30:00,65.33,65.33,65.05,65.08,93405.0,65.33,65.33,65.05,65.08,93405.0
2017-07-17 15:00:00,65.09,65.15,65.05,65.08,65221.0,65.09,65.15,65.05,65.08,65221.0
2017-07-17 15:30:00,65.09,65.12,64.98,65.03,192906.0,65.09,65.12,64.98,65.03,192906.0
2017-07-18 09:30:00,64.67,65.19,64.67,64.83,105769.0,64.67,65.19,64.67,64.83,105769.0
2017-07-18 10:00:00,64.86,65.06,64.82,64.96,70205.0,64.86,65.06,64.82,64.96,70205.0
2017-07-18 10:30:00,65.0,65.0,64.62,64.84,97446.0,65.0,65.0,64.62,64.84,97446.0
2017-07-18 11:00:00,64.86,65.04,64.64,65.0,52979.0,64.86,65.04,64.64,65.0,52979.0
2017-07-18 11:30:00,65.01,65.03,64.83,64.97,39654.0,65.01,65.03,64.83,64.97,39654.0
2017-07-18 12:00:00,64.96,65.0,64.87,64.97,45907.0,64.96,65.0,64.87,64.97,45907.0
2017-07-18 12:30:00,64.95,64.99,64.61,64.65,43778.0,64.95,64.99,64.61,64.65,43778.0
2017-07-18 13:00:00,64.63,64.65,64.36,64.39,37082.0,64.63,64.65,64.36,64.39,37082.0
2017-07-18 13:30:00,64.39,64.4,64.23,64.23,76707.0,64.39,64.4,64.23,64.23,76707.0
2017-07-18 14:00:00,64.24,64.27,64.09,64.15,53420.0,64.24,64.27,64.09,64.15,53420.0
2017-07-18 14:30:00,64.16,64.66,64.13,64.14,156685.0,64.16,64.66,64.13,64.14,156685.0
2017-07-18 15:00:00,64.14,64.62,64.09,64.6,224730.0,64.14,64.62,64.09,64.6,224730.0
2017-07-18 15:30:00,64.58,64.82,64.55,64.75,345158.0,64.58,64.82,64.55,64.75,345158.0
2017-07-19 09:30:00,64.9,65.2,64.72,64.94,48137.0,64.9,65.2,64.72,64.94,48137.0
2017-07-19 10:00:00,64.98,65.37,64.98,65.13,29534.0,64.98,65.37,64.98,65.13,29534.0
2017-07-19 10:30:00,65.15,65.21,64.88,64.91,37021.0,65.15,65.21,64.88,64.91,37021.0
2017-07-19 11:00:00,64.9,65.11,64.86,64.94,55572.0,64.9,65.11,64.86,64.94,55572.0
2017-07-19 11:30:00,64.95,65.08,64.91,65.0,51663.0,64.95,65.08,64.91,65.0,51663.0
2017-07-19 12:00:00,65.01,65.18,64.99,65.06,133727.0,65.01,65.18,64.99,65.06,133727.0
2017-07-19 12:30:00,65.06,65.09,64.91,64.98,31194.0,65.06,65.09,64.91,64.98,31194.0
2017-07-19 13:00:00,64.98,64.99,64.79,64.8,41275.0,64.98,64.99,64.79,64.8,41275.0
2017-07-19 13:30:00,64.8,64.95,64.69,64.86,58891.0,64.8,64.95,64.69,64.86,58891.0
2017-07-19 14:00:00,64.87,64.89,64.72,64.78,47781.0,64.87,64.89,64.72,64.78,47781.0
2017-07-19 14:30:00,64.79,64.91,64.65,64.91,182432.0,64.79,64.91,64.65,64.91,182432.0
2017-07-19 15:00:00,64.89,64.9,64.7,64.84,81589.0,64.89,64.9,64.7,64.84,81589.0
2017-07-19 15:30:00,64.86,64.88,64.75,64.84,194137.0,64.86,64.88,64.75,64.84,194137.0
2017-07-20 09:30:00,64.88,65.18,64.78,64.83,58300.0,64.88,65.18,64.78,64.83,58300.0
2017-07-20 10:00:00,64.8,64.8,64.14,64.26,66358.0,64.8,64.8,64.14,64.26,66358.0
2017-07-20 10:30:00,64.26,64.5,63.85,64.39,104461.0,64.26,64.5,63.85,64.39,104461.0
2017-07-20 11:00:00,64.39,64.43,63.99,64.18,55802.0,64.39,64.43,63.99,64.18,55802.0
2017-07-20 11:30:00,64.18,64.25,64.03,64.12,45971.0,64.18,64.25,64.03,64.12,45971.0
2017-07-20 12:00:00,64.13,64.27,64.05,64.21,36195.0,64.13,64.27,64.05,64.21,36195.0
2017-07-20 12:30:00,64.23,64.33,64.21,64.33,46699.0,64.23,64.33,64.21,64.33,46699.0
2017-07-20 13:00:00,64.36,64.42,64.31,64.33,31453.0,64.36,64.42,64.31,64.33,31453.0
2017-07-20 13:30:00,64.32,64.48,64.27,64.42,64357.0,64.32,64.48,64.27,64.42,64357.0
2017-07-20 14:00:00,64.42,64.58,64.41,64.55,30772.0,64.42,64.58,64.41,64.55,30772.0
2017-07-20 14:30:00,64.55,64.68,64.51,64.6,39508.0,64.55,64.68,64.51,64.6,39508.0
2017-07-20 15:00:00,64.61,64.7,64.54,64.61,69772.0,64.61,64.7,64.54,64.61,69772.0
2017-07-20 15:30:00,64.59,64.59,64.3,64.39,217510.0,64.59,64.59,64.3,64.39,217510.0
2017-07-21 09:30:00,64.59,65.11,64.44,65.1,268430.0,64.59,65.11,64.44,65.1,268430.0
2017-07-21 10:00:00,65.08,65.58,65.0,65.35,305344.0,65.08,65.58,65.0,65.35,305344.0
2017-07-21 10:30:00,65.36,65.52,65.24,65.51,78431.0,65.36,65.52,65.24,65.51,78431.0
2017-07-21 11:00:00,65.51,65.94,65.45,65.79,199382.0,65.51,65.94,65.45,65.79,199382.0
2017-07-21 11:30:00,65.78,66.0,65.77,65.82,129479.0,65.78,66.0,65.77,65.82,129479.0
2017-07-21 12:00:00,65.82,65.89,65.53,65.57,73867.0,65.82,65.89,65.53,65.57,73867.0
2017-07-21 12:30:00,65.58,65.74,65.51,65.59,87603.0,65.58,65.74,65.51,65.59,87603.0
2017-07-21 13:00:00,65.59,65.6,65.36,65.53,120831.0,65.59,65.6,65.36,65.53,120831.0
2017-07-21 13:30:00,65.54,65.75,65.54,65.65,101864.0,65.54,65.75,65.54,65.65,101864.0
2017-07-21 14:00:00,65.67,65.79,65.56,65.7,149069.0,65.67,65.79,65.56,65.7,149069.0
2017-07-21 14:30:00,65.7,65.92,65.69,65.9,120002.0,65.7,65.92,65.69,65.9,120002.0
2017-07-21 15:00:00,65.91,66.14,65.9,66.07,203164.0,65.91,66.14,65.9,66.07,203164.0
2017-07-21 15:30:00,66.08,66.19,66.05,66.1,437238.0,66.08,66.19,66.05,66.1,437238.0
2017-07-24 09:30:00,65.71,66.22,65.49,65.61,102805.0,65.71,66.22,65.49,65.61,102805.0
2017-07-24 10:00:00,65.65,65.72,65.19,65.47,79977.0,65.65,65.72,65.19,65.47,79977.0
2017-07-24 10:30:00,65.44,65.7,65.24,65.61,140326.0,65.44,65.7,65.24,65.61,140326.0
2017-07-24 11:00:00,65.61,65.73,65.39,65.61,142691.0,65.61,65.73,65.39,65.61,142691.0
2017-07-24 11:30:00,65.61,65.73,65.54,65.71,70825.0,65.61,65.73,65.54,65.71,70825.0
2017-07-24 12:00:00,65.72,65.72,65.53,65.53,51416.0,65.72,65.72,65.53,65.53,51416.0
2017-07-24 12:30:00,65.52,65.56,65.34,65.45,42063.0,65.52,65.56,65.34,65.45,42063.0
2017-07-24 13:00:00,65.47,65.65,65.47,65.61,55423.0,65.47,65.65,65.47,65.61,55423.0
2017-07-24 13:30:00,65.61,65.8,65.58,65.79,53932.0,65.61,65.8,65.58,65.79,53932.0
2017-07-24 14:00:00,65.79,65.91,65.74,65.77,63826.0,65.79,65.91,65.74,65.77,63826.0
2017-07-24 14:30:00,65.78,65.86,65.74,65.86,57911.0,65.78,65.86,65.74,65.86,57911.0
2017-07-24 15:00:00,65.86,65.94,65.78,65.87,62571.0,65.86,65.94,65.78,65.87,62571.0
2017-07-24 15:30:00,65.86,65.87,65.69,65.71,253388.0,65.86,65.87,65.69,65.71,253388.0
2017-07-25 09:30:00,65.93,66.33,65.55,66.04,129030.0,65.93,66.33,65.55,66.04,129030.0
2017-07-25 10:00:00,66.02,66.14,65.85,65.98,121939.0,66.02,66.14,65.85,65.98,121939.0
2017-07-25 10:30:00,65.99,66.11,65.75,65.96,148261.0,65.99,66.11,65.75,65.96,148261.0
2017-07-25 11:00:00,65.95,66.36,65.83,66.36,101069.0,65.95,66.36,65.83,66.36,101069.0
2017-07-25 11:30:00,66.38,66.55,66.19,66.21,155134.0,66.38,66.55,66.19,66.21,155134.0
2017-07-25 12:00:00,66.2,66.55,66.2,66.31,95762.0,66.2,66.55,66.2,66.31,95762.0
2017-07-25 12:30:00,66.31,66.33,66.24,66.29,73815.0,66.31,66.33,66.24,66.29,73815.0
2017-07-25 13:00:00,66.29,66.42,66.23,66.23,62218.0,66.29,66.42,66.23,66.23,62218.0
2017-07-25 13:30:00,66.22,66.32,66.12,66.14,64388.0,66.22,66.32,66.12,66.14,64388.0
2017-07-25 14:00:00,66.13,66.21,66.02,66.12,131831.0,66.13,66.21,66.02,66.12,131831.0
2017-07-25 14:30:00,66.12,66.19,66.05,66.13,82936.0,66.12,66.19,66.05,66.13,82936.0
2017-07-25 15:00:00,66.12,66.14,65.93,65.96,118731.0,66.12,66.14,65.93,65.96,118731.0
2017-07-25 15:30:00,65.95,66.24,65.93,66.19,413912.0,65.95,66.24,65.93,66.19,413912.0
2017-07-26 09:30:00,66.3,66.38,65.82,65.94,73926.0,66.3,66.38,65.82,65.94,73926.0
2017-07-26 10:00:00,65.97,66.3,65.97,66.26,56176.0,65.97,66.3,65.97,66.26,56176.0
2017-07-26 10:30:00,66.27,66.87,66.26,66.86,107082.0,66.27,66.87,66.26,66.86,107082.0
2017-07-26 11:00:00,66.87,66.91,66.54,66.63,99163.0,66.87,66.91,66.54,66.63,99163.0
2017-07-26 11:30:00,66.62,66.83,66.59,66.73,42592.0,66.62,66.83,66.59,66.73,42592.0
2017-07-26 12:00:00,66.73,66.99,66.72,66.91,46098.0,66.73,66.99,66.72,66.91,46098.0
2017-07-26 12:30:00,66.92,66.97,66.72,66.77,36168.0,66.92,66.97,66.72,66.77,36168.0
2017-07-26 13:00:00,66.77,66.8,66.53,66.58,30595.0,66.77,66.8,66.53,66.58,30595.0
2017-07-26 13:30:00,66.56,66.67,66.51,66.62,27235.0,66.56,66.67,66.51,66.62,27235.0
2017-07-26 14:00:00,66.61,66.68,66.46,66.57,42886.0,66.61,66.68,66.46,66.57,42886.0
2017-07-26 14:30:00,66.56,66.84,66.55,66.78,76285.0,66.56,66.84,66.55,66.78,76285.0
2017-07-26 15:00:00,66.76,66.81,66.64,66.74,65438.0,66.76,66.81,66.64,66.74,65438.0
2017-07-26 15:30:00,66.74,66.79,66.63,66.76,222723.0,66.74,66.79,66.63,66.76,222723.0
2017-07-27 09:30:00,66.79,67.25,66.52,66.52,52795.0,66.79,67.25,66.52,66.52,52795.0
2017-07-27 10:00:00,66.55,66.96,66.54,66.96,46904.0,66.55,66.96,66.54,66.96,46904.0
2017-07-27 10:30:00,66.96,67.07,66.66,66.72,95990.0,66.96,67.07,66.66,66.72,95990.0
2017-07-27 11:00:00,66.73,66.85,66.6,66.67,59471.0,66.73,66.85,66.6,66.67,59471.0
2017-07-27 11:30:00,66.66,66.79,66.54,66.76,51460.0,66.66,66.79,66.54,66.76,51460.0
2017-07-27 12:00:00,66.76,66.79,66.68,66.76,32091.0,66.76,66.79,66.68,66.76,32091.0
2017-07-27 12:30:00,66.78,66.81,66.55,66.59,46663.0,66.78,66.81,66.55,66.59,46663.0
2017-07-27 13:00:00,66.59,66.59,66.01,66.12,71381.0,66.59,66.59,66.01,66.12,71381.0
2017-07-27 13:30:00,66.14,66.22,65.95,66.17,54266.0,66.14,66.22,65.95,66.17,54266.0
2017-07-27 14:00:00,66.18,66.48,66.12,66.33,126245.0,66.18,66.48,66.12,66.33,126245.0
2017-07-27 14:30:00,66.35,66.55,66.35,66.55,54942.0,66.35,66.55,66.35,66.55,54942.0
2017-07-27 15:00:00,66.55,66.64,66.22,66.35,175089.0,66.55,66.64,66.22,66.35,175089.0
2017-07-27 15:30:00,66.36,66.5,66.27,66.5,182741.0,66.36,66.5,66.27,66.5,182741.0
2017-07-28 09:30:00,66.38,66.86,65.84,66.0,55611.0,66.38,66.86,65.84,66.0,55611.0
2017-07-28 10:00:00,65.98,66.36,65.75,66.3,44945.0,65.98,66.36,65.75,66.3,44945.0
2017-07-28 10:30:00,66.26,66.52,66.24,66.31,45909.0,66.26,66.52,66.24,66.31,45909.0
2017-07-28 11:00:00,66.34,66.38,66.21,66.29,30027.0,66.34,66.38,66.21,66.29,30027.0
2017-07-28 11:30:00,66.32,66.5,66.23,66.39,27440.0,66.32,66.5,66.23,66.39,27440.0
2017-07-28 12:00:00,66.39,66.48,66.34,66.35,19056.0,66.39,66.48,66.34,66.35,19056.0
2017-07-28 12:30:00,66.37,66.38,66.08,66.12,22391.0,66.37,66.38,66.08,66.12,22391.0
2017-07-28 13:00:00,66.1,66.24,66.04,66.24,18372.0,66.1,66.24,66.04,66.24,18372.0
2017-07-28 13:30:00,66.25,66.46,66.23,66.41,26533.0,66.25,66.46,66.23,66.41,26533.0
2017-07-28 14:00:00,66.44,66.72,66.3,66.72,66947.0,66.44,66.72,66.3,66.72,66947.0
2017-07-28 14:30:00,66.74,66.74,66.63,66.72,103201.0,66.74,66.74,66.63,66.72,103201.0
2017-07-28 15:00:00,66.72,66.82,66.59,66.6,93090.0,66.72,66.82,66.59,66.6,93090.0
2017-07-28 15:30:00,66.6,66.88,66.59,66.79,234222.0,66.6,66.88,66.59,66.79,234222.0
2017-07-31 09:30:00,66.84,67.07,66.38,66.45,55213.0,66.84,67.07,66.38,66.45,55213.0
2017-07-31 10:00:00,66.44,66.57,66.2,66.27,45477.0,66.44,66.57,66.2,66.27,45477.0
2017-07-31 10:30:00,66.26,66.35,65.98,66.24,45572.0,66.26,66.35,65.98,66.24,45572.0
2017-07-31 11:00:00,66.23,66.27,65.97,65.97,38390.0,66.23,66.27,65.97,65.97,38390.0
2017-07-31 11:30:00,65.98,66.22,65.98,66.14,41376.0,65.98,66.22,65.98,66.14,41376.0
2017-07-31 12:00:00,66.1,66.15,65.96,66.0,36263.0,66.1,66.15,65.96,66.0,36263.0
2017-07-31 12:30:00,66.0,66.15,66.0,66.03,25988.0,66.0,66.15,66.0,66.03,25988.0
2017-07-31 13:00:00,66.03,66.23,66.03,66.21,28979.0,66.03,66.23,66.03,66.21,28979.0
2017-07-31 13:30:00,66.2,66.33,66.17,66.18,56562.0,66.2,66.33,66.17,66.18,56562.0
2017-07-31 14:00:00,66.17,66.25,66.09,66.25,64936.0,66.17,66.25,66.09,66.25,64936.0
2017-07-31 14:30:00,66.25,66.25,66.05,66.12,51278.0,66.25,66.25,66.05,66.12,51278.0
2017-07-31 15:00:00,66.1,66.34,65.95,66.33,75446.0,66.1,66.34,65.95,66.33,75446.0
2017-07-31 15:30:00,66.34,66.45,66.25,66.29,184517.0,66.34,66.45,66.25,66.29,184517.0
2017-08-01 09:30:00,66.15,66.45,65.13,65.82,196220.0,66.15,66.45,65.13,65.82,196220.0
2017-08-01 10:00:00,65.86,65.94,65.6,65.84,54094.0,65.86,65.94,65.6,65.84,54094.0
2017-08-01 10:30:00,65.83,66.13,65.75,66.06,49287.0,65.83,66.13,65.75,66.06,49287.0
2017-08-01 11:00:00,66.11,66.34,66.1,66.3,55195.0,66.11,66.34,66.1,66.3,55195.0
2017-08-01 11:30:00,66.32,66.43,66.1,66.2,40214.0,66.32,66.43,66.1,66.2,40214.0
2017-08-01 12:00:00,66.22,66.71,66.21,66.71,68184.0,66.22,66.71,66.21,66.71,68184.0
2017-08-01 12:30:00,66.69,66.76,66.51,66.58,74080.0,66.69,66.76,66.51,66.58,74080.0
2017-08-01 13:00:00,66.59,66.67,66.42,66.44,48786.0,66.59,66.67,66.42,66.44,48786.0
2017-08-01 13:30:00,66.44,66.66,66.41,66.63,33526.0,66.44,66.66,66.41,66.63,33526.0
2017-08-01 14:00:00,66.64,66.69,66.46,66.47,42416.0,66.64,66.69,66.46,66.47,42416.0
2017-08-01 14:30:00,66.48,66.63,66.46,66.63,32179.0,66.48,66.63,66.46,66.63,32179.0
2017-08-01 15:00:00,66.64,66.71,66.49,66.7,55814.0,66.64,66.71,66.49,66.7,55814.0
2017-08-01 15:30:00,66.7,66.75,66.61,66.64,164727.0,66.7,66.75,66.61,66.64,164727.0
2017-08-02 09:30:00,65.5,66.45,65.38,65.95,168394.0,65.5,66.45,65.38,65.95,168394.0
2017-08-02 10:00:00,65.95,66.33,65.8,65.94,107706.0,65.95,66.33,65.8,65.94,107706.0
2017-08-02 10:30:00,65.99,66.0,65.76,65.84,79231.0,65.99,66.0,65.76,65.84,79231.0
2017-08-02 11:00:00,65.84,66.06,65.65,65.92,64633.0,65.84,66.06,65.65,65.92,64633.0
2017-08-02 11:30:00,65.91,65.91,65.64,65.73,39151.0,65.91,65.91,65.64,65.73,39151.0
2017-08-02 12:00:00,65.7,65.86,65.51,65.68,35490.0,65.7,65.86,65.51,65.68,35490.0
2017-08-02 12:30:00,65.63,65.75,65.63,65.69,29352.0,65.63,65.75,65.63,65.69,29352.0
2017-08-02 13:00:00,65.69,65.82,65.67,65.77,56113.0,65.69,65.82,65.67,65.77,56113.0
2017-08-02 13:30:00,65.78,65.84,65.68,65.8,45738.0,65.78,65.84,65.68,65.8,45738.0
2017-08-02 14:00:00,65.81,65.88,65.77,65.78,44921.0,65.81,65.88,65.77,65.78,44921.0
2017-08-02 14:30:00,65.77,65.82,65.67,65.71,54399.0,65.77,65.82,65.67,65.71,54399.0
2017-08-02 15:00:00,65.72,65.8,65.56,65.58,79957.0,65.72,65.8,65.56,65.58,79957.0
2017-08-02 15:30:00,65.58,65.71,65.51,65.71,223476.0,65.58,65.71,65.51,65.71,223476.0
2017-08-03 09:30:00,65.74,66.5,65.74,66.26,64124.0,65.74,66.5,65.74,66.26,64124.0
2017-08-03 10:00:00,66.22,66.24,65.88,66.0,53759.0,66.22,66.24,65.88,66.0,53759.0
2017-08-03 10:30:00,66.11,66.34,66.11,66.26,34365.0,66.11,66.34,66.11,66.26,34365.0
2017-08-03 11:00:00,66.27,66.35,66.02,66.17,37725.0,66.27,66.35,66.02,66.17,37725.0
2017-08-03 11:30:00,66.17,66.18,65.9,65.96,42951.0,66.17,66.18,65.9,65.96,42951.0
2017-08-03 12:00:00,65.94,65.99,65.81,65.86,37029.0,65.94,65.99,65.81,65.86,37029.0
2017-08-03 12:30:00,65.85,65.87,65.72,65.78,27666.0,65.85,65.87,65.72,65.78,27666.0
2017-08-03 13:00:00,65.8,65.82,65.55,65.55,40124.0,65.8,65.82,65.55,65.55,40124.0
2017-08-03 13:30:00,65.57,65.73,65.44,65.68,47171.0,65.57,65.73,65.44,65.68,47171.0
2017-08-03 14:00:00,65.68,65.74,65.57,65.7,40608.0,65.68,65.74,65.57,65.7,40608.0
2017-08-03 14:30:00,65.68,65.78,65.57,65.59,83842.0,65.68,65.78,65.57,65.59,83842.0
2017-08-03 15:00:00,65.58,65.76,65.58,65.71,59045.0,65.58,65.76,65.58,65.71,59045.0
2017-08-03 15:30:00,65.72,65.72,65.48,65.54,156647.0,65.72,65.72,65.48,65.54,156647.0
2017-08-04 09:30:00,65.82,65.99,65.57,65.73,39497.0,65.82,65.99,65.57,65.73,39497.0
2017-08-04 10:00:00,65.76,65.82,65.58,65.75,42253.0,65.76,65.82,65.58,65.75,42253.0
2017-08-04 10:30:00,65.75,65.87,65.67,65.75,39976.0,65.75,65.87,65.67,65.75,39976.0
2017-08-04 11:00:00,65.73,65.81,65.5,65.67,39235.0,65.73,65.81,65.5,65.67,39235.0
2017-08-04 11:30:00,65.66,65.85,65.61,65.68,140226.0,65.66,65.85,65.61,65.68,140226.0
2017-08-04 12:00:00,65.67,65.76,65.6,65.76,36610.0,65.67,65.76,65.6,65.76,36610.0
2017-08-04 12:30:00,65.76,65.97,65.74,65.83,52359.0,65.76,65.97,65.74,65.83,52359.0
2017-08-04 13:00:00,65.85,65.96,65.81,65.84,55792.0,65.85,65.96,65.81,65.84,55792.0
2017-08-04 13:30:00,65.83,65.86,65.76,65.79,21024.0,65.83,65.86,65.76,65.79,21024.0
2017-08-04 14:00:00,65.8,65.89,65.76,65.86,45863.0,65.8,65.89,65.76,65.86,45863.0
2017-08-04 14:30:00,65.87,65.95,65.84,65.9,40241.0,65.87,65.95,65.84,65.9,40241.0
2017-08-04 15:00:00,65.9,65.93,65.77,65.84,110175.0,65.9,65.93,65.77,65.84,110175.0
2017-08-04 15:30:00,65.83,65.83,65.7,65.71,204647.0,65.83,65.83,65.7,65.71,204647.0
2017-08-07 09:30:00,65.61,66.16,65.29,66.09,70711.0,65.61,66.16,65.29,66.09,70711.0
2017-08-07 10:00:00,66.08,66.32,66.04,66.04,75084.0,66.08,66.32,66.04,66.04,75084.0
2017-08-07 10:30:00,66.06,66.24,66.0,66.07,39275.0,66.06,66.24,66.0,66.07,39275.0
2017-08-07 11:00:00,66.06,66.07,65.89,66.02,27357.0,66.06,66.07,65.89,66.02,27357.0
2017-08-07 11:30:00,66.02,66.21,65.95,66.09,56071.0,66.02,66.21,65.95,66.09,56071.0
2017-08-07 12:00:00,66.06,66.11,65.7,65.99,139479.0,66.06,66.11,65.7,65.99,139479.0
2017-08-07 12:30:00,66.01,66.07,65.89,66.02,26203.0,66.01,66.07,65.89,66.02,26203.0
2017-08-07 13:00:00,66.01,66.03,65.76,65.94,41072.0,66.01,66.03,65.76,65.94,41072.0
2017-08-07 13:30:00,65.93,65.93,65.77,65.88,33654.0,65.93,65.93,65.77,65.88,33654.0
2017-08-07 14:00:00,65.88,66.09,65.87,66.09,28231.0,65.88,66.09,65.87,66.09,28231.0
2017-08-07 14:30:00,66.08,66.09,65.9,66.05,45791.0,66.08,66.09,65.9,66.05,45791.0
2017-08-07 15:00:00,66.03,66.14,66.02,66.05,44244.0,66.03,66.14,66.02,66.05,44244.0
2017-08-07 15:30:00,66.07,66.07,65.79,65.82,195381.0,66.07,66.07,65.79,65.82,195381.0
2017-08-08 09:30:00,65.77,66.35,65.46,66.0,56218.0,65.77,66.35,65.46,66.0,56218.0
2017-08-08 10:00:00,66.01,66.01,65.77,65.9,35607.0,66.01,66.01,65.77,65.9,35607.0
2017-08-08 10:30:00,65.88,65.94,65.64,65.69,74377.0,65.88,65.94,65.64,65.69,74377.0
2017-08-08 11:00:00,65.69,65.73,65.58,65.59,67685.0,65.69,65.73,65.58,65.59,67685.0
2017-08-08 11:30:00,65.6,65.64,65.43,65.58,45755.0,65.6,65.64,65.43,65.58,45755.0
2017-08-08 12:00:00,65.59,65.74,65.55,65.61,56517.0,65.59,65.74,65.55,65.61,56517.0
2017-08-08 12:30:00,65.59,65.61,65.32,65.32,21395.0,65.59,65.61,65.32,65.32,21395.0
2017-08-08 13:00:00,65.36,65.4,65.16,65.16,38782.0,65.36,65.4,65.16,65.16,38782.0
2017-08-08 13:30:00,65.16,65.27,65.12,65.16,51674.0,65.16,65.27,65.12,65.16,51674.0
2017-08-08 14:00:00,65.17,65.25,65.06,65.25,49232.0,65.17,65.25,65.06,65.25,49232.0
2017-08-08 14:30:00,65.25,65.25,64.98,65.03,38107.0,65.25,65.25,64.98,65.03,38107.0
2017-08-08 15:00:00,65.04,65.14,64.87,64.92,66060.0,65.04,65.14,64.87,64.92,66060.0
2017-08-08 15:30:00,64.91,64.92,64.71,64.87,204839.0,64.91,64.92,64.71,64.87,204839.0
2017-08-09 09:30:00,64.51,64.88,64.09,64.69,155364.0,64.51,64.88,64.09,64.69,155364.0
2017-08-09 10:00:00,64.73,64.86,64.5,64.78,49051.0,64.73,64.86,64.5,64.78,49051.0
2017-08-09 10:30:00,64.76,64.98,64.64,64.79,119225.0,64.76,64.98,64.64,64.79,119225.0
2017-08-09 11:00:00,64.81,65.05,64.73,64.89,70974.0,64.81,65.05,64.73,64.89,70974.0
2017-08-09 11:30:00,64.89,65.16,64.88,65.12,70298.0,64.89,65.16,64.88,65.12,70298.0
2017-08-09 12:00:00,65.13,65.18,64.98,65.09,53767.0,65.13,65.18,64.98,65.09,53767.0
2017-08-09 12:30:00,65.11,65.14,64.85,64.91,37317.0,65.11,65.14,64.85,64.91,37317.0
2017-08-09 13:00:00,64.92,65.17,64.92,65.14,26490.0,64.92,65.17,64.92,65.14,26490.0
2017-08-09 13:30:00,65.17,65.23,64.99,65.04,27951.0,65.17,65.23,64.99,65.04,27951.0
2017-08-09 14:00:00,65.03,65.05,64.88,64.88,29477.0,65.03,65.05,64.88,64.88,29477.0
2017-08-09 14:30:00,64.91,64.92,64.7,64.87,27877.0,64.91,64.92,64.7,64.87,27877.0
2017-08-09 15:00:00,64.87,64.97,64.8,64.96,48237.0,64.87,64.97,64.8,64.96,48237.0
2017-08-09 15:30:00,64.97,65.25,64.92,65.22,202512.0,64.97,65.25,64.92,65.22,202512.0
2017-08-10 09:30:00,64.75,64.99,64.19,64.22,156302.0,64.75,64.99,64.19,64.22,156302.0
2017-08-10 10:00:00,64.22,64.24,63.94,64.06,163359.0,64.22,64.24,63.94,64.06,163359.0
2017-08-10 10:30:00,64.05,64.37,64.03,64.21,158078.0,64.05,64.37,64.03,64.21,158078.0
2017-08-10 11:00:00,64.2,64.55,64.17,64.36,79376.0,64.2,64.55,64.17,64.36,79376.0
2017-08-10 11:30:00,64.36,64.46,64.2,64.4,36771.0,64.36,64.46,64.2,64.4,36771.0
2017-08-10 12:00:00,64.38,64.42,64.16,64.21,42594.0,64.38,64.42,64.16,64.21,42594.0
2017-08-10 12:30:00,64.16,64.18,63.93,63.96,34674.0,64.16,64.18,63.93,63.96,34674.0
2017-08-10 13:00:00,63.97,64.3,63.97,64.28,107437.0,63.97,64.3,63.97,64.28,107437.0
2017-08-10 13:30:00,64.27,64.27,64.02,64.21,40570.0,64.27,64.27,64.02,64.21,40570.0
2017-08-10 14:00:00,64.19,64.43,64.18,64.32,64033.0,64.19,64.43,64.18,64.32,64033.0
2017-08-10 14:30:00,64.31,64.5,64.29,64.31,43920.0,64.31,64.5,64.29,64.31,43920.0
2017-08-10 15:00:00,64.34,64.5,64.07,64.15,116790.0,64.34,64.5,64.07,64.15,116790.0
2017-08-10 15:30:00,64.14,64.21,63.9,63.95,264999.0,64.14,64.21,63.9,63.95,264999.0
2017-08-11 09:30:00,63.74,64.48,63.71,64.48,39881.0,63.74,64.48,63.71,64.48,39881.0
2017-08-11 10:00:00,64.47,64.78,64.39,64.73,50804.0,64.47,64.78,64.39,64.73,50804.0
2017-08-11 10:30:00,64.74,64.82,64.62,64.76,25490.0,64.74,64.82,64.62,64.76,25490.0
2017-08-11 11:00:00,64.74,64.9,64.49,64.5,79194.0,64.74,64.9,64.49,64.5,79194.0
2017-08-11 11:30:00,64.52,64.79,64.5,64.63,23890.0,64.52,64.79,64.5,64.63,23890.0
2017-08-11 12:00:00,64.63,64.72,64.5,64.7,56036.0,64.63,64.72,64.5,64.7,56036.0
2017-08-11 12:30:00,64.73,64.73,64.55,64.55,16896.0,64.73,64.73,64.55,64.55,16896.0
2017-08-11 13:00:00,64.56,64.87,64.54,64.84,44687.0,64.56,64.87,64.54,64.84,44687.0
2017-08-11 13:30:00,64.85,64.94,64.64,64.69,39489.0,64.85,64.94,64.64,64.69,39489.0
2017-08-11 14:00:00,64.71,64.87,64.71,64.74,45267.0,64.71,64.87,64.71,64.74,45267.0
2017-08-11 14:30:00,64.71,64.75,64.39,64.39,65554.0,64.71,64.75,64.39,64.39,65554.0
2017-08-11 15:00:00,64.41,64.52,64.34,64.48,62872.0,64.41,64.52,64.34,64.48,62872.0
2017-08-11 15:30:00,64.5,64.59,64.39,64.43,195481.0,64.5,64.59,64.39,64.43,195481.0
2017-08-14 09:30:00,64.98,65.08,64.6,65.01,49933.0,64.98,65.08,64.6,65.01,49933.0
2017-08-14 10:00:00,65.0,65.12,64.89,64.89,55336.0,65.0,65.12,64.89,64.89,55336.0
2017-08-14 10:30:00,64.93,65.2,64.89,65.03,52747.0,64.93,65.2,64.89,65.03,52747.0
2017-08-14 11:00:00,65.03,65.24,64.99,65.15,47076.0,65.03,65.24,64.99,65.15,47076.0
2017-08-14 11:30:00,65.17,65.33,65.17,65.29,68592.0,65.17,65.33,65.17,65.29,68592.0
2017-08-14 12:00:00,65.29,65.54,65.27,65.29,86118.0,65.29,65.54,65.27,65.29,86118.0
2017-08-14 12:30:00,65.29,65.34,65.11,65.13,25680.0,65.29,65.34,65.11,65.13,25680.0
2017-08-14 13:00:00,65.13,65.14,64.82,64.84,32561.0,65.13,65.14,64.82,64.84,32561.0
2017-08-14 13:30:00,64.84,65.11,64.84,64.98,41877.0,64.84,65.11,64.84,64.98,41877.0
2017-08-14 14:00:00,64.98,65.04,64.91,64.98,31490.0,64.98,65.04,64.91,64.98,31490.0
2017-08-14 14:30:00,64.98,65.01,64.75,64.8,37752.0,64.98,65.01,64.75,64.8,37752.0
2017-08-14 15:00:00,64.82,65.05,64.81,65.03,54941.0,64.82,65.05,64.81,65.03,54941.0
2017-08-14 15:30:00,65.04,65.1,64.89,64.91,145576.0,65.04,65.1,64.89,64.91,145576.0
2017-08-15 09:30:00,64.82,65.78,64.16,64.57,96411.0,64.82,65.78,64.16,64.57,96411.0
2017-08-15 10:00:00,64.54,64.6,64.24,64.36,119198.0,64.54,64.6,64.24,64.36,119198.0
2017-08-15 10:30:00,64.36,64.36,64.0,64.11,100924.0,64.36,64.36,64.0,64.11,100924.0
2017-08-15 11:00:00,64.11,64.3,64.05,64.14,52063.0,64.11,64.3,64.05,64.14,52063.0
2017-08-15 11:30:00,64.15,64.15,63.95,64.08,40334.0,64.15,64.15,63.95,64.08,40334.0
2017-08-15 12:00:00,64.09,64.15,64.03,64.12,35316.0,64.09,64.15,64.03,64.12,35316.0
2017-08-15 12:30:00,64.11,64.31,64.09,64.28,50838.0,64.11,64.31,64.09,64.28,50838.0
2017-08-15 13:00:00,64.27,64.34,64.13,64.23,44934.0,64.27,64.34,64.13,64.23,44934.0
2017-08-15 13:30:00,64.23,64.35,64.21,64.21,95145.0,64.23,64.35,64.21,64.21,95145.0
2017-08-15 14:00:00,64.21,64.75,64.19,64.74,71537.0,64.21,64.75,64.19,64.74,71537.0
2017-08-15 14:30:00,64.75,64.75,64.49,64.5,92053.0,64.75,64.75,64.49,64.5,92053.0
2017-08-15 15:00:00,64.49,64.6,64.37,64.5,84430.0,64.49,64.6,64.37,64.5,84430.0
2017-08-15 15:30:00,64.5,64.63,64.44,64.47,227465.0,64.5,64.63,64.44,64.47,227465.0
2017-08-16 09:30:00,64.71,65.65,64.71,65.47,127099.0,64.71,65.65,64.71,65.47,127099.0
2017-08-16 10:00:00,65.48,65.55,65.23,65.35,75087.0,65.48,65.55,65.23,65.35,75087.0
2017-08-16 10:30:00,65.36,65.38,65.04,65.18,98589.0,65.36,65.38,65.04,65.18,98589.0
2017-08-16 11:00:00,65.2,65.24,65.02,65.24,95207.0,65.2,65.24,65.02,65.24,95207.0
2017-08-16 11:30:00,65.23,65.24,65.08,65.18,41092.0,65.23,65.24,65.08,65.18,41092.0
2017-08-16 12:00:00,65.17,65.19,64.96,65.01,35022.0,65.17,65.19,64.96,65.01,35022.0
2017-08-16 12:30:00,65.01,65.07,64.92,64.99,43327.0,65.01,65.07,64.92,64.99,43327.0
2017-08-16 13:00:00,64.99,64.99,64.82,64.9,40784.0,64.99,64.99,64.82,64.9,40784.0
2017-08-16 13:30:00,64.91,64.92,64.74,64.81,43310.0,64.91,64.92,64.74,64.81,43310.0
2017-08-16 14:00:00,64.82,64.99,64.78,64.88,67637.0,64.82,64.99,64.78,64.88,67637.0
2017-08-16 14:30:00,64.87,64.93,64.73,64.91,40654.0,64.87,64.93,64.73,64.91,40654.0
2017-08-16 15:00:00,64.91,64.96,64.86,64.91,56643.0,64.91,64.96,64.86,64.91,56643.0
2017-08-16 15:30:00,64.91,64.92,64.78,64.83,208516.0,64.91,64.92,64.78,64.83,208516.0
2017-08-17 09:30:00,64.46,65.17,64.02,64.88,71816.0,64.46,65.17,64.02,64.88,71816.0
2017-08-17 10:00:00,64.92,65.29,64.79,64.93,106235.0,64.92,65.29,64.79,64.93,106235.0
2017-08-17 10:30:00,64.93,65.16,64.88,64.97,43884.0,64.93,65.16,64.88,64.97,43884.0
2017-08-17 11:00:00,65.0,65.22,64.98,65.06,82479.0,65.0,65.22,64.98,65.06,82479.0
2017-08-17 11:30:00,65.05,65.08,64.77,64.85,35557.0,65.05,65.08,64.77,64.85,35557.0
2017-08-17 12:00:00,64.84,64.93,64.63,64.8,24987.0,64.84,64.93,64.63,64.8,24987.0
2017-08-17 12:30:00,64.8,64.8,64.56,64.65,22893.0,64.8,64.8,64.56,64.65,22893.0
2017-08-17 13:00:00,64.65,64.74,64.53,64.73,49135.0,64.65,64.74,64.53,64.73,49135.0
2017-08-17 13:30:00,64.73,64.8,64.64,64.79,23129.0,64.73,64.8,64.64,64.79,23129.0
2017-08-17 14:00:00,64.8,64.81,64.56,64.69,27293.0,64.8,64.81,64.56,64.69,27293.0
2017-08-17 14:30:00,64.69,64.69,64.41,64.5,53997.0,64.69,64.69,64.41,64.5,53997.0
2017-08-17 15:00:00,64.5,64.5,64.19,64.2,69908.0,64.5,64.5,64.19,64.2,69908.0
2017-08-17 15:30:00,64.21,64.27,63.94,64.0,274935.0,64.21,64.27,63.94,64.0,274935.0
2017-08-18 09:30:00,63.82,64.32,63.67,64.23,92483.0,63.82,64.32,63.67,64.23,92483.0
2017-08-18 10:00:00,64.25,64.31,64.04,64.09,50430.0,64.25,64.31,64.04,64.09,50430.0
2017-08-18 10:30:00,64.06,64.14,63.91,64.06,75873.0,64.06,64.14,63.91,64.06,75873.0
2017-08-18 11:00:00,64.07,64.21,63.95,64.21,55740.0,64.07,64.21,63.95,64.21,55740.0
2017-08-18 11:30:00,64.23,64.59,64.17,64.58,65369.0,64.23,64.59,64.17,64.58,65369.0
2017-08-18 12:00:00,64.57,64.61,64.33,64.5,73737.0,64.57,64.61,64.33,64.5,73737.0
2017-08-18 12:30:00,64.5,64.72,64.48,64.48,42609.0,64.5,64.72,64.48,64.48,42609.0
2017-08-18 13:00:00,64.47,64.48,64.12,64.13,47675.0,64.47,64.48,64.12,64.13,47675.0
2017-08-18 13:30:00,64.12,64.26,64.04,64.12,56334.0,64.12,64.26,64.04,64.12,56334.0
2017-08-18 14:00:00,64.11,64.2,64.05,64.07,45293.0,64.11,64.2,64.05,64.07,45293.0
2017-08-18 14:30:00,64.07,64.17,64.03,64.07,33556.0,64.07,64.17,64.03,64.07,33556.0
2017-08-18 15:00:00,64.08,64.19,64.04,64.1,58877.0,64.08,64.19,64.04,64.1,58877.0
2017-08-18 15:30:00,64.13,64.18,63.94,63.97,149950.0,64.13,64.18,63.94,63.97,149950.0
2017-08-21 09:30:00,64.02,64.26,63.65,63.74,73742.0,64.02,64.26,63.65,63.74,73742.0
2017-08-21 10:00:00,63.73,63.82,63.58,63.81,95338.0,63.73,63.82,63.58,63.81,95338.0
2017-08-21 10:30:00,63.8,64.39,63.76,64.38,74667.0,63.8,64.39,63.76,64.38,74667.0
2017-08-21 11:00:00,64.37,64.49,64.23,64.31,43799.0,64.37,64.49,64.23,64.31,43799.0
2017-08-21 11:30:00,64.28,64.34,64.13,64.33,50337.0,64.28,64.34,64.13,64.33,50337.0
2017-08-21 12:00:00,64.37,64.41,64.23,64.34,27154.0,64.37,64.41,64.23,64.34,27154.0
2017-08-21 12:30:00,64.34,64.4,64.29,64.36,39507.0,64.34,64.4,64.29,64.36,39507.0
2017-08-21 13:00:00,64.37,64.41,64.24,64.26,44828.0,64.37,64.41,64.24,64.26,44828.0
2017-08-21 13:30:00,64.25,64.28,63.98,63.98,41113.0,64.25,64.28,63.98,63.98,41113.0
2017-08-21 14:00:00,63.99,64.18,63.98,64.13,52234.0,63.99,64.18,63.98,64.13,52234.0
2017-08-21 14:30:00,64.12,64.17,64.05,64.09,47195.0,64.12,64.17,64.05,64.09,47195.0
2017-08-21 15:00:00,64.08,64.18,64.04,64.17,57254.0,64.08,64.18,64.04,64.17,57254.0
2017-08-21 15:30:00,64.17,64.19,64.06,64.14,254681.0,64.17,64.19,64.06,64.14,254681.0
2017-08-22 09:30:00,64.27,64.4,64.0,64.12,96989.0,64.27,64.4,64.0,64.12,96989.0
2017-08-22 10:00:00,64.12,64.34,63.93,63.93,55793.0,64.12,64.34,63.93,63.93,55793.0
2017-08-22 10:30:00,63.92,63.93,63.44,63.79,93609.0,63.92,63.93,63.44,63.79,93609.0
2017-08-22 11:00:00,63.81,64.06,63.81,63.93,111693.0,63.81,64.06,63.81,63.93,111693.0
2017-08-22 11:30:00,63.92,64.06,63.86,63.87,88554.0,63.92,64.06,63.86,63.87,88554.0
2017-08-22 12:00:00,63.86,63.92,63.76,63.86,39189.0,63.86,63.92,63.76,63.86,39189.0
2017-08-22 12:30:00,63.84,63.97,63.81,63.97,32117.0,63.84,63.97,63.81,63.97,32117.0
2017-08-22 13:00:00,63.98,64.0,63.85,63.91,36322.0,63.98,64.0,63.85,63.91,36322.0
2017-08-22 13:30:00,63.93,63.95,63.81,63.82,43138.0,63.93,63.95,63.81,63.82,43138.0
2017-08-22 14:00:00,63.8,63.91,63.79,63.81,95292.0,63.8,63.91,63.79,63.81,95292.0
2017-08-22 14:30:00,63.8,63.83,63.64,63.79,117448.0,63.8,63.83,63.64,63.79,117448.0
2017-08-22 15:00:00,63.81,64.04,63.74,64.0,146790.0,63.81,64.04,63.74,64.0,146790.0
2017-08-22 15:30:00,64.0,64.1,63.79,63.92,380358.0,64.0,64.1,63.79,63.92,380358.0
2017-08-23 09:30:00,63.53,64.32,63.28,64.01,69631.0,63.53,64.32,63.28,64.01,69631.0
2017-08-23 10:00:00,64.0,64.05,63.87,64.0,48942.0,64.0,64.05,63.87,64.0,48942.0
2017-08-23 10:30:00,64.03,64.15,63.91,64.07,47730.0,64.03,64.15,63.91,64.07,47730.0
2017-08-23 11:00:00,64.08,64.1,63.84,64.01,48513.0,64.08,64.1,63.84,64.01,48513.0
2017-08-23 11:30:00,64.01,64.06,63.94,64.03,42917.0,64.01,64.06,63.94,64.03,42917.0
2017-08-23 12:00:00,64.02,64.08,63.96,63.99,43473.0,64.02,64.08,63.96,63.99,43473.0
2017-08-23 12:30:00,63.98,64.07,63.97,63.99,33430.0,63.98,64.07,63.97,63.99,33430.0
2017-08-23 13:00:00,64.0,64.04,63.89,63.94,37321.0,64.0,64.04,63.89,63.94,37321.0
2017-08-23 13:30:00,63.94,64.0,63.87,63.92,48045.0,63.94,64.0,63.87,63.92,48045.0
2017-08-23 14:00:00,63.91,64.05,63.88,64.01,62191.0,63.91,64.05,63.88,64.01,62191.0
2017-08-23 14:30:00,64.0,64.09,64.0,64.06,65100.0,64.0,64.09,64.0,64.06,65100.0
2017-08-23 15:00:00,64.07,64.22,64.05,64.2,56152.0,64.07,64.22,64.05,64.2,56152.0
2017-08-23 15:30:00,64.19,64.34,64.03,64.05,202896.0,64.19,64.34,64.03,64.05,202896.0
2017-08-24 09:30:00,64.63,65.03,64.32,64.37,81319.0,64.63,65.03,64.32,64.37,81319.0
2017-08-24 10:00:00,64.32,64.57,64.32,64.44,48418.0,64.32,64.57,64.32,64.44,48418.0
2017-08-24 10:30:00,64.47,64.47,64.11,64.22,60284.0,64.47,64.47,64.11,64.22,60284.0
2017-08-24 11:00:00,64.19,64.32,64.08,64.09,43196.0,64.19,64.32,64.08,64.09,43196.0
2017-08-24 11:30:00,64.1,64.26,63.9,64.26,47059.0,64.1,64.26,63.9,64.26,47059.0
2017-08-24 12:00:00,64.24,64.27,64.09,64.13,27549.0,64.24,64.27,64.09,64.13,27549.0
2017-08-24 12:30:00,64.12,64.14,63.9,63.9,26873.0,64.12,64.14,63.9,63.9,26873.0
2017-08-24 13:00:00,63.89,64.0,63.87,63.94,26650.0,63.89,64.0,63.87,63.94,26650.0
2017-08-24 13:30:00,63.93,64.0,63.84,63.84,22905.0,63.93,64.0,63.84,63.84,22905.0
2017-08-24 14:00:00,63.84,63.91,63.77,63.9,35378.0,63.84,63.91,63.77,63.9,35378.0
2017-08-24 14:30:00,63.9,63.91,63.79,63.81,42307.0,63.9,63.91,63.79,63.81,42307.0
2017-08-24 15:00:00,63.82,63.82,63.67,63.75,70229.0,63.82,63.82,63.67,63.75,70229.0
2017-08-24 15:30:00,63.75,63.81,63.71,63.72,145393.0,63.75,63.81,63.71,63.72,145393.0
2017-08-25 09:30:00,64.14,64.53,63.96,64.43,127012.0,64.14,64.53,63.96,64.43,127012.0
2017-08-25 10:00:00,64.42,64.86,64.41,64.77,82576.0,64.42,64.86,64.41,64.77,82576.0
2017-08-25 10:30:00,64.77,64.82,64.54,64.54,91849.0,64.77,64.82,64.54,64.54,91849.0
2017-08-25 11:00:00,64.53,64.64,64.48,64.64,94628.0,64.53,64.64,64.48,64.64,94628.0
2017-08-25 11:30:00,64.63,64.68,64.43,64.44,62418.0,64.63,64.68,64.43,64.44,62418.0
2017-08-25 12:00:00,64.46,64.5,64.35,64.47,35674.0,64.46,64.5,64.35,64.47,35674.0
2017-08-25 12:30:00,64.46,64.69,64.35,64.69,79385.0,64.46,64.69,64.35,64.69,79385.0
2017-08-25 13:00:00,64.69,64.88,64.65,64.88,51829.0,64.69,64.88,64.65,64.88,51829.0
2017-08-25 13:30:00,64.88,65.0,64.82,64.87,61496.0,64.88,65.0,64.82,64.87,61496.0
2017-08-25 14:00:00,64.89,64.91,64.6,64.61,131331.0,64.89,64.91,64.6,64.61,131331.0
2017-08-25 14:30:00,64.59,64.65,64.5,64.53,70743.0,64.59,64.65,64.5,64.53,70743.0
2017-08-25 15:00:00,64.53,64.59,64.47,64.51,109442.0,64.53,64.59,64.47,64.51,109442.0
2017-08-25 15:30:00,64.51,64.53,64.37,64.38,229641.0,64.51,64.53,64.37,64.38,229641.0
2017-08-28 09:30:00,64.3,64.4,63.57,63.58,64318.0,64.3,64.4,63.57,63.58,64318.0
2017-08-28 10:00:00,63.57,63.75,63.45,63.45,71302.0,63.57,63.75,63.45,63.45,71302.0
2017-08-28 10:30:00,63.45,63.64,63.25,63.51,98208.0,63.45,63.64,63.25,63.51,98208.0
2017-08-28 11:00:00,63.5,63.66,63.25,63.48,82100.0,63.5,63.66,63.25,63.48,82100.0
2017-08-28 11:30:00,63.5,63.7,63.48,63.48,64076.0,63.5,63.7,63.48,63.48,64076.0
2017-08-28 12:00:00,63.48,63.59,63.4,63.4,59454.0,63.48,63.59,63.4,63.4,59454.0
2017-08-28 12:30:00,63.38,63.43,63.23,63.28,49869.0,63.38,63.43,63.23,63.28,49869.0
2017-08-28 13:00:00,63.28,63.36,63.17,63.19,36569.0,63.28,63.36,63.17,63.19,36569.0
2017-08-28 13:30:00,63.19,63.32,63.16,63.28,54633.0,63.19,63.32,63.16,63.28,54633.0
2017-08-28 14:00:00,63.28,63.31,63.12,63.18,51573.0,63.28,63.31,63.12,63.18,51573.0
2017-08-28 14:30:00,63.17,63.47,63.15,63.45,93770.0,63.17,63.47,63.15,63.45,93770.0
2017-08-28 15:00:00,63.47,63.54,63.36,63.49,90614.0,63.47,63.54,63.36,63.49,90614.0
2017-08-28 15:30:00,63.49,63.59,63.44,63.48,294492.0,63.49,63.59,63.44,63.48,294492.0
2017-08-29 09:30:00,63.0,63.51,62.74,63.21,87482.0,63.0,63.51,62.74,63.21,87482.0
2017-08-29 10:00:00,63.21,63.21,62.92,62.95,61816.0,63.21,63.21,62.92,62.95,61816.0
2017-08-29 10:30:00,62.96,63.57,62.91,63.53,82489.0,62.96,63.57,62.91,63.53,82489.0
2017-08-29 11:00:00,63.52,63.66,63.35,63.35,51929.0,63.52,63.66,63.35,63.35,51929.0
2017-08-29 11:30:00,63.35,63.54,63.33,63.42,42030.0,63.35,63.54,63.33,63.42,42030.0
2017-08-29 12:00:00,63.41,63.54,63.35,63.52,41437.0,63.41,63.54,63.35,63.52,41437.0
2017-08-29 12:30:00,63.51,63.53,63.37,63.48,61320.0,63.51,63.53,63.37,63.48,61320.0
2017-08-29 13:00:00,63.47,63.62,63.47,63.52,67140.0,63.47,63.62,63.47,63.52,67140.0
2017-08-29 13:30:00,63.52,63.57,63.45,63.49,51213.0,63.52,63.57,63.45,63.49,51213.0
2017-08-29 14:00:00,63.49,63.59,63.47,63.51,60111.0,63.49,63.59,63.47,63.51,60111.0
2017-08-29 14:30:00,63.5,63.62,63.5,63.58,93624.0,63.5,63.62,63.5,63.58,93624.0
2017-08-29 15:00:00,63.57,63.67,63.48,63.64,199123.0,63.57,63.67,63.48,63.64,199123.0
2017-08-29 15:30:00,63.64,63.73,63.52,63.55,172017.0,63.64,63.73,63.52,63.55,172017.0
2017-08-30 09:30:00,63.67,64.58,63.67,64.39,156567.0,63.67,64.58,63.67,64.39,156567.0
2017-08-30 10:00:00,64.39,64.76,64.38,64.64,93773.0,64.39,64.76,64.38,64.64,93773.0
2017-08-30 10:30:00,64.63,64.84,64.36,64.79,98110.0,64.63,64.84,64.36,64.79,98110.0
2017-08-30 11:00:00,64.77,65.1,64.65,65.02,149303.0,64.77,65.1,64.65,65.02,149303.0
2017-08-30 11:30:00,65.03,65.16,65.0,65.07,32052.0,65.03,65.16,65.0,65.07,32052.0
2017-08-30 12:00:00,65.06,65.22,65.03,65.08,37405.0,65.06,65.22,65.03,65.08,37405.0
2017-08-30 12:30:00,65.09,65.39,65.06,65.39,50882.0,65.09,65.39,65.06,65.39,50882.0
2017-08-30 13:00:00,65.4,65.72,65.37,65.72,85205.0,65.4,65.72,65.37,65.72,85205.0
2017-08-30 13:30:00,65.72,65.87,65.59,65.71,99832.0,65.72,65.87,65.59,65.71,99832.0
2017-08-30 14:00:00,65.7,65.88,65.66,65.86,74675.0,65.7,65.88,65.66,65.86,74675.0
2017-08-30 14:30:00,65.86,66.07,65.79,65.98,117196.0,65.86,66.07,65.79,65.98,117196.0
2017-08-30 15:00:00,65.98,66.01,65.8,65.87,108030.0,65.98,66.01,65.8,65.87,108030.0
2017-08-30 15:30:00,65.87,66.0,65.77,65.99,319905.0,65.87,66.0,65.77,65.99,319905.0
2017-08-31 09:30:00,66.13,66.81,66.13,66.69,113126.0,66.13,66.81,66.13,66.69,113126.0
2017-08-31 10:00:00,66.69,66.78,66.43,66.69,153169.0,66.69,66.78,66.43,66.69,153169.0
2017-08-31 10:30:00,66.69,66.79,66.36,66.72,81448.0,66.69,66.79,66.36,66.72,81448.0
2017-08-31 11:00:00,66.75,66.76,66.55,66.66,90376.0,66.75,66.76,66.55,66.66,90376.0
2017-08-31 11:30:00,66.65,67.09,66.61,67.09,86434.0,66.65,67.09,66.61,67.09,86434.0
2017-08-31 12:00:00,67.09,67.43,67.06,67.43,128062.0,67.09,67.43,67.06,67.43,128062.0
2017-08-31 12:30:00,67.4,67.43,67.15,67.31,103454.0,67.4,67.43,67.15,67.31,103454.0
2017-08-31 13:00:00,67.31,67.41,67.17,67.41,75736.0,67.31,67.41,67.17,67.41,75736.0
2017-08-31 13:30:00,67.41,67.47,67.21,67.37,98060.0,67.41,67.47,67.21,67.37,98060.0
2017-08-31 14:00:00,67.37,67.37,67.1,67.1,156301.0,67.37,67.37,67.1,67.1,156301.0
2017-08-31 14:30:00,67.1,67.13,66.79,66.84,121191.0,67.1,67.13,66.79,66.84,121191.0
2017-08-31 15:00:00,66.85,67.03,66.65,66.95,136819.0,66.85,67.03,66.65,66.95,136819.0
2017-08-31 15:30:00,66.96,67.18,66.96,67.17,391303.0,66.96,67.18,66.96,67.17,391303.0
2017-09-01 09:30:00,67.67,68.8,67.45,68.29,405237.0,67.67,68.8,67.45,68.29,405237.0
2017-09-01 10:00:00,68.28,68.34,67.67,68.26,254722.0,68.28,68.34,67.67,68.26,254722.0
2017-09-01 10:30:00,68.24,68.28,67.85,67.86,206668.0,68.24,68.28,67.85,67.86,206668.0
2017-09-01 11:00:00,67.86,68.05,67.66,67.75,110752.0,67.86,68.05,67.66,67.75,110752.0
2017-09-01 11:30:00,67.76,67.84,67.69,67.82,51694.0,67.76,67.84,67.69,67.82,51694.0
2017-09-01 12:00:00,67.85,67.93,67.77,67.84,43945.0,67.85,67.93,67.77,67.84,43945.0
2017-09-01 12:30:00,67.83,67.92,67.66,67.88,75612.0,67.83,67.92,67.66,67.88,75612.0
2017-09-01 13:00:00,67.88,68.03,67.8,67.86,72392.0,67.88,68.03,67.8,67.86,72392.0
2017-09-01 13:30:00,67.89,67.9,67.71,67.71,60634.0,67.89,67.9,67.71,67.71,60634.0
2017-09-01 14:00:00,67.71,67.96,67.71,67.95,92131.0,67.71,67.96,67.71,67.95,92131.0
2017-09-01 14:30:00,67.95,67.98,67.8,67.93,99489.0,67.95,67.98,67.8,67.93,99489.0
2017-09-01 15:00:00,67.93,68.16,67.9,68.04,173952.0,67.93,68.16,67.9,68.04,173952.0
2017-09-01 15:30:00,68.05,68.21,67.92,68.13,338315.0,68.05,68.21,67.92,68.13,338315.0
2017-09-05 09:30:00,68.09,69.01,68.06,68.82,218988.0,68.09,69.01,68.06,68.82,218988.0
2017-09-05 10:00:00,68.83,68.83,67.98,68.08,85551.0,68.83,68.83,67.98,68.08,85551.0
2017-09-05 10:30:00,68.11,68.41,67.92,68.39,195544.0,68.11,68.41,67.92,68.39,195544.0
2017-09-05 11:00:00,68.37,68.65,68.22,68.64,67080.0,68.37,68.65,68.22,68.64,67080.0
2017-09-05 11:30:00,68.61,68.8,68.51,68.71,55072.0,68.61,68.8,68.51,68.71,55072.0
2017-09-05 12:00:00,68.67,68.69,68.22,68.25,58562.0,68.67,68.69,68.22,68.25,58562.0
2017-09-05 12:30:00,68.26,68.33,68.1,68.23,48085.0,68.26,68.33,68.1,68.23,48085.0
2017-09-05 13:00:00,68.19,68.29,67.93,68.1,72749.0,68.19,68.29,67.93,68.1,72749.0
2017-09-05 13:30:00,68.07,68.27,68.05,68.23,50731.0,68.07,68.27,68.05,68.23,50731.0
2017-09-05 14:00:00,68.26,68.66,68.26,68.64,130422.0,68.26,68.66,68.26,68.64,130422.0
2017-09-05 14:30:00,68.64,68.68,68.47,68.62,93759.0,68.64,68.68,68.47,68.62,93759.0
2017-09-05 15:00:00,68.62,68.91,68.53,68.9,207637.0,68.62,68.91,68.53,68.9,207637.0
2017-09-05 15:30:00,68.91,69.12,68.76,69.02,517524.0,68.91,69.12,68.76,69.02,517524.0
2017-09-06 09:30:00,69.3,69.39,68.59,68.66,163654.0,69.3,69.39,68.59,68.66,163654.0
2017-09-06 10:00:00,68.66,68.92,68.54,68.67,148658.0,68.66,68.92,68.54,68.67,148658.0
2017-09-06 10:30:00,68.67,68.83,68.59,68.66,87304.0,68.67,68.83,68.59,68.66,87304.0
2017-09-06 11:00:00,68.66,68.9,68.46,68.54,103817.0,68.66,68.9,68.46,68.54,103817.0
2017-09-06 11:30:00,68.55,68.74,68.51,68.63,57291.0,68.55,68.74,68.51,68.63,57291.0
2017-09-06 12:00:00,68.63,68.72,68.45,68.66,41699.0,68.63,68.72,68.45,68.66,41699.0
2017-09-06 12:30:00,68.66,68.97,68.66,68.82,46516.0,68.66,68.97,68.66,68.82,46516.0
2017-09-06 13:00:00,68.8,68.89,68.75,68.8,40907.0,68.8,68.89,68.75,68.8,40907.0
2017-09-06 13:30:00,68.81,68.88,68.76,68.86,36522.0,68.81,68.88,68.76,68.86,36522.0
2017-09-06 14:00:00,68.86,69.06,68.83,69.02,53759.0,68.86,69.06,68.83,69.02,53759.0
2017-09-06 14:30:00,69.02,69.07,68.98,69.04,40005.0,69.02,69.07,68.98,69.04,40005.0
2017-09-06 15:00:00,69.04,69.34,69.0,69.28,124040.0,69.04,69.34,69.0,69.28,124040.0
2017-09-06 15:30:00,69.29,69.29,69.05,69.08,267985.0,69.29,69.29,69.05,69.08,267985.0
2017-09-07 09:30:00,69.15,69.52,68.74,68.84,104789.0,69.15,69.52,68.74,68.84,104789.0
2017-09-07 10:00:00,68.84,68.84,68.41,68.5,114796.0,68.84,68.84,68.41,68.5,114796.0
2017-09-07 10:30:00,68.49,68.58,68.24,68.27,140870.0,68.49,68.58,68.24,68.27,140870.0
2017-09-07 11:00:00,68.29,68.48,68.24,68.26,70412.0,68.29,68.48,68.24,68.26,70412.0
2017-09-07 11:30:00,68.22,68.33,68.17,68.32,92040.0,68.22,68.33,68.17,68.32,92040.0
2017-09-07 12:00:00,68.28,68.36,68.26,68.32,47435.0,68.28,68.36,68.26,68.32,47435.0
2017-09-07 12:30:00,68.32,68.47,68.28,68.42,51984.0,68.32,68.47,68.28,68.42,51984.0
2017-09-07 13:00:00,68.41,68.52,68.28,68.5,56400.0,68.41,68.52,68.28,68.5,56400.0
2017-09-07 13:30:00,68.46,68.64,68.42,68.6,103420.0,68.46,68.64,68.42,68.6,103420.0
2017-09-07 14:00:00,68.59,68.74,68.38,68.38,113691.0,68.59,68.74,68.38,68.38,113691.0
2017-09-07 14:30:00,68.4,68.5,68.34,68.43,83910.0,68.4,68.5,68.34,68.43,83910.0
2017-09-07 15:00:00,68.44,68.52,68.38,68.4,99730.0,68.44,68.52,68.38,68.4,99730.0
2017-09-07 15:30:00,68.4,68.44,68.28,68.35,265108.0,68.4,68.44,68.28,68.35,265108.0
2017-09-08 09:30:00,68.52,68.86,68.12,68.3,99278.0,68.52,68.86,68.12,68.3,99278.0
2017-09-08 10:00:00,68.35,68.38,68.17,68.26,156995.0,68.35,68.38,68.17,68.26,156995.0
2017-09-08 10:30:00,68.27,68.43,68.11,68.29,269738.0,68.27,68.43,68.11,68.29,269738.0
2017-09-08 11:00:00,68.27,68.31,67.93,68.04,72008.0,68.27,68.31,67.93,68.04,72008.0
2017-09-08 11:30:00,68.04,68.16,67.93,67.93,77584.0,68.04,68.16,67.93,67.93,77584.0
2017-09-08 12:00:00,67.93,67.93,67.58,67.68,70472.0,67.93,67.93,67.58,67.68,70472.0
2017-09-08 12:30:00,67.68,67.86,67.64,67.83,54218.0,67.68,67.86,67.64,67.83,54218.0
2017-09-08 13:00:00,67.83,68.06,67.83,67.98,44718.0,67.83,68.06,67.83,67.98,44718.0
2017-09-08 13:30:00,67.98,68.3,67.95,68.27,69948.0,67.98,68.3,67.95,68.27,69948.0
2017-09-08 14:00:00,68.28,68.31,68.23,68.26,62897.0,68.28,68.31,68.23,68.26,62897.0
2017-09-08 14:30:00,68.27,68.62,68.25,68.57,76858.0,68.27,68.62,68.25,68.57,76858.0
2017-09-08 15:00:00,68.56,68.58,68.29,68.3,110218.0,68.56,68.58,68.29,68.3,110218.0
2017-09-08 15:30:00,68.29,68.54,68.25,68.47,235447.0,68.29,68.54,68.25,68.47,235447.0
2017-09-11 09:30:00,68.5,69.03,68.5,68.6,78827.0,68.5,69.03,68.5,68.6,78827.0
2017-09-11 10:00:00,68.6,68.6,68.26,68.43,92398.0,68.6,68.6,68.26,68.43,92398.0
2017-09-11 10:30:00,68.42,68.49,68.12,68.19,51579.0,68.42,68.49,68.12,68.19,51579.0
2017-09-11 11:00:00,68.22,68.26,68.02,68.23,61993.0,68.22,68.26,68.02,68.23,61993.0
2017-09-11 11:30:00,68.23,68.3,68.08,68.22,56068.0,68.23,68.3,68.08,68.22,56068.0
2017-09-11 12:00:00,68.21,68.3,68.02,68.3,40272.0,68.21,68.3,68.02,68.3,40272.0
2017-09-11 12:30:00,68.29,68.51,68.24,68.44,30047.0,68.29,68.51,68.24,68.44,30047.0
2017-09-11 13:00:00,68.46,68.47,68.28,68.38,30286.0,68.46,68.47,68.28,68.38,30286.0
2017-09-11 13:30:00,68.39,68.4,68.26,68.28,64840.0,68.39,68.4,68.26,68.28,64840.0
2017-09-11 14:00:00,68.28,68.38,68.17,68.37,85661.0,68.28,68.38,68.17,68.37,85661.0
2017-09-11 14:30:00,68.37,68.59,68.37,68.52,63584.0,68.37,68.59,68.37,68.52,63584.0
2017-09-11 15:00:00,68.52,68.53,68.38,68.41,52663.0,68.52,68.53,68.38,68.41,52663.0
2017-09-11 15:30:00,68.41,68.51,68.36,68.49,196697.0,68.41,68.51,68.36,68.49,196697.0
2017-09-12 09:30:00,68.76,68.88,68.2,68.37,168307.0,68.76,68.88,68.2,68.37,168307.0
2017-09-12 10:00:00,68.26,68.42,67.88,67.93,112074.0,68.26,68.42,67.88,67.93,112074.0
2017-09-12 10:30:00,67.96,68.16,67.77,67.82,65987.0,67.96,68.16,67.77,67.82,65987.0
2017-09-12 11:00:00,67.81,68.24,67.76,68.16,123623.0,67.81,68.24,67.76,68.16,123623.0
2017-09-12 11:30:00,68.16,68.16,67.82,67.97,90721.0,68.16,68.16,67.82,67.97,90721.0
2017-09-12 12:00:00,67.97,68.36,67.97,68.36,43016.0,67.97,68.36,67.97,68.36,43016.0
2017-09-12 12:30:00,68.37,68.44,68.19,68.22,117539.0,68.37,68.44,68.19,68.22,117539.0
2017-09-12 13:00:00,68.2,68.44,68.16,68.32,48664.0,68.2,68.44,68.16,68.32,48664.0
2017-09-12 13:30:00,68.29,68.39,68.17,68.35,75867.0,68.29,68.39,68.17,68.35,75867.0
2017-09-12 14:00:00,68.35,68.36,68.23,68.31,37308.0,68.35,68.36,68.23,68.31,37308.0
2017-09-12 14:30:00,68.33,68.47,68.32,68.37,80032.0,68.33,68.47,68.32,68.37,80032.0
2017-09-12 15:00:00,68.39,68.45,68.28,68.33,97523.0,68.39,68.45,68.28,68.33,97523.0
2017-09-12 15:30:00,68.34,68.49,68.24,68.36,194334.0,68.34,68.49,68.24,68.36,194334.0
2017-09-13 09:30:00,68.59,69.52,68.18,68.73,309738.0,68.59,69.52,68.18,68.73,309738.0
2017-09-13 10:00:00,68.72,69.35,68.72,69.34,105600.0,68.72,69.35,68.72,69.34,105600.0
2017-09-13 10:30:00,69.31,69.91,69.18,69.74,198843.0,69.31,69.91,69.18,69.74,198843.0
2017-09-13 11:00:00,69.75,69.92,69.3,69.6,151934.0,69.75,69.92,69.3,69.6,151934.0
2017-09-13 11:30:00,69.57,69.62,69.35,69.41,106253.0,69.57,69.62,69.35,69.41,106253.0
2017-09-13 12:00:00,69.39,69.45,69.23,69.41,87132.0,69.39,69.45,69.23,69.41,87132.0
2017-09-13 12:30:00,69.39,69.68,69.34,69.67,135659.0,69.39,69.68,69.34,69.67,135659.0
2017-09-13 13:00:00,69.65,69.66,69.41,69.42,57735.0,69.65,69.66,69.41,69.42,57735.0
2017-09-13 13:30:00,69.44,69.6,69.37,69.39,142243.0,69.44,69.6,69.37,69.39,142243.0
2017-09-13 14:00:00,69.39,69.41,69.22,69.28,66734.0,69.39,69.41,69.22,69.28,66734.0
2017-09-13 14:30:00,69.28,69.34,69.17,69.25,173523.0,69.28,69.34,69.17,69.25,173523.0
2017-09-13 15:00:00,69.26,69.38,69.19,69.23,96392.0,69.26,69.38,69.19,69.23,96392.0
2017-09-13 15:30:00,69.23,69.24,68.89,69.09,497144.0,69.23,69.24,68.89,69.09,497144.0
2017-09-14 09:30:00,68.96,69.62,68.88,69.55,155155.0,68.96,69.62,68.88,69.55,155155.0
2017-09-14 10:00:00,69.55,69.64,69.04,69.18,100639.0,69.55,69.64,69.04,69.18,100639.0
2017-09-14 10:30:00,69.2,69.5,69.1,69.34,110813.0,69.2,69.5,69.1,69.34,110813.0
2017-09-14 11:00:00,69.33,69.77,69.31,69.56,74876.0,69.33,69.77,69.31,69.56,74876.0
2017-09-14 11:30:00,69.56,69.59,69.26,69.29,127964.0,69.56,69.59,69.26,69.29,127964.0
2017-09-14 12:00:00,69.29,69.61,69.29,69.4,50823.0,69.29,69.61,69.29,69.4,50823.0
2017-09-14 12:30:00,69.38,69.49,69.32,69.45,40299.0,69.38,69.49,69.32,69.45,40299.0
2017-09-14 13:00:00,69.44,69.45,69.23,69.3,49069.0,69.44,69.45,69.23,69.3,49069.0
2017-09-14 13:30:00,69.34,69.41,69.24,69.4,55980.0,69.34,69.41,69.24,69.4,55980.0
2017-09-14 14:00:00,69.39,69.39,69.24,69.26,51557.0,69.39,69.39,69.24,69.26,51557.0
2017-09-14 14:30:00,69.27,69.38,69.26,69.38,42865.0,69.27,69.38,69.26,69.38,42865.0
2017-09-14 15:00:00,69.38,69.39,69.24,69.29,83381.0,69.38,69.39,69.24,69.29,83381.0
2017-09-14 15:30:00,69.3,69.47,69.24,69.47,238012.0,69.3,69.47,69.24,69.47,238012.0
2017-09-15 09:30:00,69.27,69.66,69.17,69.31,175851.0,69.27,69.66,69.17,69.31,175851.0
2017-09-15 10:00:00,69.3,69.3,68.81,68.85,141142.0,69.3,69.3,68.81,68.85,141142.0
2017-09-15 10:30:00,68.83,68.98,68.63,68.65,105324.0,68.83,68.98,68.63,68.65,105324.0
2017-09-15 11:00:00,68.65,68.65,68.32,68.41,187674.0,68.65,68.65,68.32,68.41,187674.0
2017-09-15 11:30:00,68.42,68.53,68.35,68.41,133947.0,68.42,68.53,68.35,68.41,133947.0
2017-09-15 12:00:00,68.41,68.6,68.38,68.49,137699.0,68.41,68.6,68.38,68.49,137699.0
2017-09-15 12:30:00,68.5,68.61,68.45,68.49,138060.0,68.5,68.61,68.45,68.49,138060.0
2017-09-15 13:00:00,68.46,68.57,68.43,68.45,53872.0,68.46,68.57,68.43,68.45,53872.0
2017-09-15 13:30:00,68.46,68.6,68.38,68.51,189341.0,68.46,68.6,68.38,68.51,189341.0
2017-09-15 14:00:00,68.52,68.58,68.35,68.39,116727.0,68.52,68.58,68.35,68.39,116727.0
2017-09-15 14:30:00,68.4,68.48,68.34,68.36,189799.0,68.4,68.48,68.34,68.36,189799.0
2017-09-15 15:00:00,68.36,68.37,68.19,68.31,158819.0,68.36,68.37,68.19,68.31,158819.0
2017-09-15 15:30:00,68.31,68.33,67.99,68.07,584216.0,68.31,68.33,67.99,68.07,584216.0
2017-09-18 09:30:00,68.25,68.65,68.11,68.31,142245.0,68.25,68.65,68.11,68.31,142245.0
2017-09-18 10:00:00,68.31,68.44,68.09,68.29,103828.0,68.31,68.44,68.09,68.29,103828.0
2017-09-18 10:30:00,68.31,68.84,68.21,68.73,109745.0,68.31,68.84,68.21,68.73,109745.0
2017-09-18 11:00:00,68.74,69.01,68.71,68.85,127731.0,68.74,69.01,68.71,68.85,127731.0
2017-09-18 11:30:00,68.84,68.87,68.56,68.58,69388.0,68.84,68.87,68.56,68.58,69388.0
2017-09-18 12:00:00,68.59,68.66,68.52,68.58,53969.0,68.59,68.66,68.52,68.58,53969.0
2017-09-18 12:30:00,68.6,68.6,68.43,68.5,44425.0,68.6,68.6,68.43,68.5,44425.0
2017-09-18 13:00:00,68.48,68.7,68.44,68.62,50292.0,68.48,68.7,68.44,68.62,50292.0
2017-09-18 13:30:00,68.64,68.65,68.52,68.53,61832.0,68.64,68.65,68.52,68.53,61832.0
2017-09-18 14:00:00,68.53,68.53,68.29,68.34,115065.0,68.53,68.53,68.29,68.34,115065.0
2017-09-18 14:30:00,68.33,68.46,68.21,68.37,94163.0,68.33,68.46,68.21,68.37,94163.0
2017-09-18 15:00:00,68.36,68.51,68.28,68.48,97878.0,68.36,68.51,68.28,68.48,97878.0
2017-09-18 15:30:00,68.48,68.52,68.28,68.35,267485.0,68.48,68.52,68.28,68.35,267485.0
2017-09-19 09:30:00,69.07,69.46,68.7,68.71,133162.0,69.07,69.46,68.7,68.71,133162.0
2017-09-19 10:00:00,68.7,68.76,68.4,68.63,91972.0,68.7,68.76,68.4,68.63,91972.0
2017-09-19 10:30:00,68.64,68.84,68.46,68.62,145109.0,68.64,68.84,68.46,68.62,145109.0
2017-09-19 11:00:00,68.63,68.63,68.12,68.43,113674.0,68.63,68.63,68.12,68.43,113674.0
2017-09-19 11:30:00,68.42,68.52,68.22,68.46,73455.0,68.42,68.52,68.22,68.46,73455.0
2017-09-19 12:00:00,68.46,68.74,68.31,68.63,83794.0,68.46,68.74,68.31,68.63,83794.0
2017-09-19 12:30:00,68.62,68.76,68.61,68.65,75110.0,68.62,68.76,68.61,68.65,75110.0
2017-09-19 13:00:00,68.67,68.79,68.59,68.78,60626.0,68.67,68.79,68.59,68.78,60626.0
2017-09-19 13:30:00,68.78,68.81,68.63,68.66,47031.0,68.78,68.81,68.63,68.66,47031.0
2017-09-19 14:00:00,68.67,68.83,68.62,68.63,96944.0,68.67,68.83,68.62,68.63,96944.0
2017-09-19 14:30:00,68.64,68.66,68.38,68.41,126785.0,68.64,68.66,68.38,68.41,126785.0
2017-09-19 15:00:00,68.4,68.69,68.32,68.64,161491.0,68.4,68.69,68.32,68.64,161491.0
2017-09-19 15:30:00,68.64,68.68,68.44,68.45,338781.0,68.64,68.68,68.44,68.45,338781.0
2017-09-20 09:30:00,68.9,69.13,68.63,68.95,113475.0,68.9,69.13,68.63,68.95,113475.0
2017-09-20 10:00:00,68.92,68.94,68.59,68.75,138631.0,68.92,68.94,68.59,68.75,138631.0
2017-09-20 10:30:00,68.75,68.86,68.62,68.67,111222.0,68.75,68.86,68.62,68.67,111222.0
2017-09-20 11:00:00,68.68,68.77,68.52,68.68,81293.0,68.68,68.77,68.52,68.68,81293.0
2017-09-20 11:30:00,68.69,68.96,68.69,68.83,55417.0,68.69,68.96,68.69,68.83,55417.0
2017-09-20 12:00:00,68.81,68.89,68.77,68.77,35515.0,68.81,68.89,68.77,68.77,35515.0
2017-09-20 12:30:00,68.77,68.97,68.71,68.89,48111.0,68.77,68.97,68.71,68.89,48111.0
2017-09-20 13:00:00,68.87,68.89,68.65,68.73,32015.0,68.87,68.89,68.65,68.73,32015.0
2017-09-20 13:30:00,68.73,68.91,68.71,68.88,32192.0,68.73,68.91,68.71,68.88,32192.0
2017-09-20 14:00:00,68.88,68.99,68.72,68.88,116711.0,68.88,68.99,68.72,68.88,116711.0
2017-09-20 14:30:00,68.84,68.94,68.68,68.72,113947.0,68.84,68.94,68.68,68.72,113947.0
2017-09-20 15:00:00,68.76,68.78,68.62,68.69,108212.0,68.76,68.78,68.62,68.69,108212.0
2017-09-20 15:30:00,68.7,68.75,68.6,68.67,312977.0,68.7,68.75,68.6,68.67,312977.0
2017-09-21 09:30:00,68.91,69.98,68.59,68.68,396795.0,68.91,69.98,68.59,68.68,396795.0
2017-09-21 10:00:00,68.7,68.84,68.36,68.81,211690.0,68.7,68.84,68.36,68.81,211690.0
2017-09-21 10:30:00,68.82,68.97,68.52,68.61,132257.0,68.82,68.97,68.52,68.61,132257.0
2017-09-21 11:00:00,68.62,68.83,68.38,68.43,118131.0,68.62,68.83,68.38,68.43,118131.0
2017-09-21 11:30:00,68.43,68.74,68.36,68.74,147547.0,68.43,68.74,68.36,68.74,147547.0
2017-09-21 12:00:00,68.71,68.73,68.55,68.66,95657.0,68.71,68.73,68.55,68.66,95657.0
2017-09-21 12:30:00,68.66,68.81,68.64,68.75,90008.0,68.66,68.81,68.64,68.75,90008.0
2017-09-21 13:00:00,68.76,68.84,68.67,68.68,98872.0,68.76,68.84,68.67,68.68,98872.0
2017-09-21 13:30:00,68.69,68.79,68.52,68.74,86582.0,68.69,68.79,68.52,68.74,86582.0
2017-09-21 14:00:00,68.74,68.83,68.69,68.79,98890.0,68.74,68.83,68.69,68.79,98890.0
2017-09-21 14:30:00,68.79,68.83,68.65,68.78,124585.0,68.79,68.83,68.65,68.78,124585.0
2017-09-21 15:00:00,68.78,68.95,68.74,68.87,156496.0,68.78,68.95,68.74,68.87,156496.0
2017-09-21 15:30:00,68.87,69.13,68.76,68.82,583999.0,68.87,69.13,68.76,68.82,583999.0
2017-09-22 09:30:00,71.4,72.87,70.33,72.58,1450451.0,71.4,72.87,70.33,72.58,1450451.0
2017-09-22 10:00:00,72.6,73.83,72.21,73.81,1000757.0,72.6,73.83,72.21,73.81,1000757.0
2017-09-22 10:30:00,73.81,73.88,72.63,73.27,1065384.0,73.81,73.88,72.63,73.27,1065384.0
2017-09-22 11:00:00,73.29,73.84,73.13,73.48,657297.0,73.29,73.84,73.13,73.48,657297.0
2017-09-22 11:30:00,73.46,73.87,73.17,73.82,347754.0,73.46,73.87,73.17,73.82,347754.0
2017-09-22 12:00:00,73.85,74.36,73.64,74.19,367009.0,73.85,74.36,73.64,74.19,367009.0
2017-09-22 12:30:00,74.19,74.52,74.0,74.32,379349.0,74.19,74.52,74.0,74.32,379349.0
2017-09-22 13:00:00,74.31,74.6,74.0,74.06,344544.0,74.31,74.6,74.0,74.06,344544.0
2017-09-22 13:30:00,74.03,74.33,74.0,74.12,307940.0,74.03,74.33,74.0,74.12,307940.0
2017-09-22 14:00:00,74.12,74.17,73.68,73.95,338053.0,74.12,74.17,73.68,73.95,338053.0
2017-09-22 14:30:00,73.96,74.05,73.7,73.77,318564.0,73.96,74.05,73.7,73.77,318564.0
2017-09-22 15:00:00,73.76,74.17,73.74,74.16,362174.0,73.76,74.17,73.74,74.16,362174.0
2017-09-22 15:30:00,74.16,74.47,73.76,74.18,1111695.0,74.16,74.47,73.76,74.18,1111695.0
2017-09-25 09:30:00,73.79,75.56,73.74,74.71,559211.0,73.79,75.56,73.74,74.71,559211.0
2017-09-25 10:00:00,74.69,74.69,73.63,73.95,292006.0,74.69,74.69,73.63,73.95,292006.0
2017-09-25 10:30:00,73.93,74.19,73.71,73.92,202265.0,73.93,74.19,73.71,73.92,202265.0
2017-09-25 11:00:00,73.92,74.04,73.53,73.94,185291.0,73.92,74.04,73.53,73.94,185291.0
2017-09-25 11:30:00,73.94,74.01,73.47,73.58,151638.0,73.94,74.01,73.47,73.58,151638.0
2017-09-25 12:00:00,73.59,73.6,73.27,73.52,121385.0,73.59,73.6,73.27,73.52,121385.0
2017-09-25 12:30:00,73.52,74.07,73.48,74.07,119800.0,73.52,74.07,73.48,74.07,119800.0
2017-09-25 13:00:00,74.08,74.1,73.74,73.93,99343.0,74.08,74.1,73.74,73.93,99343.0
2017-09-25 13:30:00,73.91,74.09,73.79,73.93,105879.0,73.91,74.09,73.79,73.93,105879.0
2017-09-25 14:00:00,73.93,74.43,73.92,74.26,125190.0,73.93,74.43,73.92,74.26,125190.0
2017-09-25 14:30:00,74.28,74.37,74.03,74.33,134256.0,74.28,74.37,74.03,74.33,134256.0
2017-09-25 15:00:00,74.33,74.62,74.21,74.27,254248.0,74.33,74.62,74.21,74.27,254248.0
2017-09-25 15:30:00,74.27,74.48,74.19,74.29,412289.0,74.27,74.48,74.19,74.29,412289.0
2017-09-26 09:30:00,73.6,74.48,72.88,74.01,728517.0,73.6,74.48,72.88,74.01,728517.0
2017-09-26 10:00:00,74.01,74.01,73.46,73.63,281795.0,74.01,74.01,73.46,73.63,281795.0
2017-09-26 10:30:00,73.61,73.85,73.45,73.75,251136.0,73.61,73.85,73.45,73.75,251136.0
2017-09-26 11:00:00,73.73,73.73,73.26,73.38,185688.0,73.73,73.73,73.26,73.38,185688.0
2017-09-26 11:30:00,73.36,73.5,73.27,73.42,176565.0,73.36,73.5,73.27,73.42,176565.0
2017-09-26 12:00:00,73.42,73.74,73.31,73.64,187626.0,73.42,73.74,73.31,73.64,187626.0
2017-09-26 12:30:00,73.66,73.71,73.54,73.59,93412.0,73.66,73.71,73.54,73.59,93412.0
2017-09-26 13:00:00,73.6,73.7,73.39,73.47,87040.0,73.6,73.7,73.39,73.47,87040.0
2017-09-26 13:30:00,73.47,73.54,73.42,73.43,113409.0,73.47,73.54,73.42,73.43,113409.0
2017-09-26 14:00:00,73.43,73.44,73.2,73.35,123744.0,73.43,73.44,73.2,73.35,123744.0
2017-09-26 14:30:00,73.35,73.39,73.2,73.35,117171.0,73.35,73.39,73.2,73.35,117171.0
2017-09-26 15:00:00,73.34,73.56,73.33,73.56,201688.0,73.34,73.56,73.33,73.56,201688.0
2017-09-26 15:30:00,73.56,73.68,73.46,73.59,416091.0,73.56,73.68,73.46,73.59,416091.0
2017-09-27 09:30:00,73.95,75.1,73.95,74.94,356754.0,73.95,75.1,73.95,74.94,356754.0
2017-09-27 10:00:00,74.93,75.36,74.93,75.32,228673.0,74.93,75.36,74.93,75.32,228673.0
2017-09-27 10:30:00,75.34,75.38,74.54,74.71,183835.0,75.34,75.38,74.54,74.71,183835.0
2017-09-27 11:00:00,74.72,75.17,74.7,75.02,125587.0,74.72,75.17,74.7,75.02,125587.0
2017-09-27 11:30:00,75.01,75.04,74.72,74.73,103092.0,75.01,75.04,74.72,74.73,103092.0
2017-09-27 12:00:00,74.75,74.95,74.67,74.67,77842.0,74.75,74.95,74.67,74.67,77842.0
2017-09-27 12:30:00,74.67,74.8,74.56,74.74,60342.0,74.67,74.8,74.56,74.74,60342.0
2017-09-27 13:00:00,74.74,75.28,74.74,75.21,122687.0,74.74,75.28,74.74,75.21,122687.0
2017-09-27 13:30:00,75.22,75.61,75.22,75.48,155094.0,75.22,75.61,75.22,75.48,155094.0
2017-09-27 14:00:00,75.5,75.51,75.14,75.17,101800.0,75.5,75.51,75.14,75.17,101800.0
2017-09-27 14:30:00,75.17,75.82,75.16,75.58,187463.0,75.17,75.82,75.16,75.58,187463.0
2017-09-27 15:00:00,75.59,75.66,75.32,75.64,293087.0,75.59,75.66,75.32,75.64,293087.0
2017-09-27 15:30:00,75.63,75.65,75.31,75.38,431755.0,75.63,75.65,75.31,75.38,431755.0
2017-09-28 09:30:00,75.24,75.65,75.02,75.02,102797.0,75.24,75.65,75.02,75.02,102797.0
2017-09-28 10:00:00,75.03,75.46,74.84,75.33,80769.0,75.03,75.46,74.84,75.33,80769.0
2017-09-28 10:30:00,75.34,75.35,74.93,75.0,265049.0,75.34,75.35,74.93,75.0,265049.0
2017-09-28 11:00:00,75.01,75.29,74.9,75.15,134675.0,75.01,75.29,74.9,75.15,134675.0
2017-09-28 11:30:00,75.14,75.18,74.93,75.07,83443.0,75.14,75.18,74.93,75.07,83443.0
2017-09-28 12:00:00,75.08,75.32,75.05,75.18,53801.0,75.08,75.32,75.05,75.18,53801.0
2017-09-28 12:30:00,75.21,75.28,74.98,75.25,58977.0,75.21,75.28,74.98,75.25,58977.0
2017-09-28 13:00:00,75.22,75.22,75.04,75.04,64659.0,75.22,75.22,75.04,75.04,64659.0
2017-09-28 13:30:00,75.06,75.43,75.02,75.29,63389.0,75.06,75.43,75.02,75.29,63389.0
2017-09-28 14:00:00,75.3,75.38,75.18,75.35,63783.0,75.3,75.38,75.18,75.35,63783.0
2017-09-28 14:30:00,75.36,75.6,75.36,75.53,77055.0,75.36,75.6,75.36,75.53,77055.0
2017-09-28 15:00:00,75.53,75.84,75.49,75.73,146581.0,75.53,75.84,75.49,75.73,146581.0
2017-09-28 15:30:00,75.73,75.95,75.69,75.93,351083.0,75.73,75.95,75.69,75.93,351083.0
2017-09-29 09:30:00,76.1,76.37,75.55,75.74,112506.0,76.1,76.37,75.55,75.74,112506.0
2017-09-29 10:00:00,75.78,76.06,75.7,76.05,79079.0,75.78,76.06,75.7,76.05,79079.0
2017-09-29 10:30:00,76.05,76.4,76.0,76.05,58375.0,76.05,76.4,76.0,76.05,58375.0
2017-09-29 11:00:00,76.02,76.12,75.89,76.03,46673.0,76.02,76.12,75.89,76.03,46673.0
2017-09-29 11:30:00,76.05,76.27,75.97,76.18,52043.0,76.05,76.27,75.97,76.18,52043.0
2017-09-29 12:00:00,76.15,76.27,75.96,75.99,73401.0,76.15,76.27,75.96,75.99,73401.0
2017-09-29 12:30:00,75.98,76.02,75.71,75.83,57087.0,75.98,76.02,75.71,75.83,57087.0
2017-09-29 13:00:00,75.83,75.92,75.79,75.88,25266.0,75.83,75.92,75.79,75.88,25266.0
2017-09-29 13:30:00,75.89,76.08,75.88,76.0,47704.0,75.89,76.08,75.88,76.0,47704.0
2017-09-29 14:00:00,75.98,75.99,75.74,75.88,87907.0,75.98,75.99,75.74,75.88,87907.0
2017-09-29 14:30:00,75.87,76.01,75.81,76.01,86789.0,75.87,76.01,75.81,76.01,86789.0
2017-09-29 15:00:00,76.01,76.03,75.93,75.95,99535.0,76.01,76.03,75.93,75.95,99535.0
2017-09-29 15:30:00,75.94,75.99,75.72,75.8,260741.0,75.94,75.99,75.72,75.8,260741.0
2017-10-02 09:30:00,76.03,76.18,75.52,76.12,109286.0,76.03,76.18,75.52,76.12,109286.0
2017-10-02 10:00:00,76.16,76.32,75.81,75.82,84289.0,76.16,76.32,75.81,75.82,84289.0
2017-10-02 10:30:00,75.81,76.14,75.71,75.97,96968.0,75.81,76.14,75.71,75.97,96968.0
2017-10-02 11:00:00,75.98,76.05,75.86,76.04,76678.0,75.98,76.05,75.86,76.04,76678.0
2017-10-02 11:30:00,76.05,76.2,75.84,75.84,48878.0,76.05,76.2,75.84,75.84,48878.0
2017-10-02 12:00:00,75.84,75.96,75.74,75.82,54210.0,75.84,75.96,75.74,75.82,54210.0
2017-10-02 12:30:00,75.85,75.9,75.66,75.78,93298.0,75.85,75.9,75.66,75.78,93298.0
2017-10-02 13:00:00,75.78,76.01,75.71,75.99,50555.0,75.78,76.01,75.71,75.99,50555.0
2017-10-02 13:30:00,76.0,76.19,75.91,76.19,51921.0,76.0,76.19,75.91,76.19,51921.0
2017-10-02 14:00:00,76.19,76.2,75.91,75.95,61945.0,76.19,76.2,75.91,75.95,61945.0
2017-10-02 14:30:00,75.95,75.96,75.81,75.85,61026.0,75.95,75.96,75.81,75.85,61026.0
2017-10-02 15:00:00,75.84,76.32,75.82,76.22,103727.0,75.84,76.32,75.82,76.22,103727.0
2017-10-02 15:30:00,76.22,76.59,76.18,76.54,331571.0,76.22,76.59,76.18,76.54,331571.0
2017-10-03 09:30:00,76.86,77.64,76.51,76.73,136036.0,76.86,77.64,76.51,76.73,136036.0
2017-10-03 10:00:00,76.69,77.06,76.66,77.02,97199.0,76.69,77.06,76.66,77.02,97199.0
2017-10-03 10:30:00,77.02,77.02,76.7,76.84,72309.0,77.02,77.02,76.7,76.84,72309.0
2017-10-03 11:00:00,76.84,76.92,76.65,76.84,59479.0,76.84,76.92,76.65,76.84,59479.0
2017-10-03 11:30:00,76.85,77.11,76.81,76.94,87515.0,76.85,77.11,76.81,76.94,87515.0
2017-10-03 12:00:00,76.94,77.0,76.86,76.86,63581.0,76.94,77.0,76.86,76.86,63581.0
2017-10-03 12:30:00,76.89,76.93,76.6,76.86,71120.0,76.89,76.93,76.6,76.86,71120.0
2017-10-03 13:00:00,76.87,76.87,76.62,76.73,52879.0,76.87,76.87,76.62,76.73,52879.0
2017-10-03 13:30:00,76.74,76.94,76.74,76.85,103189.0,76.74,76.94,76.74,76.85,103189.0
2017-10-03 14:00:00,76.86,76.9,76.62,76.67,69466.0,76.86,76.9,76.62,76.67,69466.0
2017-10-03 14:30:00,76.68,76.75,76.61,76.66,61993.0,76.68,76.75,76.61,76.66,61993.0
2017-10-03 15:00:00,76.65,76.67,76.52,76.6,80590.0,76.65,76.67,76.52,76.6,80590.0
2017-10-03 15:30:00,76.6,76.65,76.21,76.33,466571.0,76.6,76.65,76.21,76.33,466571.0
2017-10-04 09:30:00,76.17,76.86,76.03,76.23,153376.0,76.17,76.86,76.03,76.23,153376.0
2017-10-04 10:00:00,76.21,76.43,76.09,76.41,87115.0,76.21,76.43,76.09,76.41,87115.0
2017-10-04 10:30:00,76.42,76.44,75.83,75.84,86348.0,76.42,76.44,75.83,75.84,86348.0
2017-10-04 11:00:00,75.88,76.11,75.86,76.06,80512.0,75.88,76.11,75.86,76.06,80512.0
2017-10-04 11:30:00,76.05,76.18,75.92,76.17,67779.0,76.05,76.18,75.92,76.17,67779.0
2017-10-04 12:00:00,76.19,76.2,76.04,76.11,69988.0,76.19,76.2,76.04,76.11,69988.0
2017-10-04 12:30:00,76.1,76.15,76.05,76.13,43733.0,76.1,76.15,76.05,76.13,43733.0
2017-10-04 13:00:00,76.14,76.25,76.09,76.15,41204.0,76.14,76.25,76.09,76.15,41204.0
2017-10-04 13:30:00,76.16,76.16,75.99,75.99,72458.0,76.16,76.16,75.99,75.99,72458.0
2017-10-04 14:00:00,75.99,76.16,75.97,76.1,82466.0,75.99,76.16,75.97,76.1,82466.0
2017-10-04 14:30:00,76.11,76.14,76.0,76.04,79897.0,76.11,76.14,76.0,76.04,79897.0
2017-10-04 15:00:00,76.04,76.28,76.04,76.19,114449.0,76.04,76.28,76.04,76.19,114449.0
2017-10-04 15:30:00,76.18,76.48,76.12,76.45,291327.0,76.18,76.48,76.12,76.45,291327.0
2017-10-05 09:30:00,75.2,76.16,75.09,75.86,215822.0,75.2,76.16,75.09,75.86,215822.0
2017-10-05 10:00:00,75.86,76.52,75.82,76.26,144399.0,75.86,76.52,75.82,76.26,144399.0
2017-10-05 10:30:00,76.25,76.65,76.25,76.3,131341.0,76.25,76.65,76.25,76.3,131341.0
2017-10-05 11:00:00,76.31,76.49,76.15,76.23,84852.0,76.31,76.49,76.15,76.23,84852.0
2017-10-05 11:30:00,76.2,76.44,76.11,76.42,60600.0,76.2,76.44,76.11,76.42,60600.0
2017-10-05 12:00:00,76.44,76.5,76.21,76.28,72827.0,76.44,76.5,76.21,76.28,72827.0
2017-10-05 12:30:00,76.28,76.5,76.28,76.33,48579.0,76.28,76.5,76.28,76.33,48579.0
2017-10-05 13:00:00,76.33,76.5,76.31,76.4,50866.0,76.33,76.5,76.31,76.4,50866.0
2017-10-05 13:30:00,76.4,76.4,76.2,76.34,85742.0,76.4,76.4,76.2,76.34,85742.0
2017-10-05 14:00:00,76.34,76.37,76.18,76.29,97792.0,76.34,76.37,76.18,76.29,97792.0
2017-10-05 14:30:00,76.28,76.34,76.21,76.34,111867.0,76.28,76.34,76.21,76.34,111867.0
2017-10-05 15:00:00,76.34,76.58,76.31,76.38,223469.0,76.34,76.58,76.31,76.38,223469.0
2017-10-05 15:30:00,76.39,76.52,76.26,76.37,256994.0,76.39,76.52,76.26,76.37,256994.0
2017-10-06 09:30:00,76.25,76.86,76.25,76.69,72044.0,76.25,76.86,76.25,76.69,72044.0
2017-10-06 10:00:00,76.67,76.86,76.61,76.71,53207.0,76.67,76.86,76.61,76.71,53207.0
2017-10-06 10:30:00,76.7,76.88,76.56,76.77,70998.0,76.7,76.88,76.56,76.77,70998.0
2017-10-06 11:00:00,76.74,76.79,76.3,76.53,55068.0,76.74,76.79,76.3,76.53,55068.0
2017-10-06 11:30:00,76.51,76.6,76.43,76.56,45382.0,76.51,76.6,76.43,76.56,45382.0
2017-10-06 12:00:00,76.53,76.65,76.44,76.58,42640.0,76.53,76.65,76.44,76.58,42640.0
2017-10-06 12:30:00,76.58,76.61,76.49,76.58,24314.0,76.58,76.61,76.49,76.58,24314.0
2017-10-06 13:00:00,76.58,76.75,76.54,76.72,45554.0,76.58,76.75,76.54,76.72,45554.0
2017-10-06 13:30:00,76.68,76.71,76.58,76.6,31733.0,76.68,76.71,76.58,76.6,31733.0
2017-10-06 14:00:00,76.6,76.78,76.57,76.75,56108.0,76.6,76.78,76.57,76.75,56108.0
2017-10-06 14:30:00,76.75,76.97,76.68,76.9,71424.0,76.75,76.97,76.68,76.9,71424.0
2017-10-06 15:00:00,76.9,76.91,76.79,76.87,86907.0,76.9,76.91,76.79,76.87,86907.0
2017-10-06 15:30:00,76.87,76.87,76.69,76.79,270486.0,76.87,76.87,76.69,76.79,270486.0
2017-10-09 09:30:00,76.83,77.31,76.65,76.75,87627.0,76.83,77.31,76.65,76.75,87627.0
2017-10-09 10:00:00,76.78,76.97,76.78,76.9,69267.0,76.78,76.97,76.78,76.9,69267.0
2017-10-09 10:30:00,76.9,76.95,76.78,76.86,58008.0,76.9,76.95,76.78,76.86,58008.0
2017-10-09 11:00:00,76.89,76.98,76.84,76.95,43831.0,76.89,76.98,76.84,76.95,43831.0
2017-10-09 11:30:00,76.96,76.96,76.74,76.85,55461.0,76.96,76.96,76.74,76.85,55461.0
2017-10-09 12:00:00,76.83,76.94,76.71,76.81,50031.0,76.83,76.94,76.71,76.81,50031.0
2017-10-09 12:30:00,76.8,76.84,76.6,76.63,38852.0,76.8,76.84,76.6,76.63,38852.0
2017-10-09 13:00:00,76.62,76.66,76.47,76.49,53873.0,76.62,76.66,76.47,76.49,53873.0
2017-10-09 13:30:00,76.5,76.61,76.46,76.56,46364.0,76.5,76.61,76.46,76.56,46364.0
2017-10-09 14:00:00,76.56,76.56,76.29,76.35,37011.0,76.56,76.56,76.29,76.35,37011.0
2017-10-09 14:30:00,76.35,76.37,76.2,76.22,53544.0,76.35,76.37,76.2,76.22,53544.0
2017-10-09 15:00:00,76.21,76.28,76.08,76.25,42189.0,76.21,76.28,76.08,76.25,42189.0
2017-10-09 15:30:00,76.24,76.24,76.04,76.14,201324.0,76.24,76.24,76.04,76.14,201324.0
2017-10-10 09:30:00,76.18,76.91,76.18,76.37,76541.0,76.18,76.91,76.18,76.37,76541.0
2017-10-10 10:00:00,76.37,76.39,76.08,76.31,55024.0,76.37,76.39,76.08,76.31,55024.0
2017-10-10 10:30:00,76.31,76.67,76.27,76.57,60814.0,76.31,76.67,76.27,76.57,60814.0
2017-10-10 11:00:00,76.57,76.57,76.27,76.47,51475.0,76.57,76.57,76.27,76.47,51475.0
2017-10-10 11:30:00,76.47,76.54,76.24,76.32,44950.0,76.47,76.54,76.24,76.32,44950.0
2017-10-10 12:00:00,76.33,76.35,76.06,76.06,34753.0,76.33,76.35,76.06,76.06,34753.0
2017-10-10 12:30:00,76.07,76.16,75.91,75.98,33204.0,76.07,76.16,75.91,75.98,33204.0
2017-10-10 13:00:00,75.99,76.19,75.99,76.02,39724.0,75.99,76.19,75.99,76.02,39724.0
2017-10-10 13:30:00,76.03,76.18,76.02,76.12,36870.0,76.03,76.18,76.02,76.12,36870.0
2017-10-10 14:00:00,76.12,76.25,76.12,76.2,41839.0,76.12,76.25,76.12,76.2,41839.0
2017-10-10 14:30:00,76.21,76.24,76.12,76.2,43046.0,76.21,76.24,76.12,76.2,43046.0
2017-10-10 15:00:00,76.2,76.32,76.16,76.23,87602.0,76.2,76.32,76.16,76.23,87602.0
2017-10-10 15:30:00,76.24,76.28,76.19,76.25,159283.0,76.24,76.28,76.19,76.25,159283.0
2017-10-11 09:30:00,76.27,76.37,76.04,76.18,50545.0,76.27,76.37,76.04,76.18,50545.0
2017-10-11 10:00:00,76.18,76.19,76.06,76.18,34048.0,76.18,76.19,76.06,76.18,34048.0
2017-10-11 10:30:00,76.18,76.27,76.07,76.07,60670.0,76.18,76.27,76.07,76.07,60670.0
2017-10-11 11:00:00,76.05,76.14,75.97,76.06,40542.0,76.05,76.14,75.97,76.06,40542.0
2017-10-11 11:30:00,76.09,76.21,76.06,76.09,52314.0,76.09,76.21,76.06,76.09,52314.0
2017-10-11 12:00:00,76.08,76.11,75.91,75.95,67142.0,76.08,76.11,75.91,75.95,67142.0
2017-10-11 12:30:00,75.95,76.08,75.8,75.81,49889.0,75.95,76.08,75.8,75.81,49889.0
2017-10-11 13:00:00,75.81,75.96,75.74,75.74,46042.0,75.81,75.96,75.74,75.74,46042.0
2017-10-11 13:30:00,75.76,75.87,75.72,75.87,53910.0,75.76,75.87,75.72,75.87,53910.0
2017-10-11 14:00:00,75.89,76.12,75.88,76.03,101564.0,75.89,76.12,75.88,76.03,101564.0
2017-10-11 14:30:00,76.03,76.16,76.02,76.04,88042.0,76.03,76.16,76.02,76.04,88042.0
2017-10-11 15:00:00,76.03,76.24,76.02,76.07,120695.0,76.03,76.24,76.02,76.07,120695.0
2017-10-11 15:30:00,76.08,76.21,76.02,76.06,205870.0,76.08,76.21,76.02,76.06,205870.0
2017-10-12 09:30:00,76.24,76.32,75.45,75.52,79319.0,76.24,76.32,75.45,75.52,79319.0
2017-10-12 10:00:00,75.51,75.98,75.51,75.87,141473.0,75.51,75.98,75.51,75.87,141473.0
2017-10-12 10:30:00,75.86,76.16,75.85,76.14,103636.0,75.86,76.16,75.85,76.14,103636.0
2017-10-12 11:00:00,76.18,76.2,76.0,76.04,78330.0,76.18,76.2,76.0,76.04,78330.0
2017-10-12 11:30:00,76.06,76.15,76.04,76.06,62349.0,76.06,76.15,76.04,76.06,62349.0
2017-10-12 12:00:00,76.1,76.1,75.94,75.99,36484.0,76.1,76.1,75.94,75.99,36484.0
2017-10-12 12:30:00,76.0,76.04,75.82,75.94,43317.0,76.0,76.04,75.82,75.94,43317.0
2017-10-12 13:00:00,75.94,75.95,75.69,75.69,43175.0,75.94,75.95,75.69,75.69,43175.0
2017-10-12 13:30:00,75.69,75.83,75.67,75.8,43921.0,75.69,75.83,75.67,75.8,43921.0
2017-10-12 14:00:00,75.8,75.93,75.67,75.7,81110.0,75.8,75.93,75.67,75.7,81110.0
2017-10-12 14:30:00,75.72,75.79,75.67,75.7,45940.0,75.72,75.79,75.67,75.7,45940.0
2017-10-12 15:00:00,75.71,75.86,75.7,75.79,75947.0,75.71,75.86,75.7,75.79,75947.0
2017-10-12 15:30:00,75.79,75.8,75.64,75.69,264881.0,75.79,75.8,75.64,75.69,264881.0
2017-10-13 09:30:00,75.66,75.75,75.29,75.5,112984.0,75.66,75.75,75.29,75.5,112984.0
2017-10-13 10:00:00,75.5,75.82,75.45,75.8,73075.0,75.5,75.82,75.45,75.8,73075.0
2017-10-13 10:30:00,75.84,75.84,75.61,75.72,76589.0,75.84,75.84,75.61,75.72,76589.0
2017-10-13 11:00:00,75.72,75.9,75.67,75.87,61175.0,75.72,75.9,75.67,75.87,61175.0
2017-10-13 11:30:00,75.87,76.0,75.8,75.81,32572.0,75.87,76.0,75.8,75.81,32572.0
2017-10-13 12:00:00,75.82,75.84,75.66,75.76,27894.0,75.82,75.84,75.66,75.76,27894.0
2017-10-13 12:30:00,75.76,75.76,75.61,75.66,19108.0,75.76,75.76,75.61,75.66,19108.0
2017-10-13 13:00:00,75.66,75.81,75.63,75.76,16440.0,75.66,75.81,75.63,75.76,16440.0
2017-10-13 13:30:00,75.76,75.83,75.67,75.68,20488.0,75.76,75.83,75.67,75.68,20488.0
2017-10-13 14:00:00,75.68,75.74,75.58,75.59,32160.0,75.68,75.74,75.58,75.59,32160.0
2017-10-13 14:30:00,75.58,75.62,75.48,75.5,31546.0,75.58,75.62,75.48,75.5,31546.0
2017-10-13 15:00:00,75.51,75.56,75.48,75.53,45975.0,75.51,75.56,75.48,75.53,45975.0
2017-10-13 15:30:00,75.52,75.53,75.38,75.44,153447.0,75.52,75.53,75.38,75.44,153447.0
2017-10-16 09:30:00,75.18,75.52,74.95,75.0,80038.0,75.18,75.52,74.95,75.0,80038.0
2017-10-16 10:00:00,75.02,75.16,74.97,75.06,68326.0,75.02,75.16,74.97,75.06,68326.0
2017-10-16 10:30:00,75.06,75.17,74.91,75.04,59659.0,75.06,75.17,74.91,75.04,59659.0
2017-10-16 11:00:00,75.05,75.18,74.98,75.14,44298.0,75.05,75.18,74.98,75.14,44298.0
2017-10-16 11:30:00,75.15,75.29,75.07,75.23,32372.0,75.15,75.29,75.07,75.23,32372.0
2017-10-16 12:00:00,75.21,75.26,75.06,75.22,56576.0,75.21,75.26,75.06,75.22,56576.0
2017-10-16 12:30:00,75.22,75.33,75.14,75.23,34711.0,75.22,75.33,75.14,75.23,34711.0
2017-10-16 13:00:00,75.25,75.25,75.15,75.23,28668.0,75.25,75.25,75.15,75.23,28668.0
2017-10-16 13:30:00,75.23,75.3,75.17,75.23,30109.0,75.23,75.3,75.17,75.23,30109.0
2017-10-16 14:00:00,75.25,75.41,75.24,75.37,37079.0,75.25,75.41,75.24,75.37,37079.0
2017-10-16 14:30:00,75.36,75.55,75.34,75.51,63550.0,75.36,75.55,75.34,75.51,63550.0
2017-10-16 15:00:00,75.5,75.52,75.43,75.52,31966.0,75.5,75.52,75.43,75.52,31966.0
2017-10-16 15:30:00,75.52,75.55,75.33,75.44,307527.0,75.52,75.55,75.33,75.44,307527.0
2017-10-17 09:30:00,75.25,75.52,75.21,75.22,38273.0,75.25,75.52,75.21,75.22,38273.0
2017-10-17 10:00:00,75.22,75.63,75.19,75.61,37046.0,75.22,75.63,75.19,75.61,37046.0
2017-10-17 10:30:00,75.61,75.67,75.36,75.55,40659.0,75.61,75.67,75.36,75.55,40659.0
2017-10-17 11:00:00,75.59,75.73,75.51,75.55,49781.0,75.59,75.73,75.51,75.55,49781.0
2017-10-17 11:30:00,75.54,75.77,75.49,75.72,34632.0,75.54,75.77,75.49,75.72,34632.0
2017-10-17 12:00:00,75.75,75.75,75.48,75.52,47187.0,75.75,75.75,75.48,75.52,47187.0
2017-10-17 12:30:00,75.53,75.71,75.49,75.6,23109.0,75.53,75.71,75.49,75.6,23109.0
2017-10-17 13:00:00,75.59,75.61,75.38,75.41,22277.0,75.59,75.61,75.38,75.41,22277.0
2017-10-17 13:30:00,75.44,75.44,75.24,75.28,37535.0,75.44,75.44,75.24,75.28,37535.0
2017-10-17 14:00:00,75.28,75.47,75.25,75.46,34002.0,75.28,75.47,75.25,75.46,34002.0
2017-10-17 14:30:00,75.44,75.53,75.41,75.45,36911.0,75.44,75.53,75.41,75.45,36911.0
2017-10-17 15:00:00,75.46,75.51,75.37,75.44,40104.0,75.46,75.51,75.37,75.44,40104.0
2017-10-17 15:30:00,75.46,75.55,75.35,75.38,185416.0,75.46,75.55,75.35,75.38,185416.0
2017-10-18 09:30:00,75.78,76.08,75.7,75.93,120438.0,75.78,76.08,75.7,75.93,120438.0
2017-10-18 10:00:00,75.92,75.97,75.64,75.72,25778.0,75.92,75.97,75.64,75.72,25778.0
2017-10-18 10:30:00,75.7,75.72,75.58,75.62,21221.0,75.7,75.72,75.58,75.62,21221.0
2017-10-18 11:00:00,75.63,75.67,75.27,75.41,42306.0,75.63,75.67,75.27,75.41,42306.0
2017-10-18 11:30:00,75.43,75.49,75.39,75.41,12581.0,75.43,75.49,75.39,75.41,12581.0
2017-10-18 12:00:00,75.42,75.53,75.41,75.48,18701.0,75.42,75.53,75.41,75.48,18701.0
2017-10-18 12:30:00,75.49,75.7,75.48,75.6,23556.0,75.49,75.7,75.48,75.6,23556.0
2017-10-18 13:00:00,75.6,75.66,75.51,75.53,65743.0,75.6,75.66,75.51,75.53,65743.0
2017-10-18 13:30:00,75.55,75.64,75.5,75.61,20351.0,75.55,75.64,75.5,75.61,20351.0
2017-10-18 14:00:00,75.59,75.63,75.55,75.6,37390.0,75.59,75.63,75.55,75.6,37390.0
2017-10-18 14:30:00,75.62,75.63,75.43,75.44,34405.0,75.62,75.63,75.43,75.44,34405.0
2017-10-18 15:00:00,75.44,75.49,75.34,75.39,74349.0,75.44,75.49,75.34,75.39,74349.0
2017-10-18 15:30:00,75.4,75.4,75.2,75.27,199453.0,75.4,75.4,75.2,75.27,199453.0
2017-10-19 09:30:00,74.82,74.92,74.36,74.61,89579.0,74.82,74.92,74.36,74.61,89579.0
2017-10-19 10:00:00,74.57,74.81,74.37,74.76,97556.0,74.57,74.81,74.37,74.76,97556.0
2017-10-19 10:30:00,74.8,74.97,74.76,74.92,45537.0,74.8,74.97,74.76,74.92,45537.0
2017-10-19 11:00:00,74.95,74.97,74.84,74.86,49018.0,74.95,74.97,74.84,74.86,49018.0
2017-10-19 11:30:00,74.88,74.93,74.76,74.79,20531.0,74.88,74.93,74.76,74.79,20531.0
2017-10-19 12:00:00,74.78,74.92,74.75,74.84,41474.0,74.78,74.92,74.75,74.84,41474.0
2017-10-19 12:30:00,74.84,74.99,74.84,74.95,22136.0,74.84,74.99,74.84,74.95,22136.0
2017-10-19 13:00:00,74.96,75.07,74.93,75.03,25260.0,74.96,75.07,74.93,75.03,25260.0
2017-10-19 13:30:00,75.04,75.07,74.89,74.93,30147.0,75.04,75.07,74.89,74.93,30147.0
2017-10-19 14:00:00,74.94,74.98,74.83,74.84,24572.0,74.94,74.98,74.83,74.84,24572.0
2017-10-19 14:30:00,74.86,74.9,74.82,74.84,36895.0,74.86,74.9,74.82,74.84,36895.0
2017-10-19 15:00:00,74.85,74.86,74.76,74.83,43010.0,74.85,74.86,74.76,74.83,43010.0
2017-10-19 15:30:00,74.84,74.9,74.74,74.89,246904.0,74.84,74.9,74.74,74.89,246904.0
2017-10-20 09:30:00,75.22,75.42,75.05,75.09,80531.0,75.22,75.42,75.05,75.09,80531.0
2017-10-20 10:00:00,75.07,75.37,74.97,75.04,45416.0,75.07,75.37,74.97,75.04,45416.0
2017-10-20 10:30:00,75.05,75.17,74.99,75.09,28110.0,75.05,75.17,74.99,75.09,28110.0
2017-10-20 11:00:00,75.1,75.28,75.03,75.13,33744.0,75.1,75.28,75.03,75.13,33744.0
2017-10-20 11:30:00,75.12,75.2,75.03,75.1,29289.0,75.12,75.2,75.03,75.1,29289.0
2017-10-20 12:00:00,75.11,75.2,75.08,75.19,43813.0,75.11,75.2,75.08,75.19,43813.0
2017-10-20 12:30:00,75.19,75.23,75.09,75.13,40978.0,75.19,75.23,75.09,75.13,40978.0
2017-10-20 13:00:00,75.13,75.17,75.0,75.15,30447.0,75.13,75.17,75.0,75.15,30447.0
2017-10-20 13:30:00,75.16,75.25,75.08,75.09,53820.0,75.16,75.25,75.08,75.09,53820.0
2017-10-20 14:00:00,75.09,75.34,75.09,75.23,73169.0,75.09,75.34,75.09,75.23,73169.0
2017-10-20 14:30:00,75.24,75.26,75.11,75.15,40670.0,75.24,75.26,75.11,75.15,40670.0
2017-10-20 15:00:00,75.16,75.36,75.13,75.2,68113.0,75.16,75.36,75.13,75.2,68113.0
2017-10-20 15:30:00,75.21,75.26,75.05,75.15,228604.0,75.21,75.26,75.05,75.15,228604.0
2017-10-23 09:30:00,75.03,75.58,74.83,75.2,62908.0,75.03,75.58,74.83,75.2,62908.0
2017-10-23 10:00:00,75.2,75.29,74.87,74.93,63462.0,75.2,75.29,74.87,74.93,63462.0
2017-10-23 10:30:00,74.94,75.01,74.76,74.96,45997.0,74.94,75.01,74.76,74.96,45997.0
2017-10-23 11:00:00,74.94,74.98,74.81,74.95,86023.0,74.94,74.98,74.81,74.95,86023.0
2017-10-23 11:30:00,74.96,74.99,74.8,74.98,27461.0,74.96,74.99,74.8,74.98,27461.0
2017-10-23 12:00:00,74.96,74.98,74.83,74.95,34834.0,74.96,74.98,74.83,74.95,34834.0
2017-10-23 12:30:00,74.95,74.96,74.83,74.89,35515.0,74.95,74.96,74.83,74.89,35515.0
2017-10-23 13:00:00,74.9,74.92,74.74,74.75,34598.0,74.9,74.92,74.74,74.75,34598.0
2017-10-23 13:30:00,74.74,74.83,74.62,74.63,33139.0,74.74,74.83,74.62,74.63,33139.0
2017-10-23 14:00:00,74.63,74.76,74.62,74.74,87028.0,74.63,74.76,74.62,74.74,87028.0
2017-10-23 14:30:00,74.73,74.73,74.43,74.44,73191.0,74.73,74.73,74.43,74.44,73191.0
2017-10-23 15:00:00,74.44,74.58,74.43,74.48,77375.0,74.44,74.58,74.43,74.48,77375.0
2017-10-23 15:30:00,74.49,74.52,74.35,74.39,173624.0,74.49,74.52,74.35,74.39,173624.0
2017-10-24 09:30:00,74.56,74.85,74.49,74.77,68733.0,74.56,74.85,74.49,74.77,68733.0
2017-10-24 10:00:00,74.77,74.9,74.68,74.76,57427.0,74.77,74.9,74.68,74.76,57427.0
2017-10-24 10:30:00,74.77,75.03,74.72,75.0,90678.0,74.77,75.03,74.72,75.0,90678.0
2017-10-24 11:00:00,75.0,75.03,74.76,74.86,49299.0,75.0,75.03,74.76,74.86,49299.0
2017-10-24 11:30:00,74.87,75.02,74.86,74.88,78715.0,74.87,75.02,74.86,74.88,78715.0
2017-10-24 12:00:00,74.9,74.96,74.85,74.92,20134.0,74.9,74.96,74.85,74.92,20134.0
2017-10-24 12:30:00,74.92,75.02,74.9,74.97,28968.0,74.92,75.02,74.9,74.97,28968.0
2017-10-24 13:00:00,74.97,74.98,74.84,74.85,93643.0,74.97,74.98,74.84,74.85,93643.0
2017-10-24 13:30:00,74.85,74.95,74.85,74.93,27489.0,74.85,74.95,74.85,74.93,27489.0
2017-10-24 14:00:00,74.95,75.21,74.94,75.13,104463.0,74.95,75.21,74.94,75.13,104463.0
2017-10-24 14:30:00,75.13,75.16,75.04,75.12,43641.0,75.13,75.16,75.04,75.12,43641.0
2017-10-24 15:00:00,75.09,75.12,74.91,75.02,89242.0,75.09,75.12,74.91,75.02,89242.0
2017-10-24 15:30:00,75.01,75.05,74.75,74.78,211118.0,75.01,75.05,74.75,74.78,211118.0
2017-10-25 09:30:00,74.47,74.64,73.63,73.95,110729.0,74.47,74.64,73.63,73.95,110729.0
2017-10-25 10:00:00,73.99,74.21,73.92,74.11,78703.0,73.99,74.21,73.92,74.11,78703.0
2017-10-25 10:30:00,74.13,74.2,73.75,74.01,120789.0,74.13,74.2,73.75,74.01,120789.0
2017-10-25 11:00:00,74.0,74.01,73.52,73.8,94112.0,74.0,74.01,73.52,73.8,94112.0
2017-10-25 11:30:00,73.81,74.32,73.77,74.32,67839.0,73.81,74.32,73.77,74.32,67839.0
2017-10-25 12:00:00,74.33,74.33,73.9,73.95,49761.0,74.33,74.33,73.9,73.95,49761.0
2017-10-25 12:30:00,73.92,74.07,73.88,74.04,52439.0,73.92,74.07,73.88,74.04,52439.0
2017-10-25 13:00:00,74.03,74.21,74.01,74.11,64781.0,74.03,74.21,74.01,74.11,64781.0
2017-10-25 13:30:00,74.13,74.44,74.13,74.42,170924.0,74.13,74.44,74.13,74.42,170924.0
2017-10-25 14:00:00,74.42,74.48,74.24,74.35,125941.0,74.42,74.48,74.24,74.35,125941.0
2017-10-25 14:30:00,74.34,74.47,74.18,74.31,40741.0,74.34,74.47,74.18,74.31,40741.0
2017-10-25 15:00:00,74.31,74.39,74.26,74.39,77996.0,74.31,74.39,74.26,74.39,77996.0
2017-10-25 15:30:00,74.39,74.39,74.11,74.22,165818.0,74.39,74.39,74.11,74.22,165818.0
2017-10-26 09:30:00,74.26,74.49,73.89,74.31,90152.0,74.26,74.49,73.89,74.31,90152.0
2017-10-26 10:00:00,74.29,74.33,74.05,74.13,90411.0,74.29,74.33,74.05,74.13,90411.0
2017-10-26 10:30:00,74.14,74.48,74.13,74.45,59820.0,74.14,74.48,74.13,74.45,59820.0
2017-10-26 11:00:00,74.47,74.6,74.34,74.5,73809.0,74.47,74.6,74.34,74.5,73809.0
2017-10-26 11:30:00,74.53,74.85,74.53,74.72,36234.0,74.53,74.85,74.53,74.72,36234.0
2017-10-26 12:00:00,74.74,74.85,74.68,74.77,65611.0,74.74,74.85,74.68,74.77,65611.0
2017-10-26 12:30:00,74.76,74.78,74.52,74.57,22326.0,74.76,74.78,74.52,74.57,22326.0
2017-10-26 13:00:00,74.6,74.77,74.5,74.68,66106.0,74.6,74.77,74.5,74.68,66106.0
2017-10-26 13:30:00,74.71,74.76,74.56,74.71,56866.0,74.71,74.76,74.56,74.71,56866.0
2017-10-26 14:00:00,74.74,74.8,74.67,74.7,108124.0,74.74,74.8,74.67,74.7,108124.0
2017-10-26 14:30:00,74.69,74.79,74.61,74.69,95950.0,74.69,74.79,74.61,74.69,95950.0
2017-10-26 15:00:00,74.69,74.88,74.66,74.8,84349.0,74.69,74.88,74.66,74.8,84349.0
2017-10-26 15:30:00,74.81,74.91,74.8,74.85,240516.0,74.81,74.91,74.8,74.85,240516.0
2017-10-27 09:30:00,74.64,74.64,74.14,74.37,55350.0,74.64,74.64,74.14,74.37,55350.0
2017-10-27 10:00:00,74.32,74.32,73.78,73.83,52645.0,74.32,74.32,73.78,73.83,52645.0
2017-10-27 10:30:00,73.82,74.03,73.7,73.92,41328.0,73.82,74.03,73.7,73.92,41328.0
2017-10-27 11:00:00,73.89,74.01,73.78,73.86,91176.0,73.89,74.01,73.78,73.86,91176.0
2017-10-27 11:30:00,73.88,73.92,73.65,73.88,78415.0,73.88,73.92,73.65,73.88,78415.0
2017-10-27 12:00:00,73.89,73.95,73.69,73.77,71214.0,73.89,73.95,73.69,73.77,71214.0
2017-10-27 12:30:00,73.78,73.95,73.67,73.88,47369.0,73.78,73.95,73.67,73.88,47369.0
2017-10-27 13:00:00,73.89,73.95,73.83,73.89,45501.0,73.89,73.95,73.83,73.89,45501.0
2017-10-27 13:30:00,73.88,74.05,73.86,74.02,53557.0,73.88,74.05,73.86,74.02,53557.0
2017-10-27 14:00:00,74.03,74.15,74.02,74.08,40317.0,74.03,74.15,74.02,74.08,40317.0
2017-10-27 14:30:00,74.08,74.2,74.05,74.14,45261.0,74.08,74.2,74.05,74.14,45261.0
2017-10-27 15:00:00,74.14,74.37,74.11,74.34,87467.0,74.14,74.37,74.11,74.34,87467.0
2017-10-27 15:30:00,74.34,74.44,74.28,74.36,131347.0,74.34,74.44,74.28,74.36,131347.0
2017-10-30 09:30:00,74.16,74.64,74.16,74.45,67188.0,74.16,74.64,74.16,74.45,67188.0
2017-10-30 10:00:00,74.45,74.57,74.33,74.54,47292.0,74.45,74.57,74.33,74.54,47292.0
2017-10-30 10:30:00,74.56,75.09,74.56,75.06,70155.0,74.56,75.09,74.56,75.06,70155.0
2017-10-30 11:00:00,75.02,75.14,74.83,74.87,60382.0,75.02,75.14,74.83,74.87,60382.0
2017-10-30 11:30:00,74.87,74.89,74.48,74.73,41471.0,74.87,74.89,74.48,74.73,41471.0
2017-10-30 12:00:00,74.72,74.76,74.61,74.67,26279.0,74.72,74.76,74.61,74.67,26279.0
2017-10-30 12:30:00,74.68,74.77,74.64,74.7,19932.0,74.68,74.77,74.64,74.7,19932.0
2017-10-30 13:00:00,74.7,74.92,74.63,74.91,30376.0,74.7,74.92,74.63,74.91,30376.0
2017-10-30 13:30:00,74.92,75.06,74.74,74.74,38257.0,74.92,75.06,74.74,74.74,38257.0
2017-10-30 14:00:00,74.75,74.85,74.66,74.81,46365.0,74.75,74.85,74.66,74.81,46365.0
2017-10-30 14:30:00,74.8,75.11,74.73,74.98,28838.0,74.8,75.11,74.73,74.98,28838.0
2017-10-30 15:00:00,74.99,75.03,74.85,74.95,50586.0,74.99,75.03,74.85,74.95,50586.0
2017-10-30 15:30:00,74.95,75.04,74.92,74.94,114409.0,74.95,75.04,74.92,74.94,114409.0
2017-10-31 09:30:00,75.0,75.84,74.82,75.58,112666.0,75.0,75.84,74.82,75.58,112666.0
2017-10-31 10:00:00,75.57,76.04,75.55,75.56,75344.0,75.57,76.04,75.55,75.56,75344.0
2017-10-31 10:30:00,75.53,75.66,75.39,75.43,61195.0,75.53,75.66,75.39,75.43,61195.0
2017-10-31 11:00:00,75.43,75.61,75.28,75.3,33988.0,75.43,75.61,75.28,75.3,33988.0
2017-10-31 11:30:00,75.31,75.31,74.99,75.18,72099.0,75.31,75.31,74.99,75.18,72099.0
2017-10-31 12:00:00,75.2,75.42,75.12,75.42,73954.0,75.2,75.42,75.12,75.42,73954.0
2017-10-31 12:30:00,75.42,75.55,75.34,75.35,25951.0,75.42,75.55,75.34,75.35,25951.0
2017-10-31 13:00:00,75.32,75.42,75.26,75.42,18482.0,75.32,75.42,75.26,75.42,18482.0
2017-10-31 13:30:00,75.42,75.42,75.17,75.25,29698.0,75.42,75.42,75.17,75.25,29698.0
2017-10-31 14:00:00,75.25,75.27,74.91,75.04,58549.0,75.25,75.27,74.91,75.04,58549.0
2017-10-31 14:30:00,75.06,75.22,75.04,75.14,42646.0,75.06,75.22,75.04,75.14,42646.0
2017-10-31 15:00:00,75.14,75.29,75.12,75.18,51673.0,75.14,75.29,75.12,75.18,51673.0
2017-10-31 15:30:00,75.19,75.22,75.1,75.1,178684.0,75.19,75.22,75.1,75.1,178684.0
2017-11-01 09:30:00,75.31,75.51,74.8,75.29,115343.0,75.31,75.51,74.8,75.29,115343.0
2017-11-01 10:00:00,75.24,75.42,74.87,74.95,66994.0,75.24,75.42,74.87,74.95,66994.0
2017-11-01 10:30:00,74.9,74.9,74.61,74.61,28152.0,74.9,74.9,74.61,74.61,28152.0
2017-11-01 11:00:00,74.57,74.72,74.4,74.51,41963.0,74.57,74.72,74.4,74.51,41963.0
2017-11-01 11:30:00,74.47,74.57,74.22,74.31,41184.0,74.47,74.57,74.22,74.31,41184.0
2017-11-01 12:00:00,74.3,74.56,74.16,74.54,29952.0,74.3,74.56,74.16,74.54,29952.0
2017-11-01 12:30:00,74.55,74.6,74.47,74.6,36396.0,74.55,74.6,74.47,74.6,36396.0
2017-11-01 13:00:00,74.61,74.62,74.35,74.48,57606.0,74.61,74.62,74.35,74.48,57606.0
2017-11-01 13:30:00,74.48,74.53,74.24,74.43,76036.0,74.48,74.53,74.24,74.43,76036.0
2017-11-01 14:00:00,74.43,74.67,74.27,74.62,31497.0,74.43,74.67,74.27,74.62,31497.0
2017-11-01 14:30:00,74.63,74.68,74.55,74.61,34525.0,74.63,74.68,74.55,74.61,34525.0
2017-11-01 15:00:00,74.6,74.62,74.34,74.42,76795.0,74.6,74.62,74.34,74.42,76795.0
2017-11-01 15:30:00,74.43,74.63,74.36,74.48,166985.0,74.43,74.63,74.36,74.48,166985.0
2017-11-02 09:30:00,74.78,76.14,74.69,75.82,105407.0,74.78,76.14,74.69,75.82,105407.0
2017-11-02 10:00:00,75.86,75.88,75.21,75.61,86095.0,75.86,75.88,75.21,75.61,86095.0
2017-11-02 10:30:00,75.63,76.0,75.59,75.74,77768.0,75.63,76.0,75.59,75.74,77768.0
2017-11-02 11:00:00,75.72,75.8,75.41,75.43,49730.0,75.72,75.8,75.41,75.43,49730.0
2017-11-02 11:30:00,75.41,76.02,75.41,75.94,38288.0,75.41,76.02,75.41,75.94,38288.0
2017-11-02 12:00:00,75.94,76.88,75.9,76.77,182098.0,75.94,76.88,75.9,76.77,182098.0
2017-11-02 12:30:00,76.73,76.73,76.26,76.58,57185.0,76.73,76.73,76.26,76.58,57185.0
2017-11-02 13:00:00,76.58,76.62,76.32,76.4,48977.0,76.58,76.62,76.32,76.4,48977.0
2017-11-02 13:30:00,76.37,76.47,76.25,76.25,49235.0,76.37,76.47,76.25,76.25,49235.0
2017-11-02 14:00:00,76.23,76.25,76.02,76.25,40158.0,76.23,76.25,76.02,76.25,40158.0
2017-11-02 14:30:00,76.22,76.22,75.9,75.9,49445.0,76.22,76.22,75.9,75.9,49445.0
2017-11-02 15:00:00,75.9,76.12,75.88,76.09,95543.0,75.9,76.12,75.88,76.09,95543.0
2017-11-02 15:30:00,76.09,76.15,75.95,75.98,186204.0,76.09,76.15,75.95,75.98,186204.0
2017-11-03 09:30:00,75.98,76.14,75.44,75.64,44733.0,75.98,76.14,75.44,75.64,44733.0
2017-11-03 10:00:00,75.58,75.87,75.58,75.67,28548.0,75.58,75.87,75.58,75.67,28548.0
2017-11-03 10:30:00,75.65,75.7,75.45,75.55,21342.0,75.65,75.7,75.45,75.55,21342.0
2017-11-03 11:00:00,75.55,75.56,75.44,75.51,19238.0,75.55,75.56,75.44,75.51,19238.0
2017-11-03 11:30:00,75.54,75.63,75.49,75.56,16760.0,75.54,75.63,75.49,75.56,16760.0
2017-11-03 12:00:00,75.57,75.58,75.36,75.38,13974.0,75.57,75.58,75.36,75.38,13974.0
2017-11-03 12:30:00,75.42,75.42,75.16,75.17,17674.0,75.42,75.42,75.16,75.17,17674.0
2017-11-03 13:00:00,75.19,75.35,75.07,75.22,59700.0,75.19,75.35,75.07,75.22,59700.0
2017-11-03 13:30:00,75.21,75.26,75.13,75.22,11341.0,75.21,75.26,75.13,75.22,11341.0
2017-11-03 14:00:00,75.2,75.38,75.14,75.38,19955.0,75.2,75.38,75.14,75.38,19955.0
2017-11-03 14:30:00,75.41,75.42,75.27,75.32,35287.0,75.41,75.42,75.27,75.32,35287.0
2017-11-03 15:00:00,75.31,75.37,75.27,75.32,31938.0,75.31,75.37,75.27,75.32,31938.0
2017-11-03 15:30:00,75.31,75.31,75.12,75.18,119737.0,75.31,75.31,75.12,75.18,119737.0
2017-11-06 09:30:00,75.3,75.79,75.19,75.6,57921.0,75.3,75.79,75.19,75.6,57921.0
2017-11-06 10:00:00,75.56,75.63,75.35,75.52,28502.0,75.56,75.63,75.35,75.52,28502.0
2017-11-06 10:30:00,75.5,75.54,75.27,75.3,29503.0,75.5,75.54,75.27,75.3,29503.0
2017-11-06 11:00:00,75.27,75.29,75.14,75.2,34370.0,75.27,75.29,75.14,75.2,34370.0
2017-11-06 11:30:00,75.2,75.22,75.05,75.15,19736.0,75.2,75.22,75.05,75.15,19736.0
2017-11-06 12:00:00,75.19,75.19,75.02,75.05,28812.0,75.19,75.19,75.02,75.05,28812.0
2017-11-06 12:30:00,75.06,75.19,75.04,75.06,31083.0,75.06,75.19,75.04,75.06,31083.0
2017-11-06 13:00:00,75.06,75.15,74.87,74.88,42923.0,75.06,75.15,74.87,74.88,42923.0
2017-11-06 13:30:00,74.88,75.1,74.87,75.02,20747.0,74.88,75.1,74.87,75.02,20747.0
2017-11-06 14:00:00,75.03,75.09,74.94,75.06,35694.0,75.03,75.09,74.94,75.06,35694.0
2017-11-06 14:30:00,75.08,75.09,74.92,74.96,26767.0,75.08,75.09,74.92,74.96,26767.0
2017-11-06 15:00:00,74.94,75.03,74.94,74.97,34767.0,74.94,75.03,74.94,74.97,34767.0
2017-11-06 15:30:00,74.98,75.03,74.86,74.9,118692.0,74.98,75.03,74.86,74.9,118692.0
2017-11-07 09:30:00,74.73,74.9,74.04,74.24,155288.0,74.73,74.9,74.04,74.24,155288.0
2017-11-07 10:00:00,74.27,74.27,73.53,73.53,104005.0,74.27,74.27,73.53,73.53,104005.0
2017-11-07 10:30:00,73.52,73.76,73.38,73.59,102295.0,73.52,73.76,73.38,73.59,102295.0
2017-11-07 11:00:00,73.59,74.01,73.46,73.83,69109.0,73.59,74.01,73.46,73.83,69109.0
2017-11-07 11:30:00,73.81,73.82,73.32,73.36,67834.0,73.81,73.82,73.32,73.36,67834.0
2017-11-07 12:00:00,73.36,73.56,73.21,73.56,68879.0,73.36,73.56,73.21,73.56,68879.0
2017-11-07 12:30:00,73.56,73.56,73.23,73.26,71940.0,73.56,73.56,73.23,73.26,71940.0
2017-11-07 13:00:00,73.29,73.36,73.11,73.19,51267.0,73.29,73.36,73.11,73.19,51267.0
2017-11-07 13:30:00,73.18,73.19,72.93,72.99,96147.0,73.18,73.19,72.93,72.99,96147.0
2017-11-07 14:00:00,72.99,73.14,72.92,73.14,69188.0,72.99,73.14,72.92,73.14,69188.0
2017-11-07 14:30:00,73.14,73.31,72.99,73.05,68509.0,73.14,73.31,72.99,73.05,68509.0
2017-11-07 15:00:00,73.03,73.29,72.96,73.25,112169.0,73.03,73.29,72.96,73.25,112169.0
2017-11-07 15:30:00,73.23,73.43,73.16,73.42,215486.0,73.23,73.43,73.16,73.42,215486.0
2017-11-08 09:30:00,73.11,73.36,72.82,72.93,74540.0,73.11,73.36,72.82,72.93,74540.0
2017-11-08 10:00:00,72.93,73.33,72.92,73.0,84970.0,72.93,73.33,72.92,73.0,84970.0
2017-11-08 10:30:00,73.0,73.1,72.93,73.03,73916.0,73.0,73.1,72.93,73.03,73916.0
2017-11-08 11:00:00,73.02,73.19,72.91,73.01,58104.0,73.02,73.19,72.91,73.01,58104.0
2017-11-08 11:30:00,73.01,73.18,72.89,73.18,41392.0,73.01,73.18,72.89,73.18,41392.0
2017-11-08 12:00:00,73.16,73.54,73.16,73.51,36988.0,73.16,73.54,73.16,73.51,36988.0
2017-11-08 12:30:00,73.54,73.57,73.39,73.51,38415.0,73.54,73.57,73.39,73.51,38415.0
2017-11-08 13:00:00,73.53,73.59,73.42,73.57,37314.0,73.53,73.59,73.42,73.57,37314.0
2017-11-08 13:30:00,73.58,73.62,73.45,73.45,35637.0,73.58,73.62,73.45,73.45,35637.0
2017-11-08 14:00:00,73.46,73.58,73.43,73.56,103001.0,73.46,73.58,73.43,73.56,103001.0
2017-11-08 14:30:00,73.57,73.8,73.53,73.77,64957.0,73.57,73.8,73.53,73.77,64957.0
2017-11-08 15:00:00,73.77,73.77,73.62,73.72,68856.0,73.77,73.77,73.62,73.72,68856.0
2017-11-08 15:30:00,73.72,73.73,73.41,73.44,232820.0,73.72,73.73,73.41,73.44,232820.0
2017-11-09 09:30:00,72.96,73.24,72.31,72.71,64480.0,72.96,73.24,72.31,72.71,64480.0
2017-11-09 10:00:00,72.73,72.99,72.62,72.88,47101.0,72.73,72.99,72.62,72.88,47101.0
2017-11-09 10:30:00,72.92,73.17,72.88,73.17,61915.0,72.92,73.17,72.88,73.17,61915.0
2017-11-09 11:00:00,73.22,73.35,73.08,73.19,31246.0,73.22,73.35,73.08,73.19,31246.0
2017-11-09 11:30:00,73.16,73.31,72.68,72.81,31615.0,73.16,73.31,72.68,72.81,31615.0
2017-11-09 12:00:00,72.78,72.79,72.32,72.33,40907.0,72.78,72.79,72.32,72.33,40907.0
2017-11-09 12:30:00,72.35,72.45,71.94,72.08,92032.0,72.35,72.45,71.94,72.08,92032.0
2017-11-09 13:00:00,72.08,72.54,72.05,72.54,105000.0,72.08,72.54,72.05,72.54,105000.0
2017-11-09 13:30:00,72.52,72.68,72.19,72.22,92571.0,72.52,72.68,72.19,72.22,92571.0
2017-11-09 14:00:00,72.26,72.34,72.05,72.06,73946.0,72.26,72.34,72.05,72.06,73946.0
2017-11-09 14:30:00,72.04,72.22,71.85,71.88,68306.0,72.04,72.22,71.85,71.88,68306.0
2017-11-09 15:00:00,71.88,72.03,71.8,71.99,72392.0,71.88,72.03,71.8,71.99,72392.0
2017-11-09 15:30:00,72.0,72.29,71.96,72.19,327215.0,72.0,72.29,71.96,72.19,327215.0
2017-11-10 09:30:00,72.0,72.9,71.99,72.76,75167.0,72.0,72.9,71.99,72.76,75167.0
2017-11-10 10:00:00,72.83,72.83,72.36,72.5,38867.0,72.83,72.83,72.36,72.5,38867.0
2017-11-10 10:30:00,72.48,72.52,71.93,72.0,57501.0,72.48,72.52,71.93,72.0,57501.0
2017-11-10 11:00:00,72.0,72.69,71.96,72.63,76079.0,72.0,72.69,71.96,72.63,76079.0
2017-11-10 11:30:00,72.66,72.87,72.5,72.78,91633.0,72.66,72.87,72.5,72.78,91633.0
2017-11-10 12:00:00,72.8,72.81,72.67,72.79,62345.0,72.8,72.81,72.67,72.79,62345.0
2017-11-10 12:30:00,72.8,73.27,72.78,72.92,276747.0,72.8,73.27,72.78,72.92,276747.0
2017-11-10 13:00:00,72.92,72.98,72.73,72.82,37968.0,72.92,72.98,72.73,72.82,37968.0
2017-11-10 13:30:00,72.82,72.91,72.7,72.82,55947.0,72.82,72.91,72.7,72.82,55947.0
2017-11-10 14:00:00,72.83,72.92,72.82,72.91,22654.0,72.83,72.92,72.82,72.91,22654.0
2017-11-10 14:30:00,72.9,72.9,72.77,72.8,39768.0,72.9,72.9,72.77,72.8,39768.0
2017-11-10 15:00:00,72.81,72.83,72.65,72.8,40460.0,72.81,72.83,72.65,72.8,40460.0
2017-11-10 15:30:00,72.78,72.79,72.64,72.69,163255.0,72.78,72.79,72.64,72.69,163255.0
2017-11-13 09:30:00,72.66,73.0,72.24,72.5,52991.0,72.66,73.0,72.24,72.5,52991.0
2017-11-13 10:00:00,72.65,72.89,72.5,72.68,34053.0,72.65,72.89,72.5,72.68,34053.0
2017-11-13 10:30:00,72.73,72.8,72.51,72.61,33865.0,72.73,72.8,72.51,72.61,33865.0
2017-11-13 11:00:00,72.61,72.75,72.56,72.67,54546.0,72.61,72.75,72.56,72.67,54546.0
2017-11-13 11:30:00,72.67,72.97,72.62,72.97,27708.0,72.67,72.97,72.62,72.97,27708.0
2017-11-13 12:00:00,72.99,73.02,72.69,72.71,34796.0,72.99,73.02,72.69,72.71,34796.0
2017-11-13 12:30:00,72.71,72.8,72.69,72.71,36867.0,72.71,72.8,72.69,72.71,36867.0
2017-11-13 13:00:00,72.72,72.74,72.57,72.7,26416.0,72.72,72.74,72.57,72.7,26416.0
2017-11-13 13:30:00,72.7,72.88,72.61,72.61,27258.0,72.7,72.88,72.61,72.61,27258.0
2017-11-13 14:00:00,72.61,72.63,72.31,72.34,85709.0,72.61,72.63,72.31,72.34,85709.0
2017-11-13 14:30:00,72.34,72.46,72.21,72.22,99252.0,72.34,72.46,72.21,72.22,99252.0
2017-11-13 15:00:00,72.23,72.61,72.23,72.52,175026.0,72.23,72.61,72.23,72.52,175026.0
2017-11-13 15:30:00,72.52,72.56,72.3,72.35,328508.0,72.52,72.56,72.3,72.35,328508.0
2017-11-14 09:30:00,71.73,72.21,71.13,72.15,225482.0,71.73,72.21,71.13,72.15,225482.0
2017-11-14 10:00:00,72.17,72.41,71.59,71.71,71165.0,72.17,72.41,71.59,71.71,71165.0
2017-11-14 10:30:00,71.76,71.76,71.29,71.34,82565.0,71.76,71.76,71.29,71.34,82565.0
2017-11-14 11:00:00,71.31,71.53,71.18,71.24,74735.0,71.31,71.53,71.18,71.24,74735.0
2017-11-14 11:30:00,71.27,71.29,70.94,71.23,70614.0,71.27,71.29,70.94,71.23,70614.0
2017-11-14 12:00:00,71.27,71.27,71.01,71.08,254461.0,71.27,71.27,71.01,71.08,254461.0
2017-11-14 12:30:00,71.07,71.13,70.91,71.1,176437.0,71.07,71.13,70.91,71.1,176437.0
2017-11-14 13:00:00,71.08,71.11,70.93,70.93,127229.0,71.08,71.11,70.93,70.93,127229.0
2017-11-14 13:30:00,70.93,71.0,70.85,70.89,62736.0,70.93,71.0,70.85,70.89,62736.0
2017-11-14 14:00:00,70.89,71.09,70.86,71.0,216879.0,70.89,71.09,70.86,71.0,216879.0
2017-11-14 14:30:00,71.01,71.03,70.81,70.94,233468.0,71.01,71.03,70.81,70.94,233468.0
2017-11-14 15:00:00,70.95,71.02,70.81,70.83,117537.0,70.95,71.02,70.81,70.83,117537.0
2017-11-14 15:30:00,70.83,71.0,70.79,70.94,375779.0,70.83,71.0,70.79,70.94,375779.0
2017-11-15 09:30:00,70.46,70.59,69.75,70.57,140340.0,70.46,70.59,69.75,70.57,140340.0
2017-11-15 10:00:00,70.61,70.85,70.43,70.44,81499.0,70.61,70.85,70.43,70.44,81499.0
2017-11-15 10:30:00,70.43,71.07,70.4,71.06,66499.0,70.43,71.07,70.4,71.06,66499.0
2017-11-15 11:00:00,71.09,71.32,71.06,71.12,79990.0,71.09,71.32,71.06,71.12,79990.0
2017-11-15 11:30:00,71.12,71.17,70.9,70.93,130377.0,71.12,71.17,70.9,70.93,130377.0
2017-11-15 12:00:00,70.92,70.98,70.66,70.76,140956.0,70.92,70.98,70.66,70.76,140956.0
2017-11-15 12:30:00,70.77,70.83,70.66,70.75,88782.0,70.77,70.83,70.66,70.75,88782.0
2017-11-15 13:00:00,70.76,70.81,70.64,70.66,92642.0,70.76,70.81,70.64,70.66,92642.0
2017-11-15 13:30:00,70.64,70.75,70.57,70.63,110369.0,70.64,70.75,70.57,70.63,110369.0
2017-11-15 14:00:00,70.64,70.71,70.6,70.65,87637.0,70.64,70.71,70.6,70.65,87637.0
2017-11-15 14:30:00,70.66,70.92,70.66,70.82,183797.0,70.66,70.92,70.66,70.82,183797.0
2017-11-15 15:00:00,70.82,70.92,70.66,70.7,108260.0,70.82,70.92,70.66,70.7,108260.0
2017-11-15 15:30:00,70.69,70.82,70.62,70.73,363946.0,70.69,70.82,70.62,70.73,363946.0
2017-11-16 09:30:00,70.81,71.29,70.67,70.67,50870.0,70.81,71.29,70.67,70.67,50870.0
2017-11-16 10:00:00,70.73,71.02,70.64,70.64,106932.0,70.73,71.02,70.64,70.64,106932.0
2017-11-16 10:30:00,70.64,70.86,70.47,70.52,69296.0,70.64,70.86,70.47,70.52,69296.0
2017-11-16 11:00:00,70.52,70.8,70.52,70.68,35964.0,70.52,70.8,70.52,70.68,35964.0
2017-11-16 11:30:00,70.67,70.72,70.49,70.58,49889.0,70.67,70.72,70.49,70.58,49889.0
2017-11-16 12:00:00,70.58,70.62,70.46,70.53,68151.0,70.58,70.62,70.46,70.53,68151.0
2017-11-16 12:30:00,70.55,70.64,70.52,70.56,59660.0,70.55,70.64,70.52,70.56,59660.0
2017-11-16 13:00:00,70.55,70.62,70.5,70.55,49784.0,70.55,70.62,70.5,70.55,49784.0
2017-11-16 13:30:00,70.56,70.58,70.43,70.48,58941.0,70.56,70.58,70.43,70.48,58941.0
2017-11-16 14:00:00,70.46,70.54,70.32,70.51,95209.0,70.46,70.54,70.32,70.51,95209.0
2017-11-16 14:30:00,70.54,70.6,70.49,70.51,120569.0,70.54,70.6,70.49,70.51,120569.0
2017-11-16 15:00:00,70.51,70.65,70.47,70.62,231335.0,70.51,70.65,70.47,70.62,231335.0
2017-11-16 15:30:00,70.63,70.64,70.51,70.56,360060.0,70.63,70.64,70.51,70.56,360060.0
2017-11-17 09:30:00,69.08,69.77,68.66,69.12,287550.0,69.08,69.77,68.66,69.12,287550.0
2017-11-17 10:00:00,69.11,69.85,68.98,69.63,277203.0,69.11,69.85,68.98,69.63,277203.0
2017-11-17 10:30:00,69.63,69.67,69.31,69.45,228612.0,69.63,69.67,69.31,69.45,228612.0
2017-11-17 11:00:00,69.46,69.8,69.45,69.56,87757.0,69.46,69.8,69.45,69.56,87757.0
2017-11-17 11:30:00,69.55,69.93,69.54,69.73,65012.0,69.55,69.93,69.54,69.73,65012.0
2017-11-17 12:00:00,69.71,69.77,69.61,69.71,65893.0,69.71,69.77,69.61,69.71,65893.0
2017-11-17 12:30:00,69.7,69.75,69.54,69.75,149930.0,69.7,69.75,69.54,69.75,149930.0
2017-11-17 13:00:00,69.75,69.75,69.49,69.59,74090.0,69.75,69.75,69.49,69.59,74090.0
2017-11-17 13:30:00,69.61,69.61,69.43,69.44,67519.0,69.61,69.61,69.43,69.44,67519.0
2017-11-17 14:00:00,69.44,69.56,69.37,69.5,88298.0,69.44,69.56,69.37,69.5,88298.0
2017-11-17 14:30:00,69.5,69.63,69.47,69.56,102645.0,69.5,69.63,69.47,69.56,102645.0
2017-11-17 15:00:00,69.56,69.72,69.48,69.71,114404.0,69.56,69.72,69.48,69.71,114404.0
2017-11-17 15:30:00,69.7,69.7,69.43,69.45,469970.0,69.7,69.7,69.43,69.45,469970.0
2017-11-20 09:30:00,69.55,69.7,69.39,69.4,114890.0,69.55,69.7,69.39,69.4,114890.0
2017-11-20 10:00:00,69.4,69.68,69.4,69.56,243590.0,69.4,69.68,69.4,69.56,243590.0
2017-11-20 10:30:00,69.52,69.67,69.37,69.55,366347.0,69.52,69.67,69.37,69.55,366347.0
2017-11-20 11:00:00,69.55,69.63,69.44,69.52,466204.0,69.55,69.63,69.44,69.52,466204.0
2017-11-20 11:30:00,69.53,69.7,69.49,69.67,117357.0,69.53,69.7,69.49,69.67,117357.0
2017-11-20 12:00:00,69.68,69.75,69.48,69.69,93617.0,69.68,69.75,69.48,69.69,93617.0
2017-11-20 12:30:00,69.69,69.72,69.56,69.57,95776.0,69.69,69.72,69.56,69.57,95776.0
2017-11-20 13:00:00,69.58,69.59,69.48,69.48,86881.0,69.58,69.59,69.48,69.48,86881.0
2017-11-20 13:30:00,69.49,69.67,69.45,69.65,65886.0,69.49,69.67,69.45,69.65,65886.0
2017-11-20 14:00:00,69.64,69.67,69.51,69.59,78496.0,69.64,69.67,69.51,69.59,78496.0
2017-11-20 14:30:00,69.61,69.64,69.5,69.52,169594.0,69.61,69.64,69.5,69.52,169594.0
2017-11-20 15:00:00,69.52,69.66,69.47,69.62,105989.0,69.52,69.66,69.47,69.62,105989.0
2017-11-20 15:30:00,69.62,69.74,69.53,69.63,382923.0,69.62,69.74,69.53,69.63,382923.0
2017-11-21 09:30:00,69.67,69.67,68.75,68.93,251384.0,69.67,69.67,68.75,68.93,251384.0
2017-11-21 10:00:00,68.93,69.12,68.91,68.97,106518.0,68.93,69.12,68.91,68.97,106518.0
2017-11-21 10:30:00,68.99,69.22,68.81,68.81,84922.0,68.99,69.22,68.81,68.81,84922.0
2017-11-21 11:00:00,68.8,69.0,68.72,69.0,71516.0,68.8,69.0,68.72,69.0,71516.0
2017-11-21 11:30:00,68.99,68.99,68.88,68.88,60912.0,68.99,68.99,68.88,68.88,60912.0
2017-11-21 12:00:00,68.87,68.88,68.74,68.77,43503.0,68.87,68.88,68.74,68.77,43503.0
2017-11-21 12:30:00,68.77,68.85,68.58,68.7,192784.0,68.77,68.85,68.58,68.7,192784.0
2017-11-21 13:00:00,68.68,68.75,68.46,68.52,71973.0,68.68,68.75,68.46,68.52,71973.0
2017-11-21 13:30:00,68.53,68.68,68.49,68.55,59823.0,68.53,68.68,68.49,68.55,59823.0
2017-11-21 14:00:00,68.54,68.63,68.53,68.59,108065.0,68.54,68.63,68.53,68.59,108065.0
2017-11-21 14:30:00,68.6,68.66,68.56,68.65,220077.0,68.6,68.66,68.56,68.65,220077.0
2017-11-21 15:00:00,68.68,68.86,68.68,68.7,244085.0,68.68,68.86,68.68,68.7,244085.0
2017-11-21 15:30:00,68.69,68.75,68.58,68.75,352467.0,68.69,68.75,68.58,68.75,352467.0
2017-11-22 09:30:00,68.68,69.32,68.07,68.62,234262.0,68.68,69.32,68.07,68.62,234262.0
2017-11-22 10:00:00,68.61,68.62,68.11,68.32,118322.0,68.61,68.62,68.11,68.32,118322.0
2017-11-22 10:30:00,68.3,68.34,68.0,68.1,195606.0,68.3,68.34,68.0,68.1,195606.0
2017-11-22 11:00:00,68.11,68.21,67.78,67.91,391729.0,68.11,68.21,67.78,67.91,391729.0
2017-11-22 11:30:00,67.94,68.2,67.8,67.88,2302062.0,67.94,68.2,67.8,67.88,2302062.0
2017-11-22 12:00:00,67.87,68.04,67.86,67.88,88499.0,67.87,68.04,67.86,67.88,88499.0
2017-11-22 12:30:00,67.88,68.01,67.59,67.94,156332.0,67.88,68.01,67.59,67.94,156332.0
2017-11-22 13:00:00,67.95,68.0,67.86,67.86,68994.0,67.95,68.0,67.86,67.86,68994.0
2017-11-22 13:30:00,67.87,67.95,67.82,67.94,66475.0,67.87,67.95,67.82,67.94,66475.0
2017-11-22 14:00:00,67.94,68.05,67.88,67.94,137986.0,67.94,68.05,67.88,67.94,137986.0
2017-11-22 14:30:00,67.94,68.06,67.91,67.95,115943.0,67.94,68.06,67.91,67.95,115943.0
2017-11-22 15:00:00,67.94,68.06,67.86,67.99,116007.0,67.94,68.06,67.86,67.99,116007.0
2017-11-22 15:30:00,67.99,68.05,67.9,67.98,351096.0,67.99,68.05,67.9,67.98,351096.0
2017-11-24 09:30:00,68.24,68.25,67.75,68.03,119587.0,68.24,68.25,67.75,68.03,119587.0
2017-11-24 10:00:00,68.08,68.8,68.08,68.64,220950.0,68.08,68.8,68.08,68.64,220950.0
2017-11-24 10:30:00,68.6,68.65,68.24,68.3,138788.0,68.6,68.65,68.24,68.3,138788.0
2017-11-24 11:00:00,68.31,68.37,68.21,68.22,69895.0,68.31,68.37,68.21,68.22,69895.0
2017-11-24 11:30:00,68.21,68.41,68.15,68.41,185756.0,68.21,68.41,68.15,68.41,185756.0
2017-11-24 12:00:00,68.41,68.5,68.37,68.44,99495.0,68.41,68.5,68.37,68.44,99495.0
2017-11-24 12:30:00,68.43,68.43,68.0,68.05,165868.0,68.43,68.43,68.0,68.05,165868.0
2017-11-27 09:30:00,68.24,68.57,68.2,68.25,88334.0,68.24,68.57,68.2,68.25,88334.0
2017-11-27 10:00:00,68.23,68.47,68.11,68.38,71742.0,68.23,68.47,68.11,68.38,71742.0
2017-11-27 10:30:00,68.39,68.44,68.22,68.32,60333.0,68.39,68.44,68.22,68.32,60333.0
2017-11-27 11:00:00,68.32,68.33,68.03,68.1,66008.0,68.32,68.33,68.03,68.1,66008.0
2017-11-27 11:30:00,68.12,68.12,67.74,67.77,74503.0,68.12,68.12,67.74,67.77,74503.0
2017-11-27 12:00:00,67.78,67.99,67.68,67.98,76206.0,67.78,67.99,67.68,67.98,76206.0
2017-11-27 12:30:00,67.98,67.98,67.78,67.92,69779.0,67.98,67.98,67.78,67.92,69779.0
2017-11-27 13:00:00,67.89,68.0,67.87,67.87,45472.0,67.89,68.0,67.87,67.87,45472.0
2017-11-27 13:30:00,67.88,68.16,67.87,68.07,71907.0,67.88,68.16,67.87,68.07,71907.0
2017-11-27 14:00:00,68.08,68.2,68.03,68.14,50049.0,68.08,68.2,68.03,68.14,50049.0
2017-11-27 14:30:00,68.14,68.28,68.12,68.2,155652.0,68.14,68.28,68.12,68.2,155652.0
2017-11-27 15:00:00,68.19,68.19,68.05,68.08,92251.0,68.19,68.19,68.05,68.08,92251.0
2017-11-27 15:30:00,68.09,68.09,67.86,67.86,272834.0,68.09,68.09,67.86,67.86,272834.0
2017-11-28 09:30:00,67.99,68.52,67.64,67.65,82684.0,67.99,68.52,67.64,67.65,82684.0
2017-11-28 10:00:00,67.66,67.68,66.84,66.85,314165.0,67.66,67.68,66.84,66.85,314165.0
2017-11-28 10:30:00,66.84,67.19,66.75,66.99,181858.0,66.84,67.19,66.75,66.99,181858.0
2017-11-28 11:00:00,67.0,67.05,66.77,66.8,101406.0,67.0,67.05,66.77,66.8,101406.0
2017-11-28 11:30:00,66.78,67.06,66.63,66.92,96599.0,66.78,67.06,66.63,66.92,96599.0
2017-11-28 12:00:00,66.95,67.05,66.87,66.88,96086.0,66.95,67.05,66.87,66.88,96086.0
2017-11-28 12:30:00,66.85,66.93,66.64,66.74,98664.0,66.85,66.93,66.64,66.74,98664.0
2017-11-28 13:00:00,66.74,66.93,66.71,66.76,152703.0,66.74,66.93,66.71,66.76,152703.0
2017-11-28 13:30:00,66.75,66.97,66.75,66.92,77830.0,66.75,66.97,66.75,66.92,77830.0
2017-11-28 14:00:00,66.89,67.26,66.8,67.18,185478.0,66.89,67.26,66.8,67.18,185478.0
2017-11-28 14:30:00,67.17,67.36,67.08,67.28,251266.0,67.17,67.36,67.08,67.28,251266.0
2017-11-28 15:00:00,67.26,67.4,67.2,67.33,371280.0,67.26,67.4,67.2,67.33,371280.0
2017-11-28 15:30:00,67.33,67.57,67.3,67.47,715184.0,67.33,67.57,67.3,67.47,715184.0
2017-11-29 09:30:00,67.75,69.86,67.62,69.78,586054.0,67.75,69.86,67.62,69.78,586054.0
2017-11-29 10:00:00,69.73,69.74,68.84,68.89,219664.0,69.73,69.74,68.84,68.89,219664.0
2017-11-29 10:30:00,68.92,69.02,68.48,68.93,194618.0,68.92,69.02,68.48,68.93,194618.0
2017-11-29 11:00:00,68.97,69.02,68.6,68.73,609859.0,68.97,69.02,68.6,68.73,609859.0
2017-11-29 11:30:00,68.8,69.13,68.65,68.89,191564.0,68.8,69.13,68.65,68.89,191564.0
2017-11-29 12:00:00,68.9,68.98,68.78,68.89,93322.0,68.9,68.98,68.78,68.89,93322.0
2017-11-29 12:30:00,68.91,68.96,68.4,68.68,180221.0,68.91,68.96,68.4,68.68,180221.0
2017-11-29 13:00:00,68.67,68.79,68.23,68.33,142835.0,68.67,68.79,68.23,68.33,142835.0
2017-11-29 13:30:00,68.33,68.42,67.96,68.3,151578.0,68.33,68.42,67.96,68.3,151578.0
2017-11-29 14:00:00,68.31,68.53,68.13,68.48,175398.0,68.31,68.53,68.13,68.48,175398.0
2017-11-29 14:30:00,68.49,68.5,68.26,68.42,159082.0,68.49,68.5,68.26,68.42,159082.0
2017-11-29 15:00:00,68.42,68.42,68.29,68.39,101486.0,68.42,68.42,68.29,68.39,101486.0
2017-11-29 15:30:00,68.39,68.64,68.37,68.49,419201.0,68.39,68.64,68.37,68.49,419201.0
2017-11-30 09:30:00,68.67,69.16,68.29,68.43,70697.0,68.67,69.16,68.29,68.43,70697.0
2017-11-30 10:00:00,68.39,68.56,68.22,68.35,65427.0,68.39,68.56,68.22,68.35,65427.0
2017-11-30 10:30:00,68.34,68.66,67.94,68.63,80556.0,68.34,68.66,67.94,68.63,80556.0
2017-11-30 11:00:00,68.58,68.8,68.51,68.76,118758.0,68.58,68.8,68.51,68.76,118758.0
2017-11-30 11:30:00,68.72,68.79,68.52,68.72,90232.0,68.72,68.79,68.52,68.72,90232.0
2017-11-30 12:00:00,68.73,68.86,68.71,68.83,68381.0,68.73,68.86,68.71,68.83,68381.0
2017-11-30 12:30:00,68.83,69.04,68.8,68.87,76119.0,68.83,69.04,68.8,68.87,76119.0
2017-11-30 13:00:00,68.85,68.94,68.75,68.87,45749.0,68.85,68.94,68.75,68.87,45749.0
2017-11-30 13:30:00,68.88,68.88,68.71,68.79,74151.0,68.88,68.88,68.71,68.79,74151.0
2017-11-30 14:00:00,68.79,69.02,68.75,68.97,106289.0,68.79,69.02,68.75,68.97,106289.0
2017-11-30 14:30:00,68.95,69.0,68.78,68.89,109720.0,68.95,69.0,68.78,68.89,109720.0
2017-11-30 15:00:00,68.89,68.9,68.73,68.82,149268.0,68.89,68.9,68.73,68.82,149268.0
2017-11-30 15:30:00,68.83,69.03,68.67,68.9,436900.0,68.83,69.03,68.67,68.9,436900.0
2017-12-01 09:30:00,69.02,69.05,68.41,68.48,83223.0,69.02,69.05,68.41,68.48,83223.0
2017-12-01 10:00:00,68.5,68.72,68.2,68.6,59019.0,68.5,68.72,68.2,68.6,59019.0
2017-12-01 10:30:00,68.63,68.76,68.52,68.59,77895.0,68.63,68.76,68.52,68.59,77895.0
2017-12-01 11:00:00,68.57,68.58,67.48,67.59,75514.0,68.57,68.58,67.48,67.59,75514.0
2017-12-01 11:30:00,67.59,67.94,67.28,67.88,121455.0,67.59,67.94,67.28,67.88,121455.0
2017-12-01 12:00:00,67.88,68.35,67.77,68.22,79235.0,67.88,68.35,67.77,68.22,79235.0
2017-12-01 12:30:00,68.22,68.56,68.01,68.45,60420.0,68.22,68.56,68.01,68.45,60420.0
2017-12-01 13:00:00,68.43,68.51,68.2,68.27,66562.0,68.43,68.51,68.2,68.27,66562.0
2017-12-01 13:30:00,68.27,68.56,68.23,68.3,59328.0,68.27,68.56,68.23,68.3,59328.0
2017-12-01 14:00:00,68.29,68.48,68.29,68.42,64207.0,68.29,68.48,68.29,68.42,64207.0
2017-12-01 14:30:00,68.41,68.64,68.37,68.53,83300.0,68.41,68.64,68.37,68.53,83300.0
2017-12-01 15:00:00,68.54,68.57,68.34,68.42,107062.0,68.54,68.57,68.34,68.42,107062.0
2017-12-01 15:30:00,68.42,68.48,68.32,68.38,282491.0,68.42,68.48,68.32,68.38,282491.0
2017-12-04 09:30:00,69.46,70.55,69.09,70.48,421944.0,69.46,70.55,69.09,70.48,421944.0
2017-12-04 10:00:00,70.49,70.66,70.28,70.37,255926.0,70.49,70.66,70.28,70.37,255926.0
2017-12-04 10:30:00,70.4,70.63,70.3,70.41,205824.0,70.4,70.63,70.3,70.41,205824.0
2017-12-04 11:00:00,70.4,70.43,70.18,70.23,141300.0,70.4,70.43,70.18,70.23,141300.0
2017-12-04 11:30:00,70.23,70.77,70.21,70.52,149188.0,70.23,70.77,70.21,70.52,149188.0
2017-12-04 12:00:00,70.51,70.53,70.37,70.45,57543.0,70.51,70.53,70.37,70.45,57543.0
2017-12-04 12:30:00,70.44,70.44,70.27,70.31,83565.0,70.44,70.44,70.27,70.31,83565.0
2017-12-04 13:00:00,70.31,70.56,70.28,70.51,77252.0,70.31,70.56,70.28,70.51,77252.0
2017-12-04 13:30:00,70.49,70.55,70.45,70.5,53218.0,70.49,70.55,70.45,70.5,53218.0
2017-12-04 14:00:00,70.5,70.59,70.42,70.57,130366.0,70.5,70.59,70.42,70.57,130366.0
2017-12-04 14:30:00,70.57,70.6,70.48,70.55,96745.0,70.57,70.6,70.48,70.55,96745.0
2017-12-04 15:00:00,70.55,70.64,70.49,70.53,123218.0,70.55,70.64,70.49,70.53,123218.0
2017-12-04 15:30:00,70.53,70.93,70.49,70.71,578008.0,70.53,70.93,70.49,70.71,578008.0
2017-12-05 09:30:00,70.73,70.95,68.29,69.14,527783.0,70.73,70.95,68.29,69.14,527783.0
2017-12-05 10:00:00,69.13,69.57,68.94,69.09,237768.0,69.13,69.57,68.94,69.09,237768.0
2017-12-05 10:30:00,69.07,69.17,68.43,68.59,154186.0,69.07,69.17,68.43,68.59,154186.0
2017-12-05 11:00:00,68.59,68.7,68.47,68.68,148932.0,68.59,68.7,68.47,68.68,148932.0
2017-12-05 11:30:00,68.67,68.73,68.4,68.47,127415.0,68.67,68.73,68.4,68.47,127415.0
2017-12-05 12:00:00,68.46,68.52,68.16,68.49,195297.0,68.46,68.52,68.16,68.49,195297.0
2017-12-05 12:30:00,68.47,68.47,68.23,68.4,99975.0,68.47,68.47,68.23,68.4,99975.0
2017-12-05 13:00:00,68.36,68.39,67.99,68.06,168047.0,68.36,68.39,67.99,68.06,168047.0
2017-12-05 13:30:00,68.06,68.44,67.98,68.32,100598.0,68.06,68.44,67.98,68.32,100598.0
2017-12-05 14:00:00,68.31,68.32,67.95,67.95,77881.0,68.31,68.32,67.95,67.95,77881.0
2017-12-05 14:30:00,67.95,67.96,67.73,67.88,118038.0,67.95,67.96,67.73,67.88,118038.0
2017-12-05 15:00:00,67.88,67.93,67.71,67.93,134698.0,67.88,67.93,67.71,67.93,134698.0
2017-12-05 15:30:00,67.92,68.02,67.7,67.72,509825.0,67.92,68.02,67.7,67.72,509825.0
2017-12-06 09:30:00,67.24,67.24,65.55,66.1,419831.0,67.24,67.24,65.55,66.1,419831.0
2017-12-06 10:00:00,66.07,66.41,65.93,66.29,182770.0,66.07,66.41,65.93,66.29,182770.0
2017-12-06 10:30:00,66.3,66.57,66.0,66.56,222867.0,66.3,66.57,66.0,66.56,222867.0
2017-12-06 11:00:00,66.56,66.81,66.41,66.72,130372.0,66.56,66.81,66.41,66.72,130372.0
2017-12-06 11:30:00,66.73,66.93,66.68,66.7,62496.0,66.73,66.93,66.68,66.7,62496.0
2017-12-06 12:00:00,66.7,66.91,66.64,66.84,71373.0,66.7,66.91,66.64,66.84,71373.0
2017-12-06 12:30:00,66.83,67.15,66.83,67.15,72743.0,66.83,67.15,66.83,67.15,72743.0
2017-12-06 13:00:00,67.14,67.26,67.05,67.25,41546.0,67.14,67.26,67.05,67.25,41546.0
2017-12-06 13:30:00,67.26,67.37,67.14,67.18,49259.0,67.26,67.37,67.14,67.18,49259.0
2017-12-06 14:00:00,67.15,67.16,66.83,66.85,72329.0,67.15,67.16,66.83,66.85,72329.0
2017-12-06 14:30:00,66.85,66.96,66.78,66.91,90141.0,66.85,66.96,66.78,66.91,90141.0
2017-12-06 15:00:00,66.91,66.92,66.68,66.75,123556.0,66.91,66.92,66.68,66.75,123556.0
2017-12-06 15:30:00,66.75,66.77,66.51,66.55,334160.0,66.75,66.77,66.51,66.55,334160.0
2017-12-07 09:30:00,66.58,66.63,66.29,66.62,168735.0,66.58,66.63,66.29,66.62,168735.0
2017-12-07 10:00:00,66.62,66.81,66.56,66.74,92242.0,66.62,66.81,66.56,66.74,92242.0
2017-12-07 10:30:00,66.74,66.92,66.49,66.53,42792.0,66.74,66.92,66.49,66.53,42792.0
2017-12-07 11:00:00,66.54,66.55,66.08,66.22,137266.0,66.54,66.55,66.08,66.22,137266.0
2017-12-07 11:30:00,66.22,66.58,66.22,66.48,122961.0,66.22,66.58,66.22,66.48,122961.0
2017-12-07 12:00:00,66.47,66.9,66.44,66.82,102800.0,66.47,66.9,66.44,66.82,102800.0
2017-12-07 12:30:00,66.79,66.84,66.68,66.75,63008.0,66.79,66.84,66.68,66.75,63008.0
2017-12-07 13:00:00,66.74,66.83,66.69,66.79,57916.0,66.74,66.83,66.69,66.79,57916.0
2017-12-07 13:30:00,66.78,66.79,66.69,66.74,63996.0,66.78,66.79,66.69,66.74,63996.0
2017-12-07 14:00:00,66.73,66.83,66.69,66.7,66248.0,66.73,66.83,66.69,66.7,66248.0
2017-12-07 14:30:00,66.71,66.93,66.64,66.91,79112.0,66.71,66.93,66.64,66.91,79112.0
2017-12-07 15:00:00,66.9,67.01,66.87,66.92,111621.0,66.9,67.01,66.87,66.92,111621.0
2017-12-07 15:30:00,66.93,67.12,66.9,66.98,323642.0,66.93,67.12,66.9,66.98,323642.0
2017-12-08 09:30:00,67.07,67.36,66.71,67.04,171507.0,67.07,67.36,66.71,67.04,171507.0
2017-12-08 10:00:00,66.99,67.27,66.73,67.24,323228.0,66.99,67.27,66.73,67.24,323228.0
2017-12-08 10:30:00,67.24,67.37,67.12,67.25,66837.0,67.24,67.37,67.12,67.25,66837.0
2017-12-08 11:00:00,67.25,67.41,67.15,67.38,122074.0,67.25,67.41,67.15,67.38,122074.0
2017-12-08 11:30:00,67.4,67.5,67.3,67.46,60322.0,67.4,67.5,67.3,67.46,60322.0
2017-12-08 12:00:00,67.46,67.57,67.41,67.45,32199.0,67.46,67.57,67.41,67.45,32199.0
2017-12-08 12:30:00,67.44,67.63,67.44,67.53,46667.0,67.44,67.63,67.44,67.53,46667.0
2017-12-08 13:00:00,67.53,67.66,67.51,67.66,42585.0,67.53,67.66,67.51,67.66,42585.0
2017-12-08 13:30:00,67.66,67.7,67.57,67.67,49564.0,67.66,67.7,67.57,67.67,49564.0
2017-12-08 14:00:00,67.67,67.67,67.53,67.59,63420.0,67.67,67.67,67.53,67.59,63420.0
2017-12-08 14:30:00,67.6,67.67,67.48,67.56,58506.0,67.6,67.67,67.48,67.56,58506.0
2017-12-08 15:00:00,67.57,67.57,67.36,67.36,53997.0,67.57,67.57,67.36,67.36,53997.0
2017-12-08 15:30:00,67.36,67.56,67.3,67.51,232455.0,67.36,67.56,67.3,67.51,232455.0
2017-12-11 09:30:00,68.01,68.2,67.53,67.91,105119.0,68.01,68.2,67.53,67.91,105119.0
2017-12-11 10:00:00,67.87,68.13,67.81,68.0,69193.0,67.87,68.13,67.81,68.0,69193.0
2017-12-11 10:30:00,67.96,68.16,67.8,67.83,38196.0,67.96,68.16,67.8,67.83,38196.0
2017-12-11 11:00:00,67.83,67.92,67.73,67.9,48160.0,67.83,67.92,67.73,67.9,48160.0
2017-12-11 11:30:00,67.94,67.98,67.71,67.78,33190.0,67.94,67.98,67.71,67.78,33190.0
2017-12-11 12:00:00,67.78,67.87,67.56,67.58,33675.0,67.78,67.87,67.56,67.58,33675.0
2017-12-11 12:30:00,67.59,67.83,67.57,67.79,27608.0,67.59,67.83,67.57,67.79,27608.0
2017-12-11 13:00:00,67.81,67.81,67.6,67.68,30212.0,67.81,67.81,67.6,67.68,30212.0
2017-12-11 13:30:00,67.67,67.83,67.64,67.82,34602.0,67.67,67.83,67.64,67.82,34602.0
2017-12-11 14:00:00,67.81,67.85,67.73,67.83,53459.0,67.81,67.85,67.73,67.83,53459.0
2017-12-11 14:30:00,67.83,67.94,67.8,67.92,50537.0,67.83,67.94,67.8,67.92,50537.0
2017-12-11 15:00:00,67.92,68.05,67.91,68.02,94255.0,67.92,68.05,67.91,68.02,94255.0
2017-12-11 15:30:00,68.03,68.04,67.93,67.97,208084.0,68.03,68.04,67.93,67.97,208084.0
2017-12-12 09:30:00,68.0,68.15,67.13,67.31,126028.0,68.0,68.15,67.13,67.31,126028.0
2017-12-12 10:00:00,67.35,67.41,67.1,67.25,66084.0,67.35,67.41,67.1,67.25,66084.0
2017-12-12 10:30:00,67.25,67.64,67.2,67.55,47561.0,67.25,67.64,67.2,67.55,47561.0
2017-12-12 11:00:00,67.55,67.76,67.53,67.63,44963.0,67.55,67.76,67.53,67.63,44963.0
2017-12-12 11:30:00,67.65,67.77,67.55,67.62,32049.0,67.65,67.77,67.55,67.62,32049.0
2017-12-12 12:00:00,67.61,67.65,67.36,67.36,22756.0,67.61,67.65,67.36,67.36,22756.0
2017-12-12 12:30:00,67.37,67.43,67.22,67.34,34388.0,67.37,67.43,67.22,67.34,34388.0
2017-12-12 13:00:00,67.36,67.37,67.2,67.25,31260.0,67.36,67.37,67.2,67.25,31260.0
2017-12-12 13:30:00,67.26,67.29,67.21,67.23,45375.0,67.26,67.29,67.21,67.23,45375.0
2017-12-12 14:00:00,67.25,67.35,67.2,67.21,78491.0,67.25,67.35,67.2,67.21,78491.0
2017-12-12 14:30:00,67.21,67.22,67.07,67.2,102638.0,67.21,67.22,67.07,67.2,102638.0
2017-12-12 15:00:00,67.2,67.21,67.0,67.06,82741.0,67.2,67.21,67.0,67.06,82741.0
2017-12-12 15:30:00,67.06,67.09,66.82,66.86,314802.0,67.06,67.09,66.82,66.86,314802.0
2017-12-13 09:30:00,66.91,67.15,66.53,66.73,84627.0,66.91,67.15,66.53,66.73,84627.0
2017-12-13 10:00:00,66.73,66.76,66.13,66.73,81109.0,66.73,66.76,66.13,66.73,81109.0
2017-12-13 10:30:00,66.75,67.1,66.69,67.03,109306.0,66.75,67.1,66.69,67.03,109306.0
2017-12-13 11:00:00,67.03,67.16,66.82,66.9,105589.0,67.03,67.16,66.82,66.9,105589.0
2017-12-13 11:30:00,66.94,67.31,66.83,67.31,135575.0,66.94,67.31,66.83,67.31,135575.0
2017-12-13 12:00:00,67.32,67.53,67.28,67.4,141927.0,67.32,67.53,67.28,67.4,141927.0
2017-12-13 12:30:00,67.4,67.55,67.31,67.45,34684.0,67.4,67.55,67.31,67.45,34684.0
2017-12-13 13:00:00,67.45,67.56,67.33,67.56,31948.0,67.45,67.56,67.33,67.56,31948.0
2017-12-13 13:30:00,67.56,67.65,67.48,67.5,80197.0,67.56,67.65,67.48,67.5,80197.0
2017-12-13 14:00:00,67.5,67.79,67.47,67.65,44053.0,67.5,67.79,67.47,67.65,44053.0
2017-12-13 14:30:00,67.63,67.7,67.49,67.57,88171.0,67.63,67.7,67.49,67.57,88171.0
2017-12-13 15:00:00,67.6,67.68,67.5,67.53,96403.0,67.6,67.68,67.5,67.53,96403.0
2017-12-13 15:30:00,67.52,67.59,67.45,67.46,178788.0,67.52,67.59,67.45,67.46,178788.0
2017-12-14 09:30:00,68.5,69.25,67.8,67.8,483386.0,68.5,69.25,67.8,67.8,483386.0
2017-12-14 10:00:00,67.83,67.83,67.49,67.56,105863.0,67.83,67.83,67.49,67.56,105863.0
2017-12-14 10:30:00,67.57,67.82,67.56,67.65,59347.0,67.57,67.82,67.56,67.65,59347.0
2017-12-14 11:00:00,67.63,67.78,67.5,67.65,90179.0,67.63,67.78,67.5,67.65,90179.0
2017-12-14 11:30:00,67.65,67.87,67.59,67.86,85715.0,67.65,67.87,67.59,67.86,85715.0
2017-12-14 12:00:00,67.86,67.86,67.71,67.73,91815.0,67.86,67.86,67.71,67.73,91815.0
2017-12-14 12:30:00,67.74,67.8,67.72,67.76,65744.0,67.74,67.8,67.72,67.76,65744.0
2017-12-14 13:00:00,67.75,67.76,67.55,67.72,75745.0,67.75,67.76,67.55,67.72,75745.0
2017-12-14 13:30:00,67.72,67.72,67.23,67.23,34973.0,67.72,67.72,67.23,67.23,34973.0
2017-12-14 14:00:00,67.25,67.3,66.85,66.85,110986.0,67.25,67.3,66.85,66.85,110986.0
2017-12-14 14:30:00,66.86,67.28,66.84,67.24,55536.0,66.86,67.28,66.84,67.24,55536.0
2017-12-14 15:00:00,67.23,67.28,67.12,67.16,87132.0,67.23,67.28,67.12,67.16,87132.0
2017-12-14 15:30:00,67.18,67.36,67.09,67.1,325914.0,67.18,67.36,67.09,67.1,325914.0
2017-12-15 09:30:00,67.55,68.12,67.26,68.1,327245.0,67.55,68.12,67.26,68.1,327245.0
2017-12-15 10:00:00,68.12,68.34,67.56,67.72,152785.0,68.12,68.34,67.56,67.72,152785.0
2017-12-15 10:30:00,67.72,67.77,67.6,67.75,104998.0,67.72,67.77,67.6,67.75,104998.0
2017-12-15 11:00:00,67.74,67.83,67.66,67.8,65146.0,67.74,67.83,67.66,67.8,65146.0
2017-12-15 11:30:00,67.82,68.0,67.79,67.8,166987.0,67.82,68.0,67.79,67.8,166987.0
2017-12-15 12:00:00,67.8,67.81,67.61,67.66,96062.0,67.8,67.81,67.61,67.66,96062.0
2017-12-15 12:30:00,67.67,67.78,67.64,67.72,50383.0,67.67,67.78,67.64,67.72,50383.0
2017-12-15 13:00:00,67.72,67.78,67.58,67.67,57708.0,67.72,67.78,67.58,67.67,57708.0
2017-12-15 13:30:00,67.67,67.72,67.56,67.71,72943.0,67.67,67.72,67.56,67.71,72943.0
2017-12-15 14:00:00,67.7,67.7,67.55,67.69,88677.0,67.7,67.7,67.55,67.69,88677.0
2017-12-15 14:30:00,67.69,67.78,67.66,67.7,141215.0,67.69,67.78,67.66,67.7,141215.0
2017-12-15 15:00:00,67.69,67.81,67.68,67.71,102545.0,67.69,67.81,67.68,67.71,102545.0
2017-12-15 15:30:00,67.7,67.87,67.63,67.73,583066.0,67.7,67.87,67.63,67.73,583066.0
2017-12-18 09:30:00,68.19,68.43,68.04,68.38,118620.0,68.19,68.43,68.04,68.38,118620.0
2017-12-18 10:00:00,68.38,68.86,68.29,68.76,104998.0,68.38,68.86,68.29,68.76,104998.0
2017-12-18 10:30:00,68.79,69.08,68.7,69.04,114123.0,68.79,69.08,68.7,69.04,114123.0
2017-12-18 11:00:00,69.03,69.06,68.58,68.67,406461.0,69.03,69.06,68.58,68.67,406461.0
2017-12-18 11:30:00,68.66,68.81,68.59,68.75,125246.0,68.66,68.81,68.59,68.75,125246.0
2017-12-18 12:00:00,68.76,68.8,68.49,68.52,79798.0,68.76,68.8,68.49,68.52,79798.0
2017-12-18 12:30:00,68.52,68.68,68.51,68.6,52949.0,68.52,68.68,68.51,68.6,52949.0
2017-12-18 13:00:00,68.61,68.63,68.51,68.62,75101.0,68.61,68.63,68.51,68.62,75101.0
2017-12-18 13:30:00,68.59,68.7,68.53,68.58,58113.0,68.59,68.7,68.53,68.58,58113.0
2017-12-18 14:00:00,68.59,68.87,68.56,68.66,90119.0,68.59,68.87,68.56,68.66,90119.0
2017-12-18 14:30:00,68.66,68.79,68.64,68.72,87383.0,68.66,68.79,68.64,68.72,87383.0
2017-12-18 15:00:00,68.72,68.81,68.63,68.64,118802.0,68.72,68.81,68.63,68.64,118802.0
2017-12-18 15:30:00,68.64,68.76,68.47,68.53,344049.0,68.64,68.76,68.47,68.53,344049.0
2017-12-19 09:30:00,68.52,68.64,67.34,67.94,516340.0,68.52,68.64,67.34,67.94,516340.0
2017-12-19 10:00:00,67.94,68.1,67.72,67.86,219898.0,67.94,68.1,67.72,67.86,219898.0
2017-12-19 10:30:00,67.86,68.09,67.84,68.04,248363.0,67.86,68.09,67.84,68.04,248363.0
2017-12-19 11:00:00,68.03,68.43,67.89,68.1,264991.0,68.03,68.43,67.89,68.1,264991.0
2017-12-19 11:30:00,68.05,68.26,68.04,68.12,63984.0,68.05,68.26,68.04,68.12,63984.0
2017-12-19 12:00:00,68.12,68.21,67.98,68.1,68244.0,68.12,68.21,67.98,68.1,68244.0
2017-12-19 12:30:00,68.09,68.17,67.84,67.92,206212.0,68.09,68.17,67.84,67.92,206212.0
2017-12-19 13:00:00,67.94,68.0,67.76,67.77,56016.0,67.94,68.0,67.76,67.77,56016.0
2017-12-19 13:30:00,67.77,67.85,67.74,67.77,67385.0,67.77,67.85,67.74,67.77,67385.0
2017-12-19 14:00:00,67.77,67.94,67.72,67.83,175045.0,67.77,67.94,67.72,67.83,175045.0
2017-12-19 14:30:00,67.84,68.09,67.83,67.95,146533.0,67.84,68.09,67.83,67.95,146533.0
2017-12-19 15:00:00,67.95,68.05,67.88,68.0,130538.0,67.95,68.05,67.88,68.0,130538.0
2017-12-19 15:30:00,67.98,68.0,67.7,67.85,593365.0,67.98,68.0,67.7,67.85,593365.0
2017-12-20 09:30:00,68.26,68.47,67.7,67.84,211878.0,68.26,68.47,67.7,67.84,211878.0
2017-12-20 10:00:00,67.84,68.0,67.62,67.81,299477.0,67.84,68.0,67.62,67.81,299477.0
2017-12-20 10:30:00,67.82,67.91,67.34,67.91,328421.0,67.82,67.91,67.34,67.91,328421.0
2017-12-20 11:00:00,67.93,68.08,67.83,68.01,160715.0,67.93,68.08,67.83,68.01,160715.0
2017-12-20 11:30:00,68.01,68.1,67.81,67.81,536392.0,68.01,68.1,67.81,67.81,536392.0
2017-12-20 12:00:00,67.81,67.96,67.73,67.95,90930.0,67.81,67.96,67.73,67.95,90930.0
2017-12-20 12:30:00,67.94,68.12,67.84,68.1,121737.0,67.94,68.12,67.84,68.1,121737.0
2017-12-20 13:00:00,68.1,68.14,68.0,68.12,154511.0,68.1,68.14,68.0,68.12,154511.0
2017-12-20 13:30:00,68.12,68.27,68.04,68.18,90540.0,68.12,68.27,68.04,68.18,90540.0
2017-12-20 14:00:00,68.17,68.39,68.16,68.33,140651.0,68.17,68.39,68.16,68.33,140651.0
2017-12-20 14:30:00,68.32,68.54,68.29,68.44,168600.0,68.32,68.54,68.29,68.44,168600.0
2017-12-20 15:00:00,68.43,68.79,68.32,68.76,309917.0,68.43,68.79,68.32,68.76,309917.0
2017-12-20 15:30:00,68.77,68.88,68.4,68.51,999457.0,68.77,68.88,68.4,68.51,999457.0
2017-12-21 09:30:00,67.54,67.56,65.04,65.91,1456868.0,67.54,67.56,65.04,65.91,1456868.0
2017-12-21 10:00:00,65.81,66.33,65.56,66.1,498811.0,65.81,66.33,65.56,66.1,498811.0
2017-12-21 10:30:00,66.08,66.41,65.32,65.7,490368.0,66.08,66.41,65.32,65.7,490368.0
2017-12-21 11:00:00,65.71,65.87,65.32,65.4,269539.0,65.71,65.87,65.32,65.4,269539.0
2017-12-21 11:30:00,65.41,65.77,65.31,65.6,234716.0,65.41,65.77,65.31,65.6,234716.0
2017-12-21 12:00:00,65.59,65.65,65.26,65.58,223311.0,65.59,65.65,65.26,65.58,223311.0
2017-12-21 12:30:00,65.59,65.85,65.37,65.48,175250.0,65.59,65.85,65.37,65.48,175250.0
2017-12-21 13:00:00,65.45,65.5,65.05,65.1,135483.0,65.45,65.5,65.05,65.1,135483.0
2017-12-21 13:30:00,65.1,65.1,64.81,64.93,244096.0,65.1,65.1,64.81,64.93,244096.0
2017-12-21 14:00:00,64.91,65.3,64.9,65.18,226066.0,64.91,65.3,64.9,65.18,226066.0
2017-12-21 14:30:00,65.2,65.58,65.03,65.55,348539.0,65.2,65.58,65.03,65.55,348539.0
2017-12-21 15:00:00,65.54,65.8,65.52,65.72,298772.0,65.54,65.8,65.52,65.72,298772.0
2017-12-21 15:30:00,65.73,66.04,65.55,66.0,813639.0,65.73,66.04,65.55,66.0,813639.0
2017-12-22 09:30:00,66.09,66.16,65.23,65.48,287054.0,66.09,66.16,65.23,65.48,287054.0
2017-12-22 10:00:00,65.46,65.71,65.24,65.28,98292.0,65.46,65.71,65.24,65.28,98292.0
2017-12-22 10:30:00,65.26,65.32,65.07,65.08,131196.0,65.26,65.32,65.07,65.08,131196.0
2017-12-22 11:00:00,65.05,65.13,64.85,64.99,127514.0,65.05,65.13,64.85,64.99,127514.0
2017-12-22 11:30:00,64.99,64.99,64.78,64.89,95197.0,64.99,64.99,64.78,64.89,95197.0
2017-12-22 12:00:00,64.88,65.16,64.84,65.01,99477.0,64.88,65.16,64.84,65.01,99477.0
2017-12-22 12:30:00,65.02,65.14,64.91,65.03,81871.0,65.02,65.14,64.91,65.03,81871.0
2017-12-22 13:00:00,65.05,65.1,64.91,65.02,76150.0,65.05,65.1,64.91,65.02,76150.0
2017-12-22 13:30:00,65.0,65.18,64.93,65.1,97741.0,65.0,65.18,64.93,65.1,97741.0
2017-12-22 14:00:00,65.12,65.24,65.04,65.05,96629.0,65.12,65.24,65.04,65.05,96629.0
2017-12-22 14:30:00,65.04,65.43,64.99,65.33,204553.0,65.04,65.43,64.99,65.33,204553.0
2017-12-22 15:00:00,65.34,65.35,65.15,65.21,201682.0,65.34,65.35,65.15,65.21,201682.0
2017-12-22 15:30:00,65.21,65.28,65.07,65.25,471381.0,65.21,65.28,65.07,65.25,471381.0
2017-12-26 09:30:00,65.15,65.73,65.05,65.39,214517.0,65.15,65.73,65.05,65.39,214517.0
2017-12-26 10:00:00,65.36,65.51,65.24,65.32,153150.0,65.36,65.51,65.24,65.32,153150.0
2017-12-26 10:30:00,65.32,65.42,65.23,65.32,175401.0,65.32,65.42,65.23,65.32,175401.0
2017-12-26 11:00:00,65.37,65.61,65.31,65.34,81181.0,65.37,65.61,65.31,65.34,81181.0
2017-12-26 11:30:00,65.35,65.46,65.3,65.42,66675.0,65.35,65.46,65.3,65.42,66675.0
2017-12-26 12:00:00,65.43,65.48,65.36,65.43,52704.0,65.43,65.48,65.36,65.43,52704.0
2017-12-26 12:30:00,65.45,65.51,65.3,65.4,90905.0,65.45,65.51,65.3,65.4,90905.0
2017-12-26 13:00:00,65.4,65.47,65.32,65.38,69918.0,65.4,65.47,65.32,65.38,69918.0
2017-12-26 13:30:00,65.39,65.74,65.34,65.69,164814.0,65.39,65.74,65.34,65.69,164814.0
2017-12-26 14:00:00,65.68,65.73,65.49,65.51,87807.0,65.68,65.73,65.49,65.51,87807.0
2017-12-26 14:30:00,65.5,65.51,65.41,65.42,64698.0,65.5,65.51,65.41,65.42,64698.0
2017-12-26 15:00:00,65.44,65.55,65.41,65.44,90405.0,65.44,65.55,65.41,65.44,90405.0
2017-12-26 15:30:00,65.44,65.57,65.44,65.54,245861.0,65.44,65.57,65.44,65.54,245861.0
2017-12-27 09:30:00,65.62,65.66,65.36,65.54,135998.0,65.62,65.66,65.36,65.54,135998.0
2017-12-27 10:00:00,65.58,65.61,65.37,65.4,102390.0,65.58,65.61,65.37,65.4,102390.0
2017-12-27 10:30:00,65.4,65.59,65.33,65.52,54446.0,65.4,65.59,65.33,65.52,54446.0
2017-12-27 11:00:00,65.56,65.59,65.42,65.46,51952.0,65.56,65.59,65.42,65.46,51952.0
2017-12-27 11:30:00,65.46,65.54,65.42,65.5,38412.0,65.46,65.54,65.42,65.5,38412.0
2017-12-27 12:00:00,65.52,65.55,65.31,65.39,77461.0,65.52,65.55,65.31,65.39,77461.0
2017-12-27 12:30:00,65.37,65.44,65.32,65.36,47453.0,65.37,65.44,65.32,65.36,47453.0
2017-12-27 13:00:00,65.33,65.44,65.3,65.39,68837.0,65.33,65.44,65.3,65.39,68837.0
2017-12-27 13:30:00,65.41,65.45,65.34,65.35,49131.0,65.41,65.45,65.34,65.35,49131.0
2017-12-27 14:00:00,65.35,65.37,65.18,65.25,76582.0,65.35,65.37,65.18,65.25,76582.0
2017-12-27 14:30:00,65.25,65.29,65.03,65.05,125396.0,65.25,65.29,65.03,65.05,125396.0
2017-12-27 15:00:00,65.05,65.1,64.89,64.91,103907.0,65.05,65.1,64.89,64.91,103907.0
2017-12-27 15:30:00,64.92,64.96,64.83,64.89,299590.0,64.92,64.96,64.83,64.89,299590.0
2017-12-28 09:30:00,65.03,65.07,64.65,65.03,102444.0,65.03,65.07,64.65,65.03,102444.0
2017-12-28 10:00:00,65.03,65.07,64.79,64.92,87672.0,65.03,65.07,64.79,64.92,87672.0
2017-12-28 10:30:00,64.92,65.01,64.82,64.88,74285.0,64.92,65.01,64.82,64.88,74285.0
2017-12-28 11:00:00,64.89,64.89,64.67,64.8,76760.0,64.89,64.89,64.67,64.8,76760.0
2017-12-28 11:30:00,64.78,64.81,64.68,64.77,32426.0,64.78,64.81,64.68,64.77,32426.0
2017-12-28 12:00:00,64.72,64.77,64.59,64.65,57957.0,64.72,64.77,64.59,64.65,57957.0
2017-12-28 12:30:00,64.65,64.71,64.57,64.58,72493.0,64.65,64.71,64.57,64.58,72493.0
2017-12-28 13:00:00,64.59,64.6,64.41,64.46,42417.0,64.59,64.6,64.41,64.46,42417.0
2017-12-28 13:30:00,64.46,64.52,64.38,64.46,52402.0,64.46,64.52,64.38,64.46,52402.0
2017-12-28 14:00:00,64.46,64.53,64.44,64.51,51419.0,64.46,64.53,64.44,64.51,51419.0
2017-12-28 14:30:00,64.5,64.68,64.45,64.66,65638.0,64.5,64.68,64.45,64.66,65638.0
2017-12-28 15:00:00,64.66,64.68,64.52,64.56,84765.0,64.66,64.68,64.52,64.56,84765.0
2017-12-28 15:30:00,64.55,64.83,64.55,64.81,277208.0,64.55,64.83,64.55,64.81,277208.0
2017-12-29 09:30:00,65.14,65.34,64.71,64.77,98603.0,65.14,65.34,64.71,64.77,98603.0
2017-12-29 10:00:00,64.77,64.79,64.56,64.65,50340.0,64.77,64.79,64.56,64.65,50340.0
2017-12-29 10:30:00,64.64,64.76,64.53,64.64,43931.0,64.64,64.76,64.53,64.64,43931.0
2017-12-29 11:00:00,64.63,64.69,64.53,64.57,41606.0,64.63,64.69,64.53,64.57,41606.0
2017-12-29 11:30:00,64.56,64.64,64.46,64.49,49338.0,64.56,64.64,64.46,64.49,49338.0
2017-12-29 12:00:00,64.5,64.57,64.38,64.48,46940.0,64.5,64.57,64.38,64.48,46940.0
2017-12-29 12:30:00,64.47,64.54,64.42,64.45,39402.0,64.47,64.54,64.42,64.45,39402.0
2017-12-29 13:00:00,64.45,64.49,64.39,64.44,43530.0,64.45,64.49,64.39,64.44,43530.0
2017-12-29 13:30:00,64.43,64.45,64.29,64.31,50705.0,64.43,64.45,64.29,64.31,50705.0
2017-12-29 14:00:00,64.31,64.36,64.18,64.2,127145.0,64.31,64.36,64.18,64.2,127145.0
2017-12-29 14:30:00,64.19,64.3,64.18,64.21,101415.0,64.19,64.3,64.18,64.21,101415.0
2017-12-29 15:00:00,64.22,64.35,64.21,64.3,85482.0,64.22,64.35,64.21,64.3,85482.0
2017-12-29 15:30:00,64.3,64.37,64.13,64.15,271459.0,64.3,64.37,64.13,64.15,271459.0
2018-01-02 09:30:00,64.26,64.74,63.56,63.87,134059.0,64.26,64.74,63.56,63.87,134059.0
2018-01-02 10:00:00,63.93,64.0,63.59,63.79,129470.0,63.93,64.0,63.59,63.79,129470.0
2018-01-02 10:30:00,63.85,63.99,63.75,63.91,77414.0,63.85,63.99,63.75,63.91,77414.0
2018-01-02 11:00:00,63.89,64.08,63.8,63.95,115640.0,63.89,64.08,63.8,63.95,115640.0
2018-01-02 11:30:00,63.95,63.98,63.76,63.97,78778.0,63.95,63.98,63.76,63.97,78778.0
2018-01-02 12:00:00,63.97,64.08,63.94,64.01,175285.0,63.97,64.08,63.94,64.01,175285.0
2018-01-02 12:30:00,64.02,64.07,64.0,64.01,59811.0,64.02,64.07,64.0,64.01,59811.0
2018-01-02 13:00:00,64.0,64.1,63.98,64.05,96590.0,64.0,64.1,63.98,64.05,96590.0
2018-01-02 13:30:00,64.06,64.16,64.04,64.09,205723.0,64.06,64.16,64.04,64.09,205723.0
2018-01-02 14:00:00,64.11,64.29,64.09,64.2,423656.0,64.11,64.29,64.09,64.2,423656.0
2018-01-02 14:30:00,64.19,64.32,64.13,64.25,151454.0,64.19,64.32,64.13,64.25,151454.0
2018-01-02 15:00:00,64.25,64.59,64.25,64.55,239743.0,64.25,64.59,64.25,64.55,239743.0
2018-01-02 15:30:00,64.53,64.81,64.49,64.77,485357.0,64.53,64.81,64.49,64.77,485357.0
2018-01-03 09:30:00,65.0,66.7,64.8,66.42,673116.0,65.0,66.7,64.8,66.42,673116.0
2018-01-03 10:00:00,66.43,66.9,66.25,66.68,485361.0,66.43,66.9,66.25,66.68,485361.0
2018-01-03 10:30:00,66.69,66.82,66.33,66.33,225117.0,66.69,66.82,66.33,66.33,225117.0
2018-01-03 11:00:00,66.36,66.46,66.07,66.11,175023.0,66.36,66.46,66.07,66.11,175023.0
2018-01-03 11:30:00,66.12,66.25,65.92,65.92,249544.0,66.12,66.25,65.92,65.92,249544.0
2018-01-03 12:00:00,65.94,66.07,65.84,65.91,263837.0,65.94,66.07,65.84,65.91,263837.0
2018-01-03 12:30:00,65.89,66.11,65.86,66.01,138174.0,65.89,66.11,65.86,66.01,138174.0
2018-01-03 13:00:00,66.0,66.21,65.9,66.2,203821.0,66.0,66.21,65.9,66.2,203821.0
2018-01-03 13:30:00,66.22,66.29,66.08,66.11,86105.0,66.22,66.29,66.08,66.11,86105.0
2018-01-03 14:00:00,66.13,66.61,66.11,66.6,196140.0,66.13,66.61,66.11,66.6,196140.0
2018-01-03 14:30:00,66.59,67.0,66.45,66.81,221897.0,66.59,67.0,66.45,66.81,221897.0
2018-01-03 15:00:00,66.8,66.83,66.65,66.69,188884.0,66.8,66.83,66.65,66.69,188884.0
2018-01-03 15:30:00,66.69,66.97,66.67,66.95,576031.0,66.69,66.97,66.67,66.95,576031.0
2018-01-04 09:30:00,67.25,67.74,67.25,67.47,353186.0,67.25,67.74,67.25,67.47,353186.0
2018-01-04 10:00:00,67.48,67.76,67.26,67.47,584905.0,67.48,67.76,67.26,67.47,584905.0
2018-01-04 10:30:00,67.46,68.23,67.41,68.21,362503.0,67.46,68.23,67.41,68.21,362503.0
2018-01-04 11:00:00,68.21,68.7,68.15,68.5,208961.0,68.21,68.7,68.15,68.5,208961.0
2018-01-04 11:30:00,68.48,68.61,68.2,68.61,290721.0,68.48,68.61,68.2,68.61,290721.0
2018-01-04 12:00:00,68.62,68.62,68.24,68.58,215646.0,68.62,68.62,68.24,68.58,215646.0
2018-01-04 12:30:00,68.57,68.64,68.4,68.58,131912.0,68.57,68.64,68.4,68.58,131912.0
2018-01-04 13:00:00,68.57,68.81,68.51,68.75,141908.0,68.57,68.81,68.51,68.75,141908.0
2018-01-04 13:30:00,68.75,68.93,68.74,68.93,129386.0,68.75,68.93,68.74,68.93,129386.0
2018-01-04 14:00:00,68.91,68.92,68.6,68.79,167577.0,68.91,68.92,68.6,68.79,167577.0
2018-01-04 14:30:00,68.78,68.96,68.62,68.67,178871.0,68.78,68.96,68.62,68.67,178871.0
2018-01-04 15:00:00,68.68,68.73,68.36,68.36,272325.0,68.68,68.73,68.36,68.36,272325.0
2018-01-04 15:30:00,68.35,68.38,68.2,68.26,468441.0,68.35,68.38,68.2,68.26,468441.0
2018-01-05 09:30:00,68.5,69.23,68.5,69.22,151258.0,68.5,69.23,68.5,69.22,151258.0
2018-01-05 10:00:00,69.23,69.92,69.14,69.81,309211.0,69.23,69.92,69.14,69.81,309211.0
2018-01-05 10:30:00,69.8,70.14,69.73,70.03,337946.0,69.8,70.14,69.73,70.03,337946.0
2018-01-05 11:00:00,70.03,70.1,70.0,70.02,329261.0,70.03,70.1,70.0,70.02,329261.0
2018-01-05 11:30:00,70.03,70.25,70.0,70.11,167923.0,70.03,70.25,70.0,70.11,167923.0
2018-01-05 12:00:00,70.09,70.18,70.0,70.13,117293.0,70.09,70.18,70.0,70.13,117293.0
2018-01-05 12:30:00,70.12,70.33,70.02,70.12,178448.0,70.12,70.33,70.02,70.12,178448.0
2018-01-05 13:00:00,70.13,70.21,70.05,70.07,200826.0,70.13,70.21,70.05,70.07,200826.0
2018-01-05 13:30:00,70.07,70.23,70.05,70.15,97160.0,70.07,70.23,70.05,70.15,97160.0
2018-01-05 14:00:00,70.15,70.3,70.13,70.22,168697.0,70.15,70.3,70.13,70.22,168697.0
2018-01-05 14:30:00,70.22,70.4,70.21,70.27,132276.0,70.22,70.4,70.21,70.27,132276.0
2018-01-05 15:00:00,70.27,70.89,70.19,70.89,328598.0,70.27,70.89,70.19,70.89,328598.0
2018-01-05 15:30:00,70.89,71.17,70.63,71.02,772725.0,70.89,71.17,70.63,71.02,772725.0
2018-01-08 09:30:00,71.91,72.19,69.41,69.81,473446.0,71.91,72.19,69.41,69.81,473446.0
2018-01-08 10:00:00,69.75,70.13,69.48,69.98,242003.0,69.75,70.13,69.48,69.98,242003.0
2018-01-08 10:30:00,69.97,70.09,69.74,70.09,157552.0,69.97,70.09,69.74,70.09,157552.0
2018-01-08 11:00:00,70.07,70.12,69.93,70.06,127979.0,70.07,70.12,69.93,70.06,127979.0
2018-01-08 11:30:00,70.07,70.19,70.01,70.13,117443.0,70.07,70.19,70.01,70.13,117443.0
2018-01-08 12:00:00,70.12,70.27,70.02,70.14,101717.0,70.12,70.27,70.02,70.14,101717.0
2018-01-08 12:30:00,70.14,70.14,69.97,70.05,83260.0,70.14,70.14,69.97,70.05,83260.0
2018-01-08 13:00:00,70.02,70.06,69.79,69.85,130001.0,70.02,70.06,69.79,69.85,130001.0
2018-01-08 13:30:00,69.84,69.95,69.72,69.8,143226.0,69.84,69.95,69.72,69.8,143226.0
2018-01-08 14:00:00,69.8,70.05,69.75,70.02,200741.0,69.8,70.05,69.75,70.02,200741.0
2018-01-08 14:30:00,70.02,70.07,69.96,70.01,165365.0,70.02,70.07,69.96,70.01,165365.0
2018-01-08 15:00:00,70.02,70.09,69.97,70.06,200502.0,70.02,70.09,69.97,70.06,200502.0
2018-01-08 15:30:00,70.06,70.21,70.0,70.03,485957.0,70.06,70.21,70.0,70.03,485957.0
2018-01-09 09:30:00,69.84,69.95,69.03,69.5,207936.0,69.84,69.95,69.03,69.5,207936.0
2018-01-09 10:00:00,69.48,69.95,69.39,69.85,332456.0,69.48,69.95,69.39,69.85,332456.0
2018-01-09 10:30:00,69.87,69.87,69.17,69.41,208152.0,69.87,69.87,69.17,69.41,208152.0
2018-01-09 11:00:00,69.41,69.53,69.28,69.35,218500.0,69.41,69.53,69.28,69.35,218500.0
2018-01-09 11:30:00,69.35,69.83,69.33,69.75,186688.0,69.35,69.83,69.33,69.75,186688.0
2018-01-09 12:00:00,69.73,69.87,69.72,69.82,53394.0,69.73,69.87,69.72,69.82,53394.0
2018-01-09 12:30:00,69.81,69.89,69.72,69.8,70537.0,69.81,69.89,69.72,69.8,70537.0
2018-01-09 13:00:00,69.81,69.84,69.67,69.8,55663.0,69.81,69.84,69.67,69.8,55663.0
2018-01-09 13:30:00,69.81,69.88,69.72,69.78,72347.0,69.81,69.88,69.72,69.78,72347.0
2018-01-09 14:00:00,69.78,69.86,69.71,69.71,64522.0,69.78,69.86,69.71,69.71,64522.0
2018-01-09 14:30:00,69.71,69.78,69.67,69.73,89757.0,69.71,69.78,69.67,69.73,89757.0
2018-01-09 15:00:00,69.71,69.84,69.64,69.77,114547.0,69.71,69.84,69.64,69.77,114547.0
2018-01-09 15:30:00,69.77,69.97,69.77,69.8,303487.0,69.77,69.97,69.77,69.8,303487.0
2018-01-10 09:30:00,69.75,69.8,69.3,69.79,180800.0,69.75,69.8,69.3,69.79,180800.0
2018-01-10 10:00:00,69.83,70.09,69.68,69.97,120878.0,69.83,70.09,69.68,69.97,120878.0
2018-01-10 10:30:00,69.95,70.13,69.95,70.01,81700.0,69.95,70.13,69.95,70.01,81700.0
2018-01-10 11:00:00,70.01,70.1,69.74,69.76,136189.0,70.01,70.1,69.74,69.76,136189.0
2018-01-10 11:30:00,69.76,70.2,69.74,70.14,151861.0,69.76,70.2,69.74,70.14,151861.0
2018-01-10 12:00:00,70.15,70.25,70.13,70.19,104357.0,70.15,70.25,70.13,70.19,104357.0
2018-01-10 12:30:00,70.19,70.21,70.01,70.09,65537.0,70.19,70.21,70.01,70.09,65537.0
2018-01-10 13:00:00,70.08,70.14,69.99,70.13,87910.0,70.08,70.14,69.99,70.13,87910.0
2018-01-10 13:30:00,70.13,70.24,70.11,70.15,89274.0,70.13,70.24,70.11,70.15,89274.0
2018-01-10 14:00:00,70.16,70.23,69.92,69.94,95786.0,70.16,70.23,69.92,69.94,95786.0
2018-01-10 14:30:00,69.94,70.06,69.91,70.03,119924.0,69.94,70.06,69.91,70.03,119924.0
2018-01-10 15:00:00,70.03,70.11,69.94,70.09,144777.0,70.03,70.11,69.94,70.09,144777.0
2018-01-10 15:30:00,70.1,70.34,70.08,70.3,282863.0,70.1,70.34,70.08,70.3,282863.0
2018-01-11 09:30:00,70.43,71.21,70.43,71.2,106761.0,70.43,71.21,70.43,71.2,106761.0
2018-01-11 10:00:00,71.18,71.49,71.18,71.49,115716.0,71.18,71.49,71.18,71.49,115716.0
2018-01-11 10:30:00,71.49,71.9,71.49,71.84,130630.0,71.49,71.9,71.49,71.84,130630.0
2018-01-11 11:00:00,71.84,71.9,71.56,71.57,61961.0,71.84,71.9,71.56,71.57,61961.0
2018-01-11 11:30:00,71.56,71.72,71.55,71.56,51997.0,71.56,71.72,71.55,71.56,51997.0
2018-01-11 12:00:00,71.56,71.6,71.48,71.56,47105.0,71.56,71.6,71.48,71.56,47105.0
2018-01-11 12:30:00,71.57,71.89,71.57,71.89,111359.0,71.57,71.89,71.57,71.89,111359.0
2018-01-11 13:00:00,71.89,71.9,71.74,71.77,204896.0,71.89,71.9,71.74,71.77,204896.0
2018-01-11 13:30:00,71.78,71.79,71.65,71.75,63268.0,71.78,71.79,71.65,71.75,63268.0
2018-01-11 14:00:00,71.76,72.12,71.76,72.02,129137.0,71.76,72.12,71.76,72.02,129137.0
2018-01-11 14:30:00,72.01,72.11,71.88,71.94,119288.0,72.01,72.11,71.88,71.94,119288.0
2018-01-11 15:00:00,71.94,72.07,71.81,71.83,179574.0,71.94,72.07,71.81,71.83,179574.0
2018-01-11 15:30:00,71.83,71.93,71.72,71.92,338723.0,71.83,71.93,71.72,71.92,338723.0
2018-01-12 09:30:00,71.82,72.33,71.76,72.04,80129.0,71.82,72.33,71.76,72.04,80129.0
2018-01-12 10:00:00,72.08,72.3,71.96,72.24,48254.0,72.08,72.3,71.96,72.24,48254.0
2018-01-12 10:30:00,72.23,72.5,72.23,72.45,50381.0,72.23,72.5,72.23,72.45,50381.0
2018-01-12 11:00:00,72.42,72.51,72.35,72.42,61011.0,72.42,72.51,72.35,72.42,61011.0
2018-01-12 11:30:00,72.46,72.71,72.42,72.71,43145.0,72.46,72.71,72.42,72.71,43145.0
2018-01-12 12:00:00,72.73,72.81,72.6,72.62,77822.0,72.73,72.81,72.6,72.62,77822.0
2018-01-12 12:30:00,72.65,72.74,72.49,72.67,102196.0,72.65,72.74,72.49,72.67,102196.0
2018-01-12 13:00:00,72.67,72.7,72.45,72.5,88924.0,72.67,72.7,72.45,72.5,88924.0
2018-01-12 13:30:00,72.53,72.6,72.32,72.32,38911.0,72.53,72.6,72.32,72.32,38911.0
2018-01-12 14:00:00,72.33,72.34,72.25,72.3,32483.0,72.33,72.34,72.25,72.3,32483.0
2018-01-12 14:30:00,72.32,72.43,72.2,72.34,74767.0,72.32,72.43,72.2,72.34,74767.0
2018-01-12 15:00:00,72.36,72.55,72.12,72.19,92370.0,72.36,72.55,72.12,72.19,92370.0
2018-01-12 15:30:00,72.19,72.35,72.16,72.31,243545.0,72.19,72.35,72.16,72.31,243545.0
2018-01-16 09:30:00,72.71,72.88,72.46,72.51,76047.0,72.71,72.88,72.46,72.51,76047.0
2018-01-16 10:00:00,72.5,72.52,72.22,72.44,44233.0,72.5,72.52,72.22,72.44,44233.0
2018-01-16 10:30:00,72.44,72.44,72.06,72.24,50406.0,72.44,72.44,72.06,72.24,50406.0
2018-01-16 11:00:00,72.24,72.35,72.07,72.21,39815.0,72.24,72.35,72.07,72.21,39815.0
2018-01-16 11:30:00,72.22,72.29,71.93,71.94,42158.0,72.22,72.29,71.93,71.94,42158.0
2018-01-16 12:00:00,71.95,72.15,71.94,72.02,38198.0,71.95,72.15,71.94,72.02,38198.0
2018-01-16 12:30:00,72.04,72.06,71.77,71.78,29462.0,72.04,72.06,71.77,71.78,29462.0
2018-01-16 13:00:00,71.78,71.94,71.7,71.84,37736.0,71.78,71.94,71.7,71.84,37736.0
2018-01-16 13:30:00,71.87,71.98,71.58,71.7,70487.0,71.87,71.98,71.58,71.7,70487.0
2018-01-16 14:00:00,71.7,71.72,71.02,71.13,116385.0,71.7,71.72,71.02,71.13,116385.0
2018-01-16 14:30:00,71.14,71.35,71.02,71.34,75663.0,71.14,71.35,71.02,71.34,75663.0
2018-01-16 15:00:00,71.37,71.67,71.35,71.52,71617.0,71.37,71.67,71.35,71.52,71617.0
2018-01-16 15:30:00,71.52,71.59,71.31,71.34,238176.0,71.52,71.59,71.31,71.34,238176.0
2018-01-17 09:30:00,71.36,71.56,70.87,70.91,62523.0,71.36,71.56,70.87,70.91,62523.0
2018-01-17 10:00:00,70.89,71.02,70.51,70.55,64336.0,70.89,71.02,70.51,70.55,64336.0
2018-01-17 10:30:00,70.53,70.76,70.29,70.54,107301.0,70.53,70.76,70.29,70.54,107301.0
2018-01-17 11:00:00,70.52,70.6,70.38,70.42,60919.0,70.52,70.6,70.38,70.42,60919.0
2018-01-17 11:30:00,70.41,70.45,70.11,70.2,83059.0,70.41,70.45,70.11,70.2,83059.0
2018-01-17 12:00:00,70.21,70.45,70.19,70.37,45521.0,70.21,70.45,70.19,70.37,45521.0
2018-01-17 12:30:00,70.36,70.42,70.21,70.4,36942.0,70.36,70.42,70.21,70.4,36942.0
2018-01-17 13:00:00,70.37,70.43,70.13,70.14,26576.0,70.37,70.43,70.13,70.14,26576.0
2018-01-17 13:30:00,70.15,70.29,70.14,70.22,91528.0,70.15,70.29,70.14,70.22,91528.0
2018-01-17 14:00:00,70.24,70.41,70.24,70.29,131739.0,70.24,70.41,70.24,70.29,131739.0
2018-01-17 14:30:00,70.28,70.3,70.03,70.09,146873.0,70.28,70.3,70.03,70.09,146873.0
2018-01-17 15:00:00,70.09,70.13,69.86,69.89,135306.0,70.09,70.13,69.86,69.89,135306.0
2018-01-17 15:30:00,69.9,69.92,69.74,69.83,349419.0,69.9,69.92,69.74,69.83,349419.0
2018-01-18 09:30:00,71.64,71.64,70.75,71.03,180516.0,71.64,71.64,70.75,71.03,180516.0
2018-01-18 10:00:00,71.01,71.11,70.38,70.45,90076.0,71.01,71.11,70.38,70.45,90076.0
2018-01-18 10:30:00,70.46,70.68,70.37,70.53,55871.0,70.46,70.68,70.37,70.53,55871.0
2018-01-18 11:00:00,70.54,70.71,70.23,70.34,53689.0,70.54,70.71,70.23,70.34,53689.0
2018-01-18 11:30:00,70.34,70.5,70.28,70.46,32020.0,70.34,70.5,70.28,70.46,32020.0
2018-01-18 12:00:00,70.45,70.68,70.38,70.62,42978.0,70.45,70.68,70.38,70.62,42978.0
2018-01-18 12:30:00,70.61,70.75,70.53,70.6,31554.0,70.61,70.75,70.53,70.6,31554.0
2018-01-18 13:00:00,70.6,70.7,70.54,70.57,52701.0,70.6,70.7,70.54,70.57,52701.0
2018-01-18 13:30:00,70.59,70.81,70.49,70.81,40654.0,70.59,70.81,70.49,70.81,40654.0
2018-01-18 14:00:00,70.8,71.09,70.75,71.02,71578.0,70.8,71.09,70.75,71.02,71578.0
2018-01-18 14:30:00,71.02,71.03,70.78,70.84,37285.0,71.02,71.03,70.78,70.84,37285.0
2018-01-18 15:00:00,70.83,70.83,70.67,70.68,52473.0,70.83,70.83,70.67,70.68,52473.0
2018-01-18 15:30:00,70.66,70.66,70.47,70.54,151810.0,70.66,70.66,70.47,70.54,151810.0
2018-01-19 09:30:00,70.93,70.93,70.06,70.25,123783.0,70.93,70.93,70.06,70.25,123783.0
2018-01-19 10:00:00,70.24,70.36,69.88,70.32,47475.0,70.24,70.36,69.88,70.32,47475.0
2018-01-19 10:30:00,70.28,70.4,70.06,70.23,86047.0,70.28,70.4,70.06,70.23,86047.0
2018-01-19 11:00:00,70.28,70.39,70.13,70.24,58739.0,70.28,70.39,70.13,70.24,58739.0
2018-01-19 11:30:00,70.25,70.35,70.2,70.26,41367.0,70.25,70.35,70.2,70.26,41367.0
2018-01-19 12:00:00,70.3,70.49,70.27,70.43,36530.0,70.3,70.49,70.27,70.43,36530.0
2018-01-19 12:30:00,70.42,70.42,70.28,70.29,32899.0,70.42,70.42,70.28,70.29,32899.0
2018-01-19 13:00:00,70.31,70.48,70.28,70.43,71454.0,70.31,70.48,70.28,70.43,71454.0
2018-01-19 13:30:00,70.43,70.46,70.27,70.34,40031.0,70.43,70.46,70.27,70.34,40031.0
2018-01-19 14:00:00,70.35,70.61,70.31,70.53,55481.0,70.35,70.61,70.31,70.53,55481.0
2018-01-19 14:30:00,70.53,70.64,70.42,70.45,70803.0,70.53,70.64,70.42,70.45,70803.0
2018-01-19 15:00:00,70.44,70.46,70.3,70.4,104033.0,70.44,70.46,70.3,70.4,104033.0
2018-01-19 15:30:00,70.4,70.58,70.29,70.57,162331.0,70.4,70.58,70.29,70.57,162331.0
2018-01-22 09:30:00,70.95,71.33,70.62,71.23,128980.0,70.95,71.33,70.62,71.23,128980.0
2018-01-22 10:00:00,71.25,71.57,71.06,71.25,99573.0,71.25,71.57,71.06,71.25,99573.0
2018-01-22 10:30:00,71.28,71.33,71.07,71.09,110486.0,71.28,71.33,71.07,71.09,110486.0
2018-01-22 11:00:00,71.11,71.23,70.96,71.08,86173.0,71.11,71.23,70.96,71.08,86173.0
2018-01-22 11:30:00,71.03,71.07,70.85,71.0,86776.0,71.03,71.07,70.85,71.0,86776.0
2018-01-22 12:00:00,70.98,71.07,70.78,70.85,120404.0,70.98,71.07,70.78,70.85,120404.0
2018-01-22 12:30:00,70.86,71.02,70.83,70.86,144074.0,70.86,71.02,70.83,70.86,144074.0
2018-01-22 13:00:00,70.83,71.02,70.77,71.02,39856.0,70.83,71.02,70.77,71.02,39856.0
2018-01-22 13:30:00,71.01,71.07,70.99,71.06,69080.0,71.01,71.07,70.99,71.06,69080.0
2018-01-22 14:00:00,71.07,71.48,71.04,71.32,117682.0,71.07,71.48,71.04,71.32,117682.0
2018-01-22 14:30:00,71.31,71.38,71.29,71.38,80253.0,71.31,71.38,71.29,71.38,80253.0
2018-01-22 15:00:00,71.38,71.38,71.28,71.34,95376.0,71.38,71.38,71.28,71.34,95376.0
2018-01-22 15:30:00,71.34,71.5,71.33,71.5,276659.0,71.34,71.5,71.33,71.5,276659.0
2018-01-23 09:30:00,71.42,71.42,70.36,70.46,125294.0,71.42,71.42,70.36,70.46,125294.0
2018-01-23 10:00:00,70.45,70.46,69.79,70.13,187233.0,70.45,70.46,69.79,70.13,187233.0
2018-01-23 10:30:00,70.13,70.6,70.01,70.55,163787.0,70.13,70.6,70.01,70.55,163787.0
2018-01-23 11:00:00,70.55,70.69,70.44,70.54,82147.0,70.55,70.69,70.44,70.54,82147.0
2018-01-23 11:30:00,70.55,70.92,70.54,70.89,88219.0,70.55,70.92,70.54,70.89,88219.0
2018-01-23 12:00:00,70.9,70.95,70.79,70.82,77224.0,70.9,70.95,70.79,70.82,77224.0
2018-01-23 12:30:00,70.82,70.98,70.8,70.84,54032.0,70.82,70.98,70.8,70.84,54032.0
2018-01-23 13:00:00,70.83,70.88,70.74,70.8,39689.0,70.83,70.88,70.74,70.8,39689.0
2018-01-23 13:30:00,70.81,70.89,70.77,70.86,51483.0,70.81,70.89,70.77,70.86,51483.0
2018-01-23 14:00:00,70.88,70.91,70.79,70.85,25559.0,70.88,70.91,70.79,70.85,25559.0
2018-01-23 14:30:00,70.84,70.87,70.67,70.79,131951.0,70.84,70.87,70.67,70.79,131951.0
2018-01-23 15:00:00,70.8,70.84,70.7,70.72,53817.0,70.8,70.84,70.7,70.72,53817.0
2018-01-23 15:30:00,70.73,70.76,70.51,70.54,255095.0,70.73,70.76,70.51,70.54,255095.0
2018-01-24 09:30:00,70.63,70.63,70.25,70.6,60133.0,70.63,70.63,70.25,70.6,60133.0
2018-01-24 10:00:00,70.57,70.9,70.55,70.86,45779.0,70.57,70.9,70.55,70.86,45779.0
2018-01-24 10:30:00,70.87,71.15,70.83,71.1,86480.0,70.87,71.15,70.83,71.1,86480.0
2018-01-24 11:00:00,71.1,71.18,70.7,70.83,74852.0,71.1,71.18,70.7,70.83,74852.0
2018-01-24 11:30:00,70.81,70.88,70.6,70.73,53924.0,70.81,70.88,70.6,70.73,53924.0
2018-01-24 12:00:00,70.7,70.72,70.42,70.61,50261.0,70.7,70.72,70.42,70.61,50261.0
2018-01-24 12:30:00,70.59,70.62,70.2,70.53,206518.0,70.59,70.62,70.2,70.53,206518.0
2018-01-24 13:00:00,70.51,70.73,70.39,70.73,39249.0,70.51,70.73,70.39,70.73,39249.0
2018-01-24 13:30:00,70.73,71.02,70.73,70.97,48513.0,70.73,71.02,70.73,70.97,48513.0
2018-01-24 14:00:00,70.95,71.04,70.87,70.99,76262.0,70.95,71.04,70.87,70.99,76262.0
2018-01-24 14:30:00,71.0,71.03,70.86,70.87,54918.0,71.0,71.03,70.86,70.87,54918.0
2018-01-24 15:00:00,70.87,71.04,70.85,71.04,81942.0,70.87,71.04,70.85,71.04,81942.0
2018-01-24 15:30:00,71.01,71.11,70.94,70.96,182407.0,71.01,71.11,70.94,70.96,182407.0
2018-01-25 09:30:00,71.37,71.53,71.04,71.42,84569.0,71.37,71.53,71.04,71.42,84569.0
2018-01-25 10:00:00,71.42,71.52,71.18,71.38,105969.0,71.42,71.52,71.18,71.38,105969.0
2018-01-25 10:30:00,71.37,71.44,71.03,71.04,67341.0,71.37,71.44,71.03,71.04,67341.0
2018-01-25 11:00:00,71.03,71.46,71.03,71.4,87721.0,71.03,71.46,71.03,71.4,87721.0
2018-01-25 11:30:00,71.39,71.72,71.39,71.67,111565.0,71.39,71.72,71.39,71.67,111565.0
2018-01-25 12:00:00,71.63,71.63,71.3,71.38,56288.0,71.63,71.63,71.3,71.38,56288.0
2018-01-25 12:30:00,71.39,71.56,71.39,71.45,28000.0,71.39,71.56,71.39,71.45,28000.0
2018-01-25 13:00:00,71.43,71.63,71.39,71.49,34114.0,71.43,71.63,71.39,71.49,34114.0
2018-01-25 13:30:00,71.49,71.65,71.47,71.53,37712.0,71.49,71.65,71.47,71.53,37712.0
2018-01-25 14:00:00,71.51,71.66,71.43,71.51,52260.0,71.51,71.66,71.43,71.51,52260.0
2018-01-25 14:30:00,71.51,71.57,71.41,71.5,55656.0,71.51,71.57,71.41,71.5,55656.0
2018-01-25 15:00:00,71.51,71.55,71.33,71.48,79256.0,71.51,71.55,71.33,71.48,79256.0
2018-01-25 15:30:00,71.48,71.56,71.45,71.55,298402.0,71.48,71.56,71.45,71.55,298402.0
2018-01-26 09:30:00,71.83,71.98,71.38,71.42,61636.0,71.83,71.98,71.38,71.42,61636.0
2018-01-26 10:00:00,71.44,71.48,71.2,71.38,39304.0,71.44,71.48,71.2,71.38,39304.0
2018-01-26 10:30:00,71.36,71.7,71.36,71.46,48155.0,71.36,71.7,71.36,71.46,48155.0
2018-01-26 11:00:00,71.46,71.57,71.37,71.57,32558.0,71.46,71.57,71.37,71.57,32558.0
2018-01-26 11:30:00,71.59,71.79,71.58,71.65,97619.0,71.59,71.79,71.58,71.65,97619.0
2018-01-26 12:00:00,71.63,71.75,71.6,71.73,34676.0,71.63,71.75,71.6,71.73,34676.0
2018-01-26 12:30:00,71.72,71.85,71.67,71.84,25914.0,71.72,71.85,71.67,71.84,25914.0
2018-01-26 13:00:00,71.82,71.88,71.75,71.82,36849.0,71.82,71.88,71.75,71.82,36849.0
2018-01-26 13:30:00,71.82,72.02,71.81,71.98,45988.0,71.82,72.02,71.81,71.98,45988.0
2018-01-26 14:00:00,71.98,72.07,71.84,72.0,85198.0,71.98,72.07,71.84,72.0,85198.0
2018-01-26 14:30:00,71.99,72.1,71.95,72.01,83513.0,71.99,72.1,71.95,72.01,83513.0
2018-01-26 15:00:00,72.0,72.3,72.0,72.26,88521.0,72.0,72.3,72.0,72.26,88521.0
2018-01-26 15:30:00,72.25,72.41,72.23,72.41,196087.0,72.25,72.41,72.23,72.41,196087.0
2018-01-29 09:30:00,72.33,72.43,71.83,72.33,63027.0,72.33,72.43,71.83,72.33,63027.0
2018-01-29 10:00:00,72.3,72.43,72.07,72.36,53297.0,72.3,72.43,72.07,72.36,53297.0
2018-01-29 10:30:00,72.31,72.31,71.86,72.13,71771.0,72.31,72.31,71.86,72.13,71771.0
2018-01-29 11:00:00,72.07,72.14,71.91,72.02,66377.0,72.07,72.14,71.91,72.02,66377.0
2018-01-29 11:30:00,72.01,72.29,72.0,72.16,45696.0,72.01,72.29,72.0,72.16,45696.0
2018-01-29 12:00:00,72.15,72.31,72.06,72.19,35179.0,72.15,72.31,72.06,72.19,35179.0
2018-01-29 12:30:00,72.19,72.44,72.18,72.43,37292.0,72.19,72.44,72.18,72.43,37292.0
2018-01-29 13:00:00,72.43,72.48,72.35,72.44,51921.0,72.43,72.48,72.35,72.44,51921.0
2018-01-29 13:30:00,72.45,72.55,72.36,72.42,47308.0,72.45,72.55,72.36,72.42,47308.0
2018-01-29 14:00:00,72.37,72.53,72.35,72.45,35922.0,72.37,72.53,72.35,72.45,35922.0
2018-01-29 14:30:00,72.44,72.53,72.39,72.44,63758.0,72.44,72.53,72.39,72.44,63758.0
2018-01-29 15:00:00,72.4,72.48,72.33,72.34,122140.0,72.4,72.48,72.33,72.34,122140.0
2018-01-29 15:30:00,72.34,72.42,72.2,72.35,291980.0,72.34,72.42,72.2,72.35,291980.0
2018-01-30 09:30:00,71.77,72.26,71.35,71.71,339681.0,71.77,72.26,71.35,71.71,339681.0
2018-01-30 10:00:00,71.72,71.74,71.21,71.44,178221.0,71.72,71.74,71.21,71.44,178221.0
2018-01-30 10:30:00,71.44,71.74,71.34,71.54,143441.0,71.44,71.74,71.34,71.54,143441.0
2018-01-30 11:00:00,71.55,71.69,71.45,71.55,77979.0,71.55,71.69,71.45,71.55,77979.0
2018-01-30 11:30:00,71.56,71.81,71.56,71.59,69168.0,71.56,71.81,71.56,71.59,69168.0
2018-01-30 12:00:00,71.59,71.77,71.54,71.64,44940.0,71.59,71.77,71.54,71.64,44940.0
2018-01-30 12:30:00,71.65,71.79,71.64,71.73,66697.0,71.65,71.79,71.64,71.73,66697.0
2018-01-30 13:00:00,71.73,71.76,71.56,71.58,86583.0,71.73,71.76,71.56,71.58,86583.0
2018-01-30 13:30:00,71.58,71.83,71.56,71.75,45464.0,71.58,71.83,71.56,71.75,45464.0
2018-01-30 14:00:00,71.75,71.8,71.63,71.75,122779.0,71.75,71.8,71.63,71.75,122779.0
2018-01-30 14:30:00,71.74,71.77,71.61,71.61,67619.0,71.74,71.77,71.61,71.61,67619.0
2018-01-30 15:00:00,71.61,71.81,71.56,71.74,78706.0,71.61,71.81,71.56,71.74,78706.0
2018-01-30 15:30:00,71.75,71.87,71.73,71.84,302003.0,71.75,71.87,71.73,71.84,302003.0
2018-01-31 09:30:00,72.14,72.55,72.0,72.29,132292.0,72.14,72.55,72.0,72.29,132292.0
2018-01-31 10:00:00,72.28,72.42,72.13,72.2,151677.0,72.28,72.42,72.13,72.2,151677.0
2018-01-31 10:30:00,72.2,72.21,71.6,71.76,108581.0,72.2,72.21,71.6,71.76,108581.0
2018-01-31 11:00:00,71.76,71.81,71.56,71.7,79823.0,71.76,71.81,71.56,71.7,79823.0
2018-01-31 11:30:00,71.72,71.93,71.71,71.72,106672.0,71.72,71.93,71.71,71.72,106672.0
2018-01-31 12:00:00,71.72,71.85,71.6,71.82,62826.0,71.72,71.85,71.6,71.82,62826.0
2018-01-31 12:30:00,71.8,71.95,71.68,71.75,89356.0,71.8,71.95,71.68,71.75,89356.0
2018-01-31 13:00:00,71.74,71.79,71.5,71.54,151751.0,71.74,71.79,71.5,71.54,151751.0
2018-01-31 13:30:00,71.52,71.63,71.48,71.5,37838.0,71.52,71.63,71.48,71.5,37838.0
2018-01-31 14:00:00,71.5,71.57,71.36,71.44,165890.0,71.5,71.57,71.36,71.44,165890.0
2018-01-31 14:30:00,71.41,71.5,71.04,71.46,268984.0,71.41,71.5,71.04,71.46,268984.0
2018-01-31 15:00:00,71.47,71.56,71.06,71.28,173056.0,71.47,71.56,71.06,71.28,173056.0
2018-01-31 15:30:00,71.29,71.5,71.18,71.36,196392.0,71.29,71.5,71.18,71.36,196392.0
2018-02-01 09:30:00,70.51,71.05,70.04,70.68,154589.0,70.51,71.05,70.04,70.68,154589.0
2018-02-01 10:00:00,70.73,70.91,70.56,70.61,63316.0,70.73,70.91,70.56,70.61,63316.0
2018-02-01 10:30:00,70.65,70.8,70.52,70.59,97905.0,70.65,70.8,70.52,70.59,97905.0
2018-02-01 11:00:00,70.61,70.8,70.36,70.39,99692.0,70.61,70.8,70.36,70.39,99692.0
2018-02-01 11:30:00,70.41,70.77,70.37,70.61,55236.0,70.41,70.77,70.37,70.61,55236.0
2018-02-01 12:00:00,70.64,70.96,70.53,70.79,57464.0,70.64,70.96,70.53,70.79,57464.0
2018-02-01 12:30:00,70.75,70.92,70.73,70.81,40063.0,70.75,70.92,70.73,70.81,40063.0
2018-02-01 13:00:00,70.81,71.02,70.8,70.98,39330.0,70.81,71.02,70.8,70.98,39330.0
2018-02-01 13:30:00,70.97,71.0,70.83,70.84,59100.0,70.97,71.0,70.83,70.84,59100.0
2018-02-01 14:00:00,70.87,70.89,70.62,70.77,54596.0,70.87,70.89,70.62,70.77,54596.0
2018-02-01 14:30:00,70.77,70.92,70.73,70.92,54735.0,70.77,70.92,70.73,70.92,54735.0
2018-02-01 15:00:00,70.91,70.91,70.59,70.61,67314.0,70.91,70.91,70.59,70.61,67314.0
2018-02-01 15:30:00,70.61,70.84,70.5,70.8,146737.0,70.61,70.84,70.5,70.8,146737.0
2018-02-02 09:30:00,70.6,70.73,69.97,70.21,164173.0,70.6,70.73,69.97,70.21,164173.0
2018-02-02 10:00:00,70.12,70.31,69.93,70.01,107755.0,70.12,70.31,69.93,70.01,107755.0
2018-02-02 10:30:00,70.02,70.07,69.7,69.79,149967.0,70.02,70.07,69.7,69.79,149967.0
2018-02-02 11:00:00,69.77,69.96,69.72,69.87,61990.0,69.77,69.96,69.72,69.87,61990.0
2018-02-02 11:30:00,69.89,69.92,69.72,69.72,63915.0,69.89,69.92,69.72,69.72,63915.0
2018-02-02 12:00:00,69.73,69.95,69.68,69.88,45381.0,69.73,69.95,69.68,69.88,45381.0
2018-02-02 12:30:00,69.89,69.95,69.78,69.8,42486.0,69.89,69.95,69.78,69.8,42486.0
2018-02-02 13:00:00,69.79,69.9,69.66,69.8,45252.0,69.79,69.9,69.66,69.8,45252.0
2018-02-02 13:30:00,69.79,69.81,69.59,69.63,106335.0,69.79,69.81,69.59,69.63,106335.0
2018-02-02 14:00:00,69.65,69.71,69.06,69.09,180756.0,69.65,69.71,69.06,69.09,180756.0
2018-02-02 14:30:00,69.07,69.31,68.95,68.99,123313.0,69.07,69.31,68.95,68.99,123313.0
2018-02-02 15:00:00,69.01,69.23,68.82,69.08,205865.0,69.01,69.23,68.82,69.08,205865.0
2018-02-02 15:30:00,69.08,69.23,68.74,68.75,397787.0,69.08,69.23,68.74,68.75,397787.0
2018-02-05 09:30:00,68.08,68.2,65.51,65.79,767822.0,68.08,68.2,65.51,65.79,767822.0
2018-02-05 10:00:00,65.77,66.2,65.58,66.07,630432.0,65.77,66.2,65.58,66.07,630432.0
2018-02-05 10:30:00,66.07,66.28,65.66,66.18,383142.0,66.07,66.28,65.66,66.18,383142.0
2018-02-05 11:00:00,66.25,66.31,65.85,65.88,248245.0,66.25,66.31,65.85,65.88,248245.0
2018-02-05 11:30:00,65.87,66.11,65.67,66.1,187526.0,65.87,66.11,65.67,66.1,187526.0
2018-02-05 12:00:00,66.09,66.09,65.73,65.87,272224.0,66.09,66.09,65.73,65.87,272224.0
2018-02-05 12:30:00,65.91,66.07,65.86,65.86,167243.0,65.91,66.07,65.86,65.86,167243.0
2018-02-05 13:00:00,65.89,65.89,65.48,65.82,244696.0,65.89,65.89,65.48,65.82,244696.0
2018-02-05 13:30:00,65.78,66.09,65.63,66.03,247190.0,65.78,66.09,65.63,66.03,247190.0
2018-02-05 14:00:00,66.03,66.03,65.58,65.68,305878.0,66.03,66.03,65.58,65.68,305878.0
2018-02-05 14:30:00,65.68,65.69,65.28,65.51,514462.0,65.68,65.69,65.28,65.51,514462.0
2018-02-05 15:00:00,65.5,66.13,65.04,65.98,564515.0,65.5,66.13,65.04,65.98,564515.0
2018-02-05 15:30:00,65.98,66.07,64.81,64.82,814923.0,65.98,66.07,64.81,64.82,814923.0
2018-02-06 09:30:00,63.61,65.06,63.51,64.3,410649.0,63.61,65.06,63.51,64.3,410649.0
2018-02-06 10:00:00,64.31,65.06,63.94,64.84,406302.0,64.31,65.06,63.94,64.84,406302.0
2018-02-06 10:30:00,64.78,64.94,64.14,64.59,347466.0,64.78,64.94,64.14,64.59,347466.0
2018-02-06 11:00:00,64.6,64.84,64.36,64.57,328554.0,64.6,64.84,64.36,64.57,328554.0
2018-02-06 11:30:00,64.52,64.9,64.36,64.68,219475.0,64.52,64.9,64.36,64.68,219475.0
2018-02-06 12:00:00,64.71,65.42,64.71,65.41,117795.0,64.71,65.42,64.71,65.41,117795.0
2018-02-06 12:30:00,65.44,65.61,64.96,65.19,100004.0,65.44,65.61,64.96,65.19,100004.0
2018-02-06 13:00:00,65.18,65.18,64.75,64.85,153847.0,65.18,65.18,64.75,64.85,153847.0
2018-02-06 13:30:00,64.81,64.86,64.42,64.43,151671.0,64.81,64.86,64.42,64.43,151671.0
2018-02-06 14:00:00,64.47,64.8,64.43,64.7,147169.0,64.47,64.8,64.43,64.7,147169.0
2018-02-06 14:30:00,64.67,65.45,64.6,65.38,125799.0,64.67,65.45,64.6,65.38,125799.0
2018-02-06 15:00:00,65.37,66.15,65.15,65.41,285282.0,65.37,66.15,65.15,65.41,285282.0
2018-02-06 15:30:00,65.41,65.63,64.86,65.33,373354.0,65.41,65.63,64.86,65.33,373354.0
2018-02-07 09:30:00,64.9,66.06,64.59,65.98,106478.0,64.9,66.06,64.59,65.98,106478.0
2018-02-07 10:00:00,65.95,66.0,65.47,65.52,131619.0,65.95,66.0,65.47,65.52,131619.0
2018-02-07 10:30:00,65.51,65.59,65.39,65.48,84833.0,65.51,65.59,65.39,65.48,84833.0
2018-02-07 11:00:00,65.49,65.68,65.31,65.34,103377.0,65.49,65.68,65.31,65.34,103377.0
2018-02-07 11:30:00,65.36,65.65,65.24,65.55,140246.0,65.36,65.65,65.24,65.55,140246.0
2018-02-07 12:00:00,65.55,65.72,65.44,65.7,50243.0,65.55,65.72,65.44,65.7,50243.0
2018-02-07 12:30:00,65.72,65.75,65.39,65.42,70905.0,65.72,65.75,65.39,65.42,70905.0
2018-02-07 13:00:00,65.43,65.57,65.29,65.46,91415.0,65.43,65.57,65.29,65.46,91415.0
2018-02-07 13:30:00,65.46,65.69,65.34,65.54,71087.0,65.46,65.69,65.34,65.54,71087.0
2018-02-07 14:00:00,65.52,65.8,65.32,65.8,65665.0,65.52,65.8,65.32,65.8,65665.0
2018-02-07 14:30:00,65.8,65.91,65.25,65.5,68307.0,65.8,65.91,65.25,65.5,68307.0
2018-02-07 15:00:00,65.48,65.8,65.48,65.79,106879.0,65.48,65.8,65.48,65.79,106879.0
2018-02-07 15:30:00,65.79,66.05,65.4,65.41,389626.0,65.79,66.05,65.4,65.41,389626.0
2018-02-08 09:30:00,65.21,65.93,65.01,65.63,75618.0,65.21,65.93,65.01,65.63,75618.0
2018-02-08 10:00:00,65.47,65.64,65.08,65.15,81839.0,65.47,65.64,65.08,65.15,81839.0
2018-02-08 10:30:00,65.15,65.38,64.89,65.03,76565.0,65.15,65.38,64.89,65.03,76565.0
2018-02-08 11:00:00,65.02,65.19,64.73,64.83,163263.0,65.02,65.19,64.73,64.83,163263.0
2018-02-08 11:30:00,64.82,65.18,64.71,65.06,109081.0,64.82,65.18,64.71,65.06,109081.0
2018-02-08 12:00:00,65.05,65.12,64.69,64.87,194892.0,65.05,65.12,64.69,64.87,194892.0
2018-02-08 12:30:00,64.87,65.21,64.73,64.95,220656.0,64.87,65.21,64.73,64.95,220656.0
2018-02-08 13:00:00,64.94,65.21,64.74,64.93,107162.0,64.94,65.21,64.74,64.93,107162.0
2018-02-08 13:30:00,64.9,65.72,64.83,65.46,90098.0,64.9,65.72,64.83,65.46,90098.0
2018-02-08 14:00:00,65.46,65.59,65.13,65.2,93046.0,65.46,65.59,65.13,65.2,93046.0
2018-02-08 14:30:00,65.19,65.62,65.05,65.33,148847.0,65.19,65.62,65.05,65.33,148847.0
2018-02-08 15:00:00,65.35,65.49,65.03,65.28,184218.0,65.35,65.49,65.03,65.28,184218.0
2018-02-08 15:30:00,65.28,65.32,64.33,64.35,629070.0,65.28,65.32,64.33,64.35,629070.0
2018-02-09 09:30:00,64.93,65.33,64.67,64.89,149283.0,64.93,65.33,64.67,64.89,149283.0
2018-02-09 10:00:00,64.92,65.17,64.43,64.44,232007.0,64.92,65.17,64.43,64.44,232007.0
2018-02-09 10:30:00,64.42,64.57,63.62,63.84,213811.0,64.42,64.57,63.62,63.84,213811.0
2018-02-09 11:00:00,63.87,64.08,63.5,63.77,77856.0,63.87,64.08,63.5,63.77,77856.0
2018-02-09 11:30:00,63.83,64.08,63.7,63.76,88865.0,63.83,64.08,63.7,63.76,88865.0
2018-02-09 12:00:00,63.75,63.82,63.07,63.14,99610.0,63.75,63.82,63.07,63.14,99610.0
2018-02-09 12:30:00,63.13,63.39,62.44,63.14,228190.0,63.13,63.39,62.44,63.14,228190.0
2018-02-09 13:00:00,63.13,63.13,62.67,62.8,83718.0,63.13,63.13,62.67,62.8,83718.0
2018-02-09 13:30:00,62.83,63.52,62.73,63.21,180136.0,62.83,63.52,62.73,63.21,180136.0
2018-02-09 14:00:00,63.22,64.38,63.18,63.73,200113.0,63.22,64.38,63.18,63.73,200113.0
2018-02-09 14:30:00,63.77,64.1,63.54,63.77,152236.0,63.77,64.1,63.54,63.77,152236.0
2018-02-09 15:00:00,63.73,64.14,63.44,63.93,133320.0,63.73,64.14,63.44,63.93,133320.0
2018-02-09 15:30:00,63.98,64.98,63.91,64.48,478801.0,63.98,64.98,63.91,64.48,478801.0
2018-02-12 09:30:00,65.56,65.56,64.83,64.95,103306.0,65.56,65.56,64.83,64.95,103306.0
2018-02-12 10:00:00,64.98,65.26,64.46,64.58,58821.0,64.98,65.26,64.46,64.58,58821.0
2018-02-12 10:30:00,64.59,65.07,64.47,65.05,75022.0,64.59,65.07,64.47,65.05,75022.0
2018-02-12 11:00:00,65.07,65.39,64.79,65.29,61399.0,65.07,65.39,64.79,65.29,61399.0
2018-02-12 11:30:00,65.26,65.8,65.14,65.8,70163.0,65.26,65.8,65.14,65.8,70163.0
2018-02-12 12:00:00,65.82,65.95,65.62,65.77,57071.0,65.82,65.95,65.62,65.77,57071.0
2018-02-12 12:30:00,65.77,65.98,65.6,65.79,84594.0,65.77,65.98,65.6,65.79,84594.0
2018-02-12 13:00:00,65.8,65.88,65.55,65.75,64829.0,65.8,65.88,65.55,65.75,64829.0
2018-02-12 13:30:00,65.77,66.02,65.53,65.89,91899.0,65.77,66.02,65.53,65.89,91899.0
2018-02-12 14:00:00,65.9,65.93,65.61,65.88,61906.0,65.9,65.93,65.61,65.88,61906.0
2018-02-12 14:30:00,65.89,65.97,65.55,65.67,69667.0,65.89,65.97,65.55,65.67,69667.0
2018-02-12 15:00:00,65.7,66.16,65.66,65.93,89227.0,65.7,66.16,65.66,65.93,89227.0
2018-02-12 15:30:00,65.94,66.04,65.42,65.65,242331.0,65.94,66.04,65.42,65.65,242331.0
2018-02-13 09:30:00,65.22,65.29,63.78,63.88,305037.0,65.22,65.29,63.78,63.88,305037.0
2018-02-13 10:00:00,63.9,63.99,63.37,63.49,153275.0,63.9,63.99,63.37,63.49,153275.0
2018-02-13 10:30:00,63.49,63.49,63.02,63.17,247025.0,63.49,63.49,63.02,63.17,247025.0
2018-02-13 11:00:00,63.15,63.2,62.78,62.8,146821.0,63.15,63.2,62.78,62.8,146821.0
2018-02-13 11:30:00,62.8,62.96,62.62,62.8,127295.0,62.8,62.96,62.62,62.8,127295.0
2018-02-13 12:00:00,62.79,62.92,62.62,62.69,105168.0,62.79,62.92,62.62,62.69,105168.0
2018-02-13 12:30:00,62.69,62.71,62.31,62.32,116208.0,62.69,62.71,62.31,62.32,116208.0
2018-02-13 13:00:00,62.32,63.26,62.32,62.95,165488.0,62.32,63.26,62.32,62.95,165488.0
2018-02-13 13:30:00,62.96,63.47,62.86,63.03,234716.0,62.96,63.47,62.86,63.03,234716.0
2018-02-13 14:00:00,63.03,63.27,62.95,63.04,98918.0,63.03,63.27,62.95,63.04,98918.0
2018-02-13 14:30:00,63.03,63.22,62.98,63.14,93722.0,63.03,63.22,62.98,63.14,93722.0
2018-02-13 15:00:00,63.15,63.35,63.05,63.34,134903.0,63.15,63.35,63.05,63.34,134903.0
2018-02-13 15:30:00,63.33,63.63,63.28,63.39,354804.0,63.33,63.63,63.28,63.39,354804.0
2018-02-14 09:30:00,62.8,63.31,62.63,63.2,246103.0,62.8,63.31,62.63,63.2,246103.0
2018-02-14 10:00:00,63.22,63.33,62.92,62.94,201356.0,63.22,63.33,62.92,62.94,201356.0
2018-02-14 10:30:00,62.97,63.35,62.88,63.04,167740.0,62.97,63.35,62.88,63.04,167740.0
2018-02-14 11:00:00,63.04,63.26,62.9,63.22,295161.0,63.04,63.26,62.9,63.22,295161.0
2018-02-14 11:30:00,63.24,63.33,62.92,63.11,198873.0,63.24,63.33,62.92,63.11,198873.0
2018-02-14 12:00:00,63.11,63.25,62.92,63.03,169074.0,63.11,63.25,62.92,63.03,169074.0
2018-02-14 12:30:00,63.01,63.25,62.9,63.23,124862.0,63.01,63.25,62.9,63.23,124862.0
2018-02-14 13:00:00,63.21,63.28,63.1,63.15,64130.0,63.21,63.28,63.1,63.15,64130.0
2018-02-14 13:30:00,63.14,63.69,63.14,63.67,59038.0,63.14,63.69,63.14,63.67,59038.0
2018-02-14 14:00:00,63.67,64.11,63.66,63.88,114562.0,63.67,64.11,63.66,63.88,114562.0
2018-02-14 14:30:00,63.87,64.13,63.39,64.08,211523.0,63.87,64.13,63.39,64.08,211523.0
2018-02-14 15:00:00,64.09,64.25,63.93,63.98,130220.0,64.09,64.25,63.93,63.98,130220.0
2018-02-14 15:30:00,63.97,64.04,63.68,63.79,357576.0,63.97,64.04,63.68,63.79,357576.0
2018-02-15 09:30:00,62.27,62.89,59.7,61.45,1060719.0,62.27,62.89,59.7,61.45,1060719.0
2018-02-15 10:00:00,61.47,63.14,61.39,62.86,644794.0,61.47,63.14,61.39,62.86,644794.0
2018-02-15 10:30:00,62.84,63.31,62.59,63.02,283050.0,62.84,63.31,62.59,63.02,283050.0
2018-02-15 11:00:00,63.0,63.4,62.99,63.39,127467.0,63.0,63.4,62.99,63.39,127467.0
2018-02-15 11:30:00,63.39,63.7,63.17,63.61,106880.0,63.39,63.7,63.17,63.61,106880.0
2018-02-15 12:00:00,63.64,64.1,63.54,63.72,187769.0,63.64,64.1,63.54,63.72,187769.0
2018-02-15 12:30:00,63.73,63.88,63.49,63.59,97930.0,63.73,63.88,63.49,63.59,97930.0
2018-02-15 13:00:00,63.59,63.83,63.48,63.77,112441.0,63.59,63.83,63.48,63.77,112441.0
2018-02-15 13:30:00,63.78,64.28,63.72,64.12,107161.0,63.78,64.28,63.72,64.12,107161.0
2018-02-15 14:00:00,64.13,64.36,64.11,64.3,91994.0,64.13,64.36,64.11,64.3,91994.0
2018-02-15 14:30:00,64.28,64.34,64.07,64.27,79082.0,64.28,64.34,64.07,64.27,79082.0
2018-02-15 15:00:00,64.27,64.35,64.09,64.15,129433.0,64.27,64.35,64.09,64.15,129433.0
2018-02-15 15:30:00,64.14,64.35,64.01,64.34,385509.0,64.14,64.35,64.01,64.34,385509.0
2018-02-16 09:30:00,64.27,64.65,64.08,64.16,113644.0,64.27,64.65,64.08,64.16,113644.0
2018-02-16 10:00:00,64.18,64.32,63.98,64.24,66630.0,64.18,64.32,63.98,64.24,66630.0
2018-02-16 10:30:00,64.24,64.74,64.18,64.56,60685.0,64.24,64.74,64.18,64.56,60685.0
2018-02-16 11:00:00,64.62,64.94,64.46,64.53,56362.0,64.62,64.94,64.46,64.53,56362.0
2018-02-16 11:30:00,64.53,64.87,64.5,64.7,46000.0,64.53,64.87,64.5,64.7,46000.0
2018-02-16 12:00:00,64.68,64.71,64.32,64.38,41405.0,64.68,64.71,64.32,64.38,41405.0
2018-02-16 12:30:00,64.39,64.57,64.19,64.33,71506.0,64.39,64.57,64.19,64.33,71506.0
2018-02-16 13:00:00,64.33,64.42,63.96,63.97,104075.0,64.33,64.42,63.96,63.97,104075.0
2018-02-16 13:30:00,63.97,64.29,63.79,64.25,104822.0,63.97,64.29,63.79,64.25,104822.0
2018-02-16 14:00:00,64.26,64.31,64.04,64.18,88234.0,64.26,64.31,64.04,64.18,88234.0
2018-02-16 14:30:00,64.17,64.5,64.16,64.45,59608.0,64.17,64.5,64.16,64.45,59608.0
2018-02-16 15:00:00,64.45,64.64,64.39,64.57,79129.0,64.45,64.64,64.39,64.57,79129.0
2018-02-16 15:30:00,64.57,64.7,64.43,64.44,243086.0,64.57,64.7,64.43,64.44,243086.0
2018-02-20 09:30:00,64.15,64.36,63.92,63.98,78761.0,64.15,64.36,63.92,63.98,78761.0
2018-02-20 10:00:00,63.95,64.48,63.9,64.34,52482.0,63.95,64.48,63.9,64.34,52482.0
2018-02-20 10:30:00,64.32,64.69,64.27,64.3,59272.0,64.32,64.69,64.27,64.3,59272.0
2018-02-20 11:00:00,64.31,64.64,64.25,64.62,89219.0,64.31,64.64,64.25,64.62,89219.0
2018-02-20 11:30:00,64.62,64.74,64.48,64.73,40088.0,64.62,64.74,64.48,64.73,40088.0
2018-02-20 12:00:00,64.72,64.78,64.6,64.77,29580.0,64.72,64.78,64.6,64.77,29580.0
2018-02-20 12:30:00,64.79,64.82,64.64,64.74,24708.0,64.79,64.82,64.64,64.74,24708.0
2018-02-20 13:00:00,64.74,64.74,64.14,64.19,29982.0,64.74,64.74,64.14,64.19,29982.0
2018-02-20 13:30:00,64.19,64.31,64.08,64.24,33582.0,64.19,64.31,64.08,64.24,33582.0
2018-02-20 14:00:00,64.26,64.31,63.83,63.83,50051.0,64.26,64.31,63.83,63.83,50051.0
2018-02-20 14:30:00,63.82,63.91,63.51,63.51,77046.0,63.82,63.91,63.51,63.51,77046.0
2018-02-20 15:00:00,63.51,63.72,63.22,63.36,134733.0,63.51,63.72,63.22,63.36,134733.0
2018-02-20 15:30:00,63.38,63.47,63.17,63.26,255741.0,63.38,63.47,63.17,63.26,255741.0
2018-02-21 09:30:00,63.52,63.52,62.65,62.74,148281.0,63.52,63.52,62.65,62.74,148281.0
2018-02-21 10:00:00,62.75,62.89,62.52,62.52,107113.0,62.75,62.89,62.52,62.52,107113.0
2018-02-21 10:30:00,62.57,62.59,62.09,62.09,140946.0,62.57,62.59,62.09,62.09,140946.0
2018-02-21 11:00:00,62.1,62.11,61.62,61.76,173576.0,62.1,62.11,61.62,61.76,173576.0
2018-02-21 11:30:00,61.76,61.84,61.46,61.84,118914.0,61.76,61.84,61.46,61.84,118914.0
2018-02-21 12:00:00,61.85,61.91,61.56,61.71,63333.0,61.85,61.91,61.56,61.71,63333.0
2018-02-21 12:30:00,61.72,61.81,61.41,61.73,109757.0,61.72,61.81,61.41,61.73,109757.0
2018-02-21 13:00:00,61.7,61.88,61.62,61.72,71649.0,61.7,61.88,61.62,61.72,71649.0
2018-02-21 13:30:00,61.72,61.79,61.57,61.57,101321.0,61.72,61.79,61.57,61.57,101321.0
2018-02-21 14:00:00,61.57,61.99,61.53,61.54,135439.0,61.57,61.99,61.53,61.54,135439.0
2018-02-21 14:30:00,61.55,61.76,61.55,61.73,138929.0,61.55,61.76,61.55,61.73,138929.0
2018-02-21 15:00:00,61.73,61.75,61.13,61.42,212457.0,61.73,61.75,61.13,61.42,212457.0
2018-02-21 15:30:00,61.44,61.54,60.92,60.95,360770.0,61.44,61.54,60.92,60.95,360770.0
2018-02-22 09:30:00,61.22,61.44,60.87,61.03,68221.0,61.22,61.44,60.87,61.03,68221.0
2018-02-22 10:00:00,61.07,61.68,61.04,61.64,103470.0,61.07,61.68,61.04,61.64,103470.0
2018-02-22 10:30:00,61.65,61.92,61.5,61.5,110988.0,61.65,61.92,61.5,61.5,110988.0
2018-02-22 11:00:00,61.46,61.93,61.39,61.91,106737.0,61.46,61.93,61.39,61.91,106737.0
2018-02-22 11:30:00,61.9,62.08,61.82,61.82,81076.0,61.9,62.08,61.82,61.82,81076.0
2018-02-22 12:00:00,61.83,61.93,61.63,61.75,62082.0,61.83,61.93,61.63,61.75,62082.0
2018-02-22 12:30:00,61.74,61.78,61.45,61.55,46266.0,61.74,61.78,61.45,61.55,46266.0
2018-02-22 13:00:00,61.54,61.68,61.42,61.46,45490.0,61.54,61.68,61.42,61.46,45490.0
2018-02-22 13:30:00,61.47,61.57,61.29,61.49,59999.0,61.47,61.57,61.29,61.49,59999.0
2018-02-22 14:00:00,61.49,61.76,61.49,61.76,80595.0,61.49,61.76,61.49,61.76,80595.0
2018-02-22 14:30:00,61.75,61.9,61.26,61.26,73943.0,61.75,61.9,61.26,61.26,73943.0
2018-02-22 15:00:00,61.26,61.34,61.07,61.08,95566.0,61.26,61.34,61.07,61.08,95566.0
2018-02-22 15:30:00,61.09,61.27,60.91,61.04,300443.0,61.09,61.27,60.91,61.04,300443.0
2018-02-23 09:30:00,61.51,61.71,61.2,61.48,70166.0,61.51,61.71,61.2,61.48,70166.0
2018-02-23 10:00:00,61.49,61.77,61.42,61.75,61797.0,61.49,61.77,61.42,61.75,61797.0
2018-02-23 10:30:00,61.75,61.76,61.59,61.6,86834.0,61.75,61.76,61.59,61.6,86834.0
2018-02-23 11:00:00,61.6,61.86,61.5,61.85,196833.0,61.6,61.86,61.5,61.85,196833.0
2018-02-23 11:30:00,61.85,62.09,61.83,61.92,56319.0,61.85,62.09,61.83,61.92,56319.0
2018-02-23 12:00:00,61.93,62.08,61.9,61.97,54531.0,61.93,62.08,61.9,61.97,54531.0
2018-02-23 12:30:00,61.95,62.48,61.91,62.31,120210.0,61.95,62.48,61.91,62.31,120210.0
2018-02-23 13:00:00,62.31,62.38,62.26,62.32,44618.0,62.31,62.38,62.26,62.32,44618.0
2018-02-23 13:30:00,62.32,62.54,62.32,62.43,67339.0,62.32,62.54,62.32,62.43,67339.0
2018-02-23 14:00:00,62.4,62.54,62.23,62.46,62373.0,62.4,62.54,62.23,62.46,62373.0
2018-02-23 14:30:00,62.47,62.63,62.42,62.52,57530.0,62.47,62.63,62.42,62.52,57530.0
2018-02-23 15:00:00,62.53,62.91,62.53,62.9,159503.0,62.53,62.91,62.53,62.9,159503.0
2018-02-23 15:30:00,62.9,62.95,62.65,62.76,245131.0,62.9,62.95,62.65,62.76,245131.0
2018-02-26 09:30:00,62.85,63.25,62.4,62.57,82308.0,62.85,63.25,62.4,62.57,82308.0
2018-02-26 10:00:00,62.54,62.57,62.33,62.38,60334.0,62.54,62.57,62.33,62.38,60334.0
2018-02-26 10:30:00,62.35,62.52,62.17,62.3,66818.0,62.35,62.52,62.17,62.3,66818.0
2018-02-26 11:00:00,62.3,62.76,62.24,62.72,64854.0,62.3,62.76,62.24,62.72,64854.0
2018-02-26 11:30:00,62.71,62.72,62.53,62.68,33943.0,62.71,62.72,62.53,62.68,33943.0
2018-02-26 12:00:00,62.67,62.83,62.59,62.8,26552.0,62.67,62.83,62.59,62.8,26552.0
2018-02-26 12:30:00,62.79,62.98,62.75,62.97,23740.0,62.79,62.98,62.75,62.97,23740.0
2018-02-26 13:00:00,62.95,62.97,62.65,62.73,39754.0,62.95,62.97,62.65,62.73,39754.0
2018-02-26 13:30:00,62.76,62.77,62.59,62.68,41053.0,62.76,62.77,62.59,62.68,41053.0
2018-02-26 14:00:00,62.67,62.77,62.61,62.7,38256.0,62.67,62.77,62.61,62.7,38256.0
2018-02-26 14:30:00,62.66,62.71,62.55,62.61,58972.0,62.66,62.71,62.55,62.61,58972.0
2018-02-26 15:00:00,62.61,62.93,62.59,62.85,59092.0,62.61,62.93,62.59,62.85,59092.0
2018-02-26 15:30:00,62.84,62.89,62.73,62.89,114229.0,62.84,62.89,62.73,62.89,114229.0
2018-02-27 09:30:00,62.71,63.28,62.69,62.69,65975.0,62.71,63.28,62.69,62.69,65975.0
2018-02-27 10:00:00,62.73,62.92,62.52,62.62,58052.0,62.73,62.92,62.52,62.62,58052.0
2018-02-27 10:30:00,62.64,62.78,62.4,62.4,95177.0,62.64,62.78,62.4,62.4,95177.0
2018-02-27 11:00:00,62.39,62.58,62.27,62.37,124865.0,62.39,62.58,62.27,62.37,124865.0
2018-02-27 11:30:00,62.36,62.59,62.33,62.41,58497.0,62.36,62.59,62.33,62.41,58497.0
2018-02-27 12:00:00,62.41,62.56,62.34,62.53,32654.0,62.41,62.56,62.34,62.53,32654.0
2018-02-27 12:30:00,62.53,62.57,62.43,62.53,34982.0,62.53,62.57,62.43,62.53,34982.0
2018-02-27 13:00:00,62.52,62.69,62.45,62.65,47639.0,62.52,62.69,62.45,62.65,47639.0
2018-02-27 13:30:00,62.63,62.68,62.51,62.59,72520.0,62.63,62.68,62.51,62.59,72520.0
2018-02-27 14:00:00,62.61,62.61,62.46,62.59,42698.0,62.61,62.61,62.46,62.59,42698.0
2018-02-27 14:30:00,62.58,62.72,62.4,62.46,69085.0,62.58,62.72,62.4,62.46,69085.0
2018-02-27 15:00:00,62.44,62.49,62.16,62.25,127212.0,62.44,62.49,62.16,62.25,127212.0
2018-02-27 15:30:00,62.27,62.36,62.03,62.03,258194.0,62.27,62.36,62.03,62.03,258194.0
2018-02-28 09:30:00,62.12,62.93,61.86,62.91,86537.0,62.12,62.93,61.86,62.91,86537.0
2018-02-28 10:00:00,62.93,63.2,62.8,63.13,76176.0,62.93,63.2,62.8,63.13,76176.0
2018-02-28 10:30:00,63.09,63.09,62.53,62.69,88201.0,63.09,63.09,62.53,62.69,88201.0
2018-02-28 11:00:00,62.7,62.78,62.61,62.63,93272.0,62.7,62.78,62.61,62.63,93272.0
2018-02-28 11:30:00,62.67,63.06,62.64,62.97,73157.0,62.67,63.06,62.64,62.97,73157.0
2018-02-28 12:00:00,62.97,63.23,62.97,63.15,59333.0,62.97,63.23,62.97,63.15,59333.0
2018-02-28 12:30:00,63.17,63.31,63.08,63.19,57485.0,63.17,63.31,63.08,63.19,57485.0
2018-02-28 13:00:00,63.18,63.18,62.89,63.06,50408.0,63.18,63.18,62.89,63.06,50408.0
2018-02-28 13:30:00,63.05,63.05,62.85,62.99,52900.0,63.05,63.05,62.85,62.99,52900.0
2018-02-28 14:00:00,63.0,63.06,62.95,62.95,41769.0,63.0,63.06,62.95,62.95,41769.0
2018-02-28 14:30:00,62.95,62.95,62.57,62.61,100153.0,62.95,62.95,62.57,62.61,100153.0
2018-02-28 15:00:00,62.61,62.62,62.25,62.31,186777.0,62.61,62.62,62.25,62.31,186777.0
2018-02-28 15:30:00,62.33,62.55,61.93,61.93,338891.0,62.33,62.55,61.93,61.93,338891.0
2018-03-01 09:30:00,62.2,62.2,61.18,61.37,155470.0,62.2,62.2,61.18,61.37,155470.0
2018-03-01 10:00:00,61.36,61.56,61.22,61.42,122098.0,61.36,61.56,61.22,61.42,122098.0
2018-03-01 10:30:00,61.44,61.85,61.04,61.08,116415.0,61.44,61.85,61.04,61.08,116415.0
2018-03-01 11:00:00,61.09,61.34,60.88,60.96,110345.0,61.09,61.34,60.88,60.96,110345.0
2018-03-01 11:30:00,61.0,61.35,60.97,61.29,45342.0,61.0,61.35,60.97,61.29,45342.0
2018-03-01 12:00:00,61.28,61.32,61.0,61.07,45468.0,61.28,61.32,61.0,61.07,45468.0
2018-03-01 12:30:00,61.04,61.11,60.89,60.94,126804.0,61.04,61.11,60.89,60.94,126804.0
2018-03-01 13:00:00,60.94,60.97,60.54,60.57,54866.0,60.94,60.97,60.54,60.57,54866.0
2018-03-01 13:30:00,60.58,60.77,60.26,60.27,131964.0,60.58,60.77,60.26,60.27,131964.0
2018-03-01 14:00:00,60.23,60.43,59.93,60.38,192196.0,60.23,60.43,59.93,60.38,192196.0
2018-03-01 14:30:00,60.4,60.46,60.24,60.39,56928.0,60.4,60.46,60.24,60.39,56928.0
2018-03-01 15:00:00,60.35,60.66,60.2,60.41,77827.0,60.35,60.66,60.2,60.41,77827.0
2018-03-01 15:30:00,60.43,60.46,60.03,60.07,320299.0,60.43,60.46,60.03,60.07,320299.0
2018-03-02 09:30:00,59.73,59.81,59.28,59.51,88819.0,59.73,59.81,59.28,59.51,88819.0
2018-03-02 10:00:00,59.46,59.54,59.03,59.08,134932.0,59.46,59.54,59.03,59.08,134932.0
2018-03-02 10:30:00,59.08,59.7,59.05,59.48,141836.0,59.08,59.7,59.05,59.48,141836.0
2018-03-02 11:00:00,59.48,59.56,59.17,59.53,57535.0,59.48,59.56,59.17,59.53,57535.0
2018-03-02 11:30:00,59.53,59.8,59.46,59.7,130192.0,59.53,59.8,59.46,59.7,130192.0
2018-03-02 12:00:00,59.71,59.76,59.54,59.69,146977.0,59.71,59.76,59.54,59.69,146977.0
2018-03-02 12:30:00,59.68,59.86,59.47,59.79,93630.0,59.68,59.86,59.47,59.79,93630.0
2018-03-02 13:00:00,59.75,59.8,59.58,59.59,58093.0,59.75,59.8,59.58,59.59,58093.0
2018-03-02 13:30:00,59.61,59.89,59.5,59.78,144884.0,59.61,59.89,59.5,59.78,144884.0
2018-03-02 14:00:00,59.77,59.91,59.75,59.79,91708.0,59.77,59.91,59.75,59.79,91708.0
2018-03-02 14:30:00,59.79,59.93,59.74,59.77,118513.0,59.79,59.93,59.74,59.77,118513.0
2018-03-02 15:00:00,59.75,59.8,59.52,59.74,123959.0,59.75,59.8,59.52,59.74,123959.0
2018-03-02 15:30:00,59.74,60.14,59.72,59.97,296713.0,59.74,60.14,59.72,59.97,296713.0
2018-03-05 09:30:00,59.45,59.75,59.14,59.17,219565.0,59.45,59.75,59.14,59.17,219565.0
2018-03-05 10:00:00,59.18,59.29,58.97,59.22,187629.0,59.18,59.29,58.97,59.22,187629.0
2018-03-05 10:30:00,59.23,59.85,59.05,59.4,1288293.0,59.23,59.85,59.05,59.4,1288293.0
2018-03-05 11:00:00,59.42,60.18,59.34,59.89,469464.0,59.42,60.18,59.34,59.89,469464.0
2018-03-05 11:30:00,59.91,59.92,59.63,59.71,126456.0,59.91,59.92,59.63,59.71,126456.0
2018-03-05 12:00:00,59.72,59.98,59.48,59.93,268168.0,59.72,59.98,59.48,59.93,268168.0
2018-03-05 12:30:00,59.93,60.38,59.88,60.3,329090.0,59.93,60.38,59.88,60.3,329090.0
2018-03-05 13:00:00,60.3,60.33,60.06,60.06,270236.0,60.3,60.33,60.06,60.06,270236.0
2018-03-05 13:30:00,60.07,60.6,60.0,60.51,136777.0,60.07,60.6,60.0,60.51,136777.0
2018-03-05 14:00:00,60.51,60.53,60.19,60.29,138083.0,60.51,60.53,60.19,60.29,138083.0
2018-03-05 14:30:00,60.3,60.39,60.15,60.18,157006.0,60.3,60.39,60.15,60.18,157006.0
2018-03-05 15:00:00,60.19,60.42,60.14,60.37,215872.0,60.19,60.42,60.14,60.37,215872.0
2018-03-05 15:30:00,60.38,60.59,60.3,60.45,511814.0,60.38,60.59,60.3,60.45,511814.0
2018-03-06 09:30:00,60.84,60.98,60.56,60.64,137881.0,60.84,60.98,60.56,60.64,137881.0
2018-03-06 10:00:00,60.62,60.77,60.35,60.51,113570.0,60.62,60.77,60.35,60.51,113570.0
2018-03-06 10:30:00,60.53,60.57,60.36,60.39,217707.0,60.53,60.57,60.36,60.39,217707.0
2018-03-06 11:00:00,60.4,60.61,60.21,60.26,157025.0,60.4,60.61,60.21,60.26,157025.0
2018-03-06 11:30:00,60.26,60.47,60.21,60.42,193054.0,60.26,60.47,60.21,60.42,193054.0
2018-03-06 12:00:00,60.41,60.95,60.35,60.89,103125.0,60.41,60.95,60.35,60.89,103125.0
2018-03-06 12:30:00,60.89,61.24,60.85,61.2,86852.0,60.89,61.24,60.85,61.2,86852.0
2018-03-06 13:00:00,61.21,61.27,61.08,61.17,69679.0,61.21,61.27,61.08,61.17,69679.0
2018-03-06 13:30:00,61.18,61.34,61.09,61.16,76553.0,61.18,61.34,61.09,61.16,76553.0
2018-03-06 14:00:00,61.16,61.32,61.11,61.31,64588.0,61.16,61.32,61.11,61.31,64588.0
2018-03-06 14:30:00,61.31,61.53,61.27,61.46,101438.0,61.31,61.53,61.27,61.46,101438.0
2018-03-06 15:00:00,61.46,61.73,61.41,61.7,95390.0,61.46,61.73,61.41,61.7,95390.0
2018-03-06 15:30:00,61.69,61.76,61.37,61.48,261790.0,61.69,61.76,61.37,61.48,261790.0
2018-03-07 09:30:00,60.83,61.0,60.27,60.4,142033.0,60.83,61.0,60.27,60.4,142033.0
2018-03-07 10:00:00,60.39,60.7,60.33,60.58,79049.0,60.39,60.7,60.33,60.58,79049.0
2018-03-07 10:30:00,60.59,60.7,60.56,60.63,102327.0,60.59,60.7,60.56,60.63,102327.0
2018-03-07 11:00:00,60.62,60.62,60.37,60.48,157175.0,60.62,60.62,60.37,60.48,157175.0
2018-03-07 11:30:00,60.48,60.58,60.35,60.37,100769.0,60.48,60.58,60.35,60.37,100769.0
2018-03-07 12:00:00,60.38,60.58,60.3,60.49,85780.0,60.38,60.58,60.3,60.49,85780.0
2018-03-07 12:30:00,60.5,60.58,60.37,60.43,77490.0,60.5,60.58,60.37,60.43,77490.0
2018-03-07 13:00:00,60.4,60.44,60.15,60.28,88272.0,60.4,60.44,60.15,60.28,88272.0
2018-03-07 13:30:00,60.27,60.51,60.25,60.5,66382.0,60.27,60.51,60.25,60.5,66382.0
2018-03-07 14:00:00,60.51,60.68,60.4,60.45,67341.0,60.51,60.68,60.4,60.45,67341.0
2018-03-07 14:30:00,60.47,60.68,60.47,60.61,52076.0,60.47,60.68,60.47,60.61,52076.0
2018-03-07 15:00:00,60.64,60.81,60.63,60.8,81552.0,60.64,60.81,60.63,60.8,81552.0
2018-03-07 15:30:00,60.79,60.96,60.69,60.71,219934.0,60.79,60.96,60.69,60.71,219934.0
2018-03-08 09:30:00,60.94,60.99,60.41,60.67,79206.0,60.94,60.99,60.41,60.67,79206.0
2018-03-08 10:00:00,60.68,60.94,60.66,60.79,48129.0,60.68,60.94,60.66,60.79,48129.0
2018-03-08 10:30:00,60.78,61.06,60.77,60.92,58648.0,60.78,61.06,60.77,60.92,58648.0
2018-03-08 11:00:00,60.95,60.97,60.78,60.88,46871.0,60.95,60.97,60.78,60.88,46871.0
2018-03-08 11:30:00,60.86,60.88,60.7,60.79,73329.0,60.86,60.88,60.7,60.79,73329.0
2018-03-08 12:00:00,60.8,60.84,60.52,60.63,34556.0,60.8,60.84,60.52,60.63,34556.0
2018-03-08 12:30:00,60.65,60.79,60.57,60.73,77333.0,60.65,60.79,60.57,60.73,77333.0
2018-03-08 13:00:00,60.75,60.8,60.65,60.72,36076.0,60.75,60.8,60.65,60.72,36076.0
2018-03-08 13:30:00,60.72,60.81,60.59,60.65,34329.0,60.72,60.81,60.59,60.65,34329.0
2018-03-08 14:00:00,60.66,60.92,60.66,60.77,68549.0,60.66,60.92,60.66,60.77,68549.0
2018-03-08 14:30:00,60.77,60.9,60.71,60.84,63591.0,60.77,60.9,60.71,60.84,63591.0
2018-03-08 15:00:00,60.86,60.98,60.83,60.89,57157.0,60.86,60.98,60.83,60.89,57157.0
2018-03-08 15:30:00,60.88,60.88,60.62,60.76,142285.0,60.88,60.88,60.62,60.76,142285.0
2018-03-09 09:30:00,61.07,61.2,60.55,60.93,167883.0,61.07,61.2,60.55,60.93,167883.0
2018-03-09 10:00:00,60.94,61.29,60.93,61.07,149445.0,60.94,61.29,60.93,61.07,149445.0
2018-03-09 10:30:00,61.08,61.52,61.08,61.36,62754.0,61.08,61.52,61.08,61.36,62754.0
2018-03-09 11:00:00,61.36,61.97,61.36,61.96,110592.0,61.36,61.97,61.36,61.96,110592.0
2018-03-09 11:30:00,61.94,61.99,61.8,61.91,70142.0,61.94,61.99,61.8,61.91,70142.0
2018-03-09 12:00:00,61.92,62.1,61.87,62.01,41201.0,61.92,62.1,61.87,62.01,41201.0
2018-03-09 12:30:00,62.0,62.08,61.98,62.03,42887.0,62.0,62.08,61.98,62.03,42887.0
2018-03-09 13:00:00,62.05,62.18,62.03,62.04,61760.0,62.05,62.18,62.03,62.04,61760.0
2018-03-09 13:30:00,62.03,62.07,61.92,62.0,54296.0,62.03,62.07,61.92,62.0,54296.0
2018-03-09 14:00:00,62.0,62.16,61.99,62.16,58790.0,62.0,62.16,61.99,62.16,58790.0
2018-03-09 14:30:00,62.17,62.42,62.17,62.42,77903.0,62.17,62.42,62.17,62.42,77903.0
2018-03-09 15:00:00,62.43,62.55,62.39,62.55,114696.0,62.43,62.55,62.39,62.55,114696.0
2018-03-09 15:30:00,62.55,62.56,62.35,62.43,305405.0,62.55,62.56,62.35,62.43,305405.0
2018-03-12 09:30:00,62.65,62.94,62.51,62.72,91559.0,62.65,62.94,62.51,62.72,91559.0
2018-03-12 10:00:00,62.73,62.93,62.41,62.85,78185.0,62.73,62.93,62.41,62.85,78185.0
2018-03-12 10:30:00,62.87,62.96,62.42,62.43,108217.0,62.87,62.96,62.42,62.43,108217.0
2018-03-12 11:00:00,62.44,62.59,62.43,62.5,99274.0,62.44,62.59,62.43,62.5,99274.0
2018-03-12 11:30:00,62.53,62.99,62.52,62.83,96909.0,62.53,62.99,62.52,62.83,96909.0
2018-03-12 12:00:00,62.86,63.13,62.84,63.12,119357.0,62.86,63.13,62.84,63.12,119357.0
2018-03-12 12:30:00,63.12,63.18,62.79,62.81,109507.0,63.12,63.18,62.79,62.81,109507.0
2018-03-12 13:00:00,62.81,62.84,62.57,62.61,46985.0,62.81,62.84,62.57,62.61,46985.0
2018-03-12 13:30:00,62.6,62.75,62.53,62.63,45392.0,62.6,62.75,62.53,62.63,45392.0
2018-03-12 14:00:00,62.65,62.68,62.46,62.62,50752.0,62.65,62.68,62.46,62.62,50752.0
2018-03-12 14:30:00,62.63,62.69,62.43,62.55,47941.0,62.63,62.69,62.43,62.55,47941.0
2018-03-12 15:00:00,62.55,62.71,62.54,62.71,98309.0,62.55,62.71,62.54,62.71,98309.0
2018-03-12 15:30:00,62.68,62.75,62.5,62.5,241088.0,62.68,62.75,62.5,62.5,241088.0
2018-03-13 09:30:00,62.77,62.93,62.01,62.13,220412.0,62.77,62.93,62.01,62.13,220412.0
2018-03-13 10:00:00,62.17,62.58,62.06,62.56,102003.0,62.17,62.58,62.06,62.56,102003.0
2018-03-13 10:30:00,62.58,63.2,62.48,62.98,203556.0,62.58,63.2,62.48,62.98,203556.0
2018-03-13 11:00:00,62.99,63.03,62.85,63.03,67006.0,62.99,63.03,62.85,63.03,67006.0
2018-03-13 11:30:00,63.04,63.11,62.95,63.05,57634.0,63.04,63.11,62.95,63.05,57634.0
2018-03-13 12:00:00,63.05,63.09,62.94,63.03,92135.0,63.05,63.09,62.94,63.03,92135.0
2018-03-13 12:30:00,63.04,63.55,63.03,63.51,219615.0,63.04,63.55,63.03,63.51,219615.0
2018-03-13 13:00:00,63.49,63.54,63.29,63.45,123520.0,63.49,63.54,63.29,63.45,123520.0
2018-03-13 13:30:00,63.44,63.53,63.34,63.48,193857.0,63.44,63.53,63.34,63.48,193857.0
2018-03-13 14:00:00,63.43,63.51,63.28,63.5,261813.0,63.43,63.51,63.28,63.5,261813.0
2018-03-13 14:30:00,63.5,63.5,62.82,62.83,118058.0,63.5,63.5,62.82,62.83,118058.0
2018-03-13 15:00:00,62.84,62.92,62.66,62.7,85229.0,62.84,62.92,62.66,62.7,85229.0
2018-03-13 15:30:00,62.7,62.75,62.5,62.62,225098.0,62.7,62.75,62.5,62.62,225098.0
2018-03-14 09:30:00,63.0,63.0,62.1,62.44,52214.0,63.0,63.0,62.1,62.44,52214.0
2018-03-14 10:00:00,62.47,62.73,62.46,62.68,70434.0,62.47,62.73,62.46,62.68,70434.0
2018-03-14 10:30:00,62.67,62.99,62.59,62.97,65819.0,62.67,62.99,62.59,62.97,65819.0
2018-03-14 11:00:00,62.99,63.01,62.65,62.65,76317.0,62.99,63.01,62.65,62.65,76317.0
2018-03-14 11:30:00,62.65,62.73,62.49,62.66,51204.0,62.65,62.73,62.49,62.66,51204.0
2018-03-14 12:00:00,62.67,62.69,62.44,62.56,88082.0,62.67,62.69,62.44,62.56,88082.0
2018-03-14 12:30:00,62.57,62.96,62.56,62.96,67308.0,62.57,62.96,62.56,62.96,67308.0
2018-03-14 13:00:00,62.95,62.95,62.69,62.82,79254.0,62.95,62.95,62.69,62.82,79254.0
2018-03-14 13:30:00,62.83,63.22,62.81,63.1,77953.0,62.83,63.22,62.81,63.1,77953.0
2018-03-14 14:00:00,63.15,63.16,62.94,62.94,81156.0,63.15,63.16,62.94,62.94,81156.0
2018-03-14 14:30:00,62.93,63.04,62.75,63.02,82610.0,62.93,63.04,62.75,63.02,82610.0
2018-03-14 15:00:00,63.0,63.02,62.8,62.91,95714.0,63.0,63.02,62.8,62.91,95714.0
2018-03-14 15:30:00,62.9,62.94,62.76,62.8,235439.0,62.9,62.94,62.76,62.8,235439.0
2018-03-15 09:30:00,62.97,63.0,62.2,62.23,82304.0,62.97,63.0,62.2,62.23,82304.0
2018-03-15 10:00:00,62.21,62.56,62.03,62.29,85440.0,62.21,62.56,62.03,62.29,85440.0
2018-03-15 10:30:00,62.28,62.35,62.12,62.34,62510.0,62.28,62.35,62.12,62.34,62510.0
2018-03-15 11:00:00,62.35,62.7,62.35,62.66,46146.0,62.35,62.7,62.35,62.66,46146.0
2018-03-15 11:30:00,62.64,62.64,62.37,62.46,50503.0,62.64,62.64,62.37,62.46,50503.0
2018-03-15 12:00:00,62.44,62.46,62.32,62.35,45194.0,62.44,62.46,62.32,62.35,45194.0
2018-03-15 12:30:00,62.34,62.42,62.29,62.37,52817.0,62.34,62.42,62.29,62.37,52817.0
2018-03-15 13:00:00,62.37,62.49,62.34,62.43,41779.0,62.37,62.49,62.34,62.43,41779.0
2018-03-15 13:30:00,62.41,62.43,62.22,62.27,68950.0,62.41,62.43,62.22,62.27,68950.0
2018-03-15 14:00:00,62.25,62.42,62.25,62.37,59109.0,62.25,62.42,62.25,62.37,59109.0
2018-03-15 14:30:00,62.39,62.5,62.25,62.34,63227.0,62.39,62.5,62.25,62.34,63227.0
2018-03-15 15:00:00,62.32,62.37,62.25,62.31,58243.0,62.32,62.37,62.25,62.31,58243.0
2018-03-15 15:30:00,62.31,62.31,62.16,62.18,136551.0,62.31,62.31,62.16,62.18,136551.0
2018-03-16 09:30:00,62.21,62.69,62.04,62.68,164659.0,62.21,62.69,62.04,62.68,164659.0
2018-03-16 10:00:00,62.71,63.0,62.68,62.94,98910.0,62.71,63.0,62.68,62.94,98910.0
2018-03-16 10:30:00,62.98,63.17,62.98,63.04,70982.0,62.98,63.17,62.98,63.04,70982.0
2018-03-16 11:00:00,63.03,63.22,62.95,63.19,57251.0,63.03,63.22,62.95,63.19,57251.0
2018-03-16 11:30:00,63.2,63.38,63.17,63.24,43565.0,63.2,63.38,63.17,63.24,43565.0
2018-03-16 12:00:00,63.26,63.29,63.1,63.12,150170.0,63.26,63.29,63.1,63.12,150170.0
2018-03-16 12:30:00,63.1,63.35,63.09,63.35,57105.0,63.1,63.35,63.09,63.35,57105.0
2018-03-16 13:00:00,63.34,63.34,62.97,63.0,112340.0,63.34,63.34,62.97,63.0,112340.0
2018-03-16 13:30:00,63.0,63.04,62.87,62.94,41269.0,63.0,63.04,62.87,62.94,41269.0
2018-03-16 14:00:00,62.96,63.02,62.89,63.0,35451.0,62.96,63.02,62.89,63.0,35451.0
2018-03-16 14:30:00,62.99,63.05,62.95,63.02,38489.0,62.99,63.05,62.95,63.02,38489.0
2018-03-16 15:00:00,63.01,63.03,62.94,63.02,59677.0,63.01,63.03,62.94,63.02,59677.0
2018-03-16 15:30:00,63.01,63.07,62.85,62.85,362922.0,63.01,63.07,62.85,62.85,362922.0
2018-03-19 09:30:00,62.82,63.11,62.66,63.0,82270.0,62.82,63.11,62.66,63.0,82270.0
2018-03-19 10:00:00,63.0,63.06,62.66,62.89,102359.0,63.0,63.06,62.66,62.89,102359.0
2018-03-19 10:30:00,62.91,63.01,62.67,62.8,77595.0,62.91,63.01,62.67,62.8,77595.0
2018-03-19 11:00:00,62.77,62.95,62.7,62.94,141328.0,62.77,62.95,62.7,62.94,141328.0
2018-03-19 11:30:00,62.95,62.95,62.37,62.39,128976.0,62.95,62.95,62.37,62.39,128976.0
2018-03-19 12:00:00,62.37,62.47,62.26,62.47,32072.0,62.37,62.47,62.26,62.47,32072.0
2018-03-19 12:30:00,62.47,62.48,62.2,62.24,30050.0,62.47,62.48,62.2,62.24,30050.0
2018-03-19 13:00:00,62.23,62.23,61.85,61.93,72354.0,62.23,62.23,61.85,61.93,72354.0
2018-03-19 13:30:00,61.94,62.33,61.94,62.3,41834.0,61.94,62.33,61.94,62.3,41834.0
2018-03-19 14:00:00,62.31,62.38,62.09,62.19,130876.0,62.31,62.38,62.09,62.19,130876.0
2018-03-19 14:30:00,62.19,62.29,62.08,62.28,67868.0,62.19,62.29,62.08,62.28,67868.0
2018-03-19 15:00:00,62.28,62.39,62.17,62.34,63058.0,62.28,62.39,62.17,62.34,63058.0
2018-03-19 15:30:00,62.34,62.64,62.31,62.49,214268.0,62.34,62.64,62.31,62.49,214268.0
2018-03-20 09:30:00,61.77,62.05,61.24,62.05,369738.0,61.77,62.05,61.24,62.05,369738.0
2018-03-20 10:00:00,62.04,62.44,61.67,62.21,139252.0,62.04,62.44,61.67,62.21,139252.0
2018-03-20 10:30:00,62.22,62.63,62.03,62.63,84781.0,62.22,62.63,62.03,62.63,84781.0
2018-03-20 11:00:00,62.63,62.63,62.17,62.17,126344.0,62.63,62.63,62.17,62.17,126344.0
2018-03-20 11:30:00,62.19,62.32,61.68,61.94,114859.0,62.19,62.32,61.68,61.94,114859.0
2018-03-20 12:00:00,61.95,61.96,61.7,61.86,63297.0,61.95,61.96,61.7,61.86,63297.0
2018-03-20 12:30:00,61.87,61.91,61.74,61.77,49359.0,61.87,61.91,61.74,61.77,49359.0
2018-03-20 13:00:00,61.76,62.13,61.74,62.09,127712.0,61.76,62.13,61.74,62.09,127712.0
2018-03-20 13:30:00,62.07,62.1,61.94,62.01,54368.0,62.07,62.1,61.94,62.01,54368.0
2018-03-20 14:00:00,61.99,62.05,61.89,62.05,59704.0,61.99,62.05,61.89,62.05,59704.0
2018-03-20 14:30:00,62.05,62.19,62.0,62.01,144771.0,62.05,62.19,62.0,62.01,144771.0
2018-03-20 15:00:00,62.02,62.06,61.93,62.0,118994.0,62.02,62.06,61.93,62.0,118994.0
2018-03-20 15:30:00,62.0,62.04,61.91,61.93,242124.0,62.0,62.04,61.91,61.93,242124.0
2018-03-21 09:30:00,61.64,62.2,61.5,62.16,103142.0,61.64,62.2,61.5,62.16,103142.0
2018-03-21 10:00:00,62.11,62.23,62.08,62.21,49041.0,62.11,62.23,62.08,62.21,49041.0
2018-03-21 10:30:00,62.2,62.45,62.09,62.17,83301.0,62.2,62.45,62.09,62.17,83301.0
2018-03-21 11:00:00,62.17,62.34,62.09,62.34,54063.0,62.17,62.34,62.09,62.34,54063.0
2018-03-21 11:30:00,62.34,62.36,62.13,62.19,61827.0,62.34,62.36,62.13,62.19,61827.0
2018-03-21 12:00:00,62.15,62.27,62.13,62.18,35150.0,62.15,62.27,62.13,62.18,35150.0
2018-03-21 12:30:00,62.17,62.25,62.14,62.2,34728.0,62.17,62.25,62.14,62.2,34728.0
2018-03-21 13:00:00,62.19,62.23,62.07,62.14,28140.0,62.19,62.23,62.07,62.14,28140.0
2018-03-21 13:30:00,62.14,62.17,61.86,61.88,66289.0,62.14,62.17,61.86,61.88,66289.0
2018-03-21 14:00:00,61.87,62.17,61.78,61.88,136880.0,61.87,62.17,61.78,61.88,136880.0
2018-03-21 14:30:00,61.89,61.95,61.63,61.76,71210.0,61.89,61.95,61.63,61.76,71210.0
2018-03-21 15:00:00,61.75,62.01,61.75,61.87,132900.0,61.75,62.01,61.75,61.87,132900.0
2018-03-21 15:30:00,61.87,61.88,61.5,61.51,341701.0,61.87,61.88,61.5,61.51,341701.0
2018-03-22 09:30:00,61.15,61.57,61.01,61.28,60790.0,61.15,61.57,61.01,61.28,60790.0
2018-03-22 10:00:00,61.28,61.43,61.11,61.11,53056.0,61.28,61.43,61.11,61.11,53056.0
2018-03-22 10:30:00,61.13,61.13,60.53,60.58,85797.0,61.13,61.13,60.53,60.58,85797.0
2018-03-22 11:00:00,60.59,60.73,60.47,60.55,95046.0,60.59,60.73,60.47,60.55,95046.0
2018-03-22 11:30:00,60.55,60.56,60.38,60.43,88042.0,60.55,60.56,60.38,60.43,88042.0
2018-03-22 12:00:00,60.4,60.82,60.38,60.78,70799.0,60.4,60.82,60.38,60.78,70799.0
2018-03-22 12:30:00,60.77,60.87,60.5,60.56,62296.0,60.77,60.87,60.5,60.56,62296.0
2018-03-22 13:00:00,60.56,60.7,60.37,60.7,71882.0,60.56,60.7,60.37,60.7,71882.0
2018-03-22 13:30:00,60.67,60.79,60.55,60.58,71126.0,60.67,60.79,60.55,60.58,71126.0
2018-03-22 14:00:00,60.57,60.59,60.4,60.46,99922.0,60.57,60.59,60.4,60.46,99922.0
2018-03-22 14:30:00,60.45,60.5,60.35,60.36,87831.0,60.45,60.5,60.35,60.36,87831.0
2018-03-22 15:00:00,60.35,60.48,60.17,60.18,142390.0,60.35,60.48,60.17,60.18,142390.0
2018-03-22 15:30:00,60.17,60.27,59.98,60.0,558927.0,60.17,60.27,59.98,60.0,558927.0
2018-03-23 09:30:00,60.21,60.49,59.71,59.77,50395.0,60.21,60.49,59.71,59.77,50395.0
2018-03-23 10:00:00,59.77,60.26,59.75,60.14,57189.0,59.77,60.26,59.75,60.14,57189.0
2018-03-23 10:30:00,60.16,60.17,59.97,60.09,42115.0,60.16,60.17,59.97,60.09,42115.0
2018-03-23 11:00:00,60.11,60.15,59.92,60.07,67498.0,60.11,60.15,59.92,60.07,67498.0
2018-03-23 11:30:00,60.04,60.08,59.88,60.0,106038.0,60.04,60.08,59.88,60.0,106038.0
2018-03-23 12:00:00,60.0,60.19,59.98,60.06,64814.0,60.0,60.19,59.98,60.06,64814.0
2018-03-23 12:30:00,60.05,60.18,60.03,60.06,57060.0,60.05,60.18,60.03,60.06,57060.0
2018-03-23 13:00:00,60.06,60.53,60.03,60.53,70246.0,60.06,60.53,60.03,60.53,70246.0
2018-03-23 13:30:00,60.54,60.58,60.24,60.36,43346.0,60.54,60.58,60.24,60.36,43346.0
2018-03-23 14:00:00,60.38,60.42,59.99,60.06,68156.0,60.38,60.42,59.99,60.06,68156.0
2018-03-23 14:30:00,60.02,60.12,59.72,59.77,83855.0,60.02,60.12,59.72,59.77,83855.0
2018-03-23 15:00:00,59.77,60.11,59.71,59.85,158085.0,59.77,60.11,59.71,59.85,158085.0
2018-03-23 15:30:00,59.87,59.95,59.32,59.35,272851.0,59.87,59.95,59.32,59.35,272851.0
2018-03-26 09:30:00,60.42,60.54,59.94,60.24,50081.0,60.42,60.54,59.94,60.24,50081.0
2018-03-26 10:00:00,60.2,60.29,59.9,59.92,185125.0,60.2,60.29,59.9,59.92,185125.0
2018-03-26 10:30:00,59.89,60.2,59.81,60.05,171218.0,59.89,60.2,59.81,60.05,171218.0
2018-03-26 11:00:00,60.05,60.06,59.55,59.69,37219.0,60.05,60.06,59.55,59.69,37219.0
2018-03-26 11:30:00,59.67,60.05,59.63,59.95,63388.0,59.67,60.05,59.63,59.95,63388.0
2018-03-26 12:00:00,59.94,60.1,59.87,60.01,26420.0,59.94,60.1,59.87,60.01,26420.0
2018-03-26 12:30:00,60.03,60.09,59.9,59.97,64909.0,60.03,60.09,59.9,59.97,64909.0
2018-03-26 13:00:00,59.96,60.1,59.95,60.01,46873.0,59.96,60.1,59.95,60.01,46873.0
2018-03-26 13:30:00,60.0,60.16,59.94,60.16,51070.0,60.0,60.16,59.94,60.16,51070.0
2018-03-26 14:00:00,60.15,60.33,60.1,60.21,53521.0,60.15,60.33,60.1,60.21,53521.0
2018-03-26 14:30:00,60.22,60.42,60.19,60.33,95786.0,60.22,60.42,60.19,60.33,95786.0
2018-03-26 15:00:00,60.34,60.6,60.34,60.6,80291.0,60.34,60.6,60.34,60.6,80291.0
2018-03-26 15:30:00,60.6,60.74,60.57,60.6,156085.0,60.6,60.74,60.57,60.6,156085.0
2018-03-27 09:30:00,60.59,60.73,60.16,60.73,87097.0,60.59,60.73,60.16,60.73,87097.0
2018-03-27 10:00:00,60.75,61.09,60.57,61.07,92000.0,60.75,61.09,60.57,61.07,92000.0
2018-03-27 10:30:00,61.06,61.11,60.74,60.85,106170.0,61.06,61.11,60.74,60.85,106170.0
2018-03-27 11:00:00,60.85,60.88,60.66,60.78,259113.0,60.85,60.88,60.66,60.78,259113.0
2018-03-27 11:30:00,60.79,60.97,60.75,60.87,250061.0,60.79,60.97,60.75,60.87,250061.0
2018-03-27 12:00:00,60.88,60.9,60.76,60.85,101690.0,60.88,60.9,60.76,60.85,101690.0
2018-03-27 12:30:00,60.84,60.9,60.75,60.83,63601.0,60.84,60.9,60.75,60.83,63601.0
2018-03-27 13:00:00,60.84,61.01,60.77,60.78,104331.0,60.84,61.01,60.77,60.78,104331.0
2018-03-27 13:30:00,60.79,60.79,60.4,60.59,71109.0,60.79,60.79,60.4,60.59,71109.0
2018-03-27 14:00:00,60.59,60.6,60.28,60.29,153531.0,60.59,60.6,60.28,60.29,153531.0
2018-03-27 14:30:00,60.33,60.44,60.21,60.3,110573.0,60.33,60.44,60.21,60.3,110573.0
2018-03-27 15:00:00,60.28,60.31,59.9,59.95,205722.0,60.28,60.31,59.9,59.95,205722.0
2018-03-27 15:30:00,59.95,59.97,59.59,59.72,723249.0,59.95,59.97,59.59,59.72,723249.0
2018-03-28 09:30:00,60.04,60.32,59.58,60.17,282134.0,60.04,60.32,59.58,60.17,282134.0
2018-03-28 10:00:00,60.18,60.59,60.01,60.59,312498.0,60.18,60.59,60.01,60.59,312498.0
2018-03-28 10:30:00,60.61,60.85,60.4,60.53,97609.0,60.61,60.85,60.4,60.53,97609.0
2018-03-28 11:00:00,60.56,60.77,60.16,60.42,105161.0,60.56,60.77,60.16,60.42,105161.0
2018-03-28 11:30:00,60.4,60.75,60.28,60.62,85481.0,60.4,60.75,60.28,60.62,85481.0
2018-03-28 12:00:00,60.66,60.83,60.61,60.62,118562.0,60.66,60.83,60.61,60.62,118562.0
2018-03-28 12:30:00,60.61,60.9,60.52,60.52,83317.0,60.61,60.9,60.52,60.52,83317.0
2018-03-28 13:00:00,60.52,60.84,60.47,60.68,88545.0,60.52,60.84,60.47,60.68,88545.0
2018-03-28 13:30:00,60.68,60.89,60.48,60.66,129378.0,60.68,60.89,60.48,60.66,129378.0
2018-03-28 14:00:00,60.68,60.83,60.41,60.71,185931.0,60.68,60.83,60.41,60.71,185931.0
2018-03-28 14:30:00,60.69,60.97,60.54,60.54,103602.0,60.69,60.97,60.54,60.54,103602.0
2018-03-28 15:00:00,60.56,60.63,60.39,60.6,194801.0,60.56,60.63,60.39,60.6,194801.0
2018-03-28 15:30:00,60.59,60.96,60.55,60.64,391184.0,60.59,60.96,60.55,60.64,391184.0
2018-03-29 09:30:00,60.64,61.97,60.64,61.63,109150.0,60.64,61.97,60.64,61.63,109150.0
2018-03-29 10:00:00,61.59,61.8,61.34,61.74,82832.0,61.59,61.8,61.34,61.74,82832.0
2018-03-29 10:30:00,61.73,61.96,61.63,61.91,75048.0,61.73,61.96,61.63,61.91,75048.0
2018-03-29 11:00:00,61.94,62.12,61.76,62.12,86024.0,61.94,62.12,61.76,62.12,86024.0
2018-03-29 11:30:00,62.12,62.13,61.77,61.89,86440.0,62.12,62.13,61.77,61.89,86440.0
2018-03-29 12:00:00,61.89,62.05,61.71,62.05,122703.0,61.89,62.05,61.71,62.05,122703.0
2018-03-29 12:30:00,62.04,62.07,61.74,61.99,78904.0,62.04,62.07,61.74,61.99,78904.0
2018-03-29 13:00:00,62.0,62.26,61.71,62.24,117410.0,62.0,62.26,61.71,62.24,117410.0
2018-03-29 13:30:00,62.25,62.42,62.1,62.31,99561.0,62.25,62.42,62.1,62.31,99561.0
2018-03-29 14:00:00,62.32,62.38,62.15,62.22,117554.0,62.32,62.38,62.15,62.22,117554.0
2018-03-29 14:30:00,62.22,62.55,62.19,62.31,157126.0,62.22,62.55,62.19,62.31,157126.0
2018-03-29 15:00:00,62.31,62.44,62.15,62.2,125054.0,62.31,62.44,62.15,62.2,125054.0
2018-03-29 15:30:00,62.2,62.27,61.91,61.94,450730.0,62.2,62.27,61.91,61.94,450730.0
2018-04-02 09:30:00,61.52,61.83,61.24,61.83,211567.0,61.52,61.83,61.24,61.83,211567.0
2018-04-02 10:00:00,61.83,61.83,61.07,61.13,162196.0,61.83,61.83,61.07,61.13,162196.0
2018-04-02 10:30:00,61.12,61.12,60.65,60.65,164721.0,61.12,61.12,60.65,60.65,164721.0
2018-04-02 11:00:00,60.64,60.66,60.17,60.26,114186.0,60.64,60.66,60.17,60.26,114186.0
2018-04-02 11:30:00,60.25,60.31,59.82,60.01,194877.0,60.25,60.31,59.82,60.01,194877.0
2018-04-02 12:00:00,60.02,60.2,59.99,60.18,162199.0,60.02,60.2,59.99,60.18,162199.0
2018-04-02 12:30:00,60.16,60.33,60.1,60.14,85923.0,60.16,60.33,60.1,60.14,85923.0
2018-04-02 13:00:00,60.14,60.2,59.89,59.92,113454.0,60.14,60.2,59.89,59.92,113454.0
2018-04-02 13:30:00,59.92,59.99,59.55,59.71,153029.0,59.92,59.99,59.55,59.71,153029.0
2018-04-02 14:00:00,59.68,59.79,59.42,59.57,133039.0,59.68,59.79,59.42,59.57,133039.0
2018-04-02 14:30:00,59.54,59.88,59.34,59.86,110355.0,59.54,59.88,59.34,59.86,110355.0
2018-04-02 15:00:00,59.86,59.93,59.61,59.79,163572.0,59.86,59.93,59.61,59.79,163572.0
2018-04-02 15:30:00,59.79,60.13,59.61,59.92,330458.0,59.79,60.13,59.61,59.92,330458.0
2018-04-03 09:30:00,59.97,60.55,59.45,59.61,326281.0,59.97,60.55,59.45,59.61,326281.0
2018-04-03 10:00:00,59.61,59.87,59.2,59.26,154188.0,59.61,59.87,59.2,59.26,154188.0
2018-04-03 10:30:00,59.27,60.33,59.22,59.9,216051.0,59.27,60.33,59.22,59.9,216051.0
2018-04-03 11:00:00,59.85,60.11,59.8,60.0,102143.0,59.85,60.11,59.8,60.0,102143.0
2018-04-03 11:30:00,60.0,60.05,59.66,59.68,94209.0,60.0,60.05,59.66,59.68,94209.0
2018-04-03 12:00:00,59.68,59.96,59.57,59.57,101762.0,59.68,59.96,59.57,59.57,101762.0
2018-04-03 12:30:00,59.57,59.64,59.42,59.55,115682.0,59.57,59.64,59.42,59.55,115682.0
2018-04-03 13:00:00,59.56,59.71,59.49,59.63,112892.0,59.56,59.71,59.49,59.63,112892.0
2018-04-03 13:30:00,59.63,59.69,59.38,59.62,95466.0,59.63,59.69,59.38,59.62,95466.0
2018-04-03 14:00:00,59.62,59.65,59.32,59.38,157332.0,59.62,59.65,59.32,59.38,157332.0
2018-04-03 14:30:00,59.37,59.68,59.2,59.66,197667.0,59.37,59.68,59.2,59.66,197667.0
2018-04-03 15:00:00,59.65,60.2,59.63,59.98,286395.0,59.65,60.2,59.63,59.98,286395.0
2018-04-03 15:30:00,60.0,60.04,59.62,59.97,722009.0,60.0,60.04,59.62,59.97,722009.0
2018-04-04 09:30:00,57.84,60.5,57.05,60.09,937577.0,57.84,60.5,57.05,60.09,937577.0
2018-04-04 10:00:00,60.01,60.59,59.8,60.32,467906.0,60.01,60.59,59.8,60.32,467906.0
2018-04-04 10:30:00,60.32,61.25,60.01,61.25,411117.0,60.32,61.25,60.01,61.25,411117.0
2018-04-04 11:00:00,61.22,61.99,61.15,61.84,329031.0,61.22,61.99,61.15,61.84,329031.0
2018-04-04 11:30:00,61.82,62.18,61.3,61.75,319082.0,61.82,62.18,61.3,61.75,319082.0
2018-04-04 12:00:00,61.78,62.16,61.43,61.96,187034.0,61.78,62.16,61.43,61.96,187034.0
2018-04-04 12:30:00,61.97,62.27,61.69,62.25,145581.0,61.97,62.27,61.69,62.25,145581.0
2018-04-04 13:00:00,62.24,62.45,61.68,61.79,155718.0,62.24,62.45,61.68,61.79,155718.0
2018-04-04 13:30:00,61.77,61.88,61.57,61.7,162582.0,61.77,61.88,61.57,61.7,162582.0
2018-04-04 14:00:00,61.74,62.5,61.73,62.38,174111.0,61.74,62.5,61.73,62.38,174111.0
2018-04-04 14:30:00,62.39,62.41,62.06,62.24,219753.0,62.39,62.41,62.06,62.24,219753.0
2018-04-04 15:00:00,62.22,62.38,62.08,62.35,237929.0,62.22,62.38,62.08,62.35,237929.0
2018-04-04 15:30:00,62.35,62.88,62.34,62.74,649962.0,62.35,62.88,62.34,62.74,649962.0
2018-04-05 09:30:00,63.54,63.54,61.24,62.03,384575.0,63.54,63.54,61.24,62.03,384575.0
2018-04-05 10:00:00,62.06,62.33,61.8,62.3,251871.0,62.06,62.33,61.8,62.3,251871.0
2018-04-05 10:30:00,62.3,62.56,62.14,62.35,315358.0,62.3,62.56,62.14,62.35,315358.0
2018-04-05 11:00:00,62.31,63.23,62.18,63.0,170756.0,62.31,63.23,62.18,63.0,170756.0
2018-04-05 11:30:00,62.98,63.2,62.73,62.77,151037.0,62.98,63.2,62.73,62.77,151037.0
2018-04-05 12:00:00,62.76,62.78,62.25,62.61,156200.0,62.76,62.78,62.25,62.61,156200.0
2018-04-05 12:30:00,62.62,62.84,62.36,62.73,61040.0,62.62,62.84,62.36,62.73,61040.0
2018-04-05 13:00:00,62.73,62.78,62.41,62.64,63925.0,62.73,62.78,62.41,62.64,63925.0
2018-04-05 13:30:00,62.66,62.88,62.55,62.88,69840.0,62.66,62.88,62.55,62.88,69840.0
2018-04-05 14:00:00,62.87,62.93,62.57,62.57,102104.0,62.87,62.93,62.57,62.57,102104.0
2018-04-05 14:30:00,62.57,62.62,62.51,62.57,95853.0,62.57,62.62,62.51,62.57,95853.0
2018-04-05 15:00:00,62.57,62.57,62.32,62.45,183608.0,62.57,62.57,62.32,62.45,183608.0
2018-04-05 15:30:00,62.46,62.51,62.18,62.25,269557.0,62.46,62.51,62.18,62.25,269557.0
2018-04-06 09:30:00,61.68,62.26,61.3,62.21,230745.0,61.68,62.26,61.3,62.21,230745.0
2018-04-06 10:00:00,62.26,62.61,62.22,62.32,150233.0,62.26,62.61,62.22,62.32,150233.0
2018-04-06 10:30:00,62.34,62.39,61.8,61.82,77138.0,62.34,62.39,61.8,61.82,77138.0
2018-04-06 11:00:00,61.79,61.79,61.08,61.23,117706.0,61.79,61.79,61.08,61.23,117706.0
2018-04-06 11:30:00,61.24,61.45,61.15,61.41,85422.0,61.24,61.45,61.15,61.41,85422.0
2018-04-06 12:00:00,61.4,61.45,61.09,61.1,96552.0,61.4,61.45,61.09,61.1,96552.0
2018-04-06 12:30:00,61.09,61.37,61.0,61.21,50653.0,61.09,61.37,61.0,61.21,50653.0
2018-04-06 13:00:00,61.23,61.23,60.82,60.87,66608.0,61.23,61.23,60.82,60.87,66608.0
2018-04-06 13:30:00,60.89,60.96,60.5,60.54,94294.0,60.89,60.96,60.5,60.54,94294.0
2018-04-06 14:00:00,60.52,60.56,60.23,60.29,118674.0,60.52,60.56,60.23,60.29,118674.0
2018-04-06 14:30:00,60.29,60.34,59.97,60.03,180619.0,60.29,60.34,59.97,60.03,180619.0
2018-04-06 15:00:00,60.05,60.18,59.87,60.07,181168.0,60.05,60.18,59.87,60.07,181168.0
2018-04-06 15:30:00,60.07,60.48,60.02,60.3,370934.0,60.07,60.48,60.02,60.3,370934.0
2018-04-09 09:30:00,60.7,60.87,60.06,60.41,82116.0,60.7,60.87,60.06,60.41,82116.0
2018-04-09 10:00:00,60.43,60.48,59.56,59.58,107794.0,60.43,60.48,59.56,59.58,107794.0
2018-04-09 10:30:00,59.61,59.67,59.31,59.43,303051.0,59.61,59.67,59.31,59.43,303051.0
2018-04-09 11:00:00,59.43,59.77,59.18,59.58,234809.0,59.43,59.77,59.18,59.58,234809.0
2018-04-09 11:30:00,59.58,59.86,59.46,59.61,125973.0,59.58,59.86,59.46,59.61,125973.0
2018-04-09 12:00:00,59.61,59.7,59.12,59.19,174804.0,59.61,59.7,59.12,59.19,174804.0
2018-04-09 12:30:00,59.19,59.26,58.99,59.16,138159.0,59.19,59.26,58.99,59.16,138159.0
2018-04-09 13:00:00,59.18,59.55,59.18,59.32,120766.0,59.18,59.55,59.18,59.32,120766.0
2018-04-09 13:30:00,59.32,59.33,59.06,59.07,132290.0,59.32,59.33,59.06,59.07,132290.0
2018-04-09 14:00:00,59.07,59.27,58.95,59.23,161790.0,59.07,59.27,58.95,59.23,161790.0
2018-04-09 14:30:00,59.23,59.31,59.1,59.29,112178.0,59.23,59.31,59.1,59.29,112178.0
2018-04-09 15:00:00,59.28,59.38,58.99,59.11,160059.0,59.28,59.38,58.99,59.11,160059.0
2018-04-09 15:30:00,59.1,59.1,58.66,58.77,517798.0,59.1,59.1,58.66,58.77,517798.0
2018-04-10 09:30:00,59.86,59.86,59.0,59.47,177191.0,59.86,59.86,59.0,59.47,177191.0
2018-04-10 10:00:00,59.49,60.44,59.45,60.35,172061.0,59.49,60.44,59.45,60.35,172061.0
2018-04-10 10:30:00,60.34,60.67,60.3,60.35,166743.0,60.34,60.67,60.3,60.35,166743.0
2018-04-10 11:00:00,60.39,60.61,60.31,60.42,86168.0,60.39,60.61,60.31,60.42,86168.0
2018-04-10 11:30:00,60.42,60.62,60.23,60.53,77512.0,60.42,60.62,60.23,60.53,77512.0
2018-04-10 12:00:00,60.54,60.57,59.95,60.21,143485.0,60.54,60.57,59.95,60.21,143485.0
2018-04-10 12:30:00,60.17,60.34,59.67,60.22,315279.0,60.17,60.34,59.67,60.22,315279.0
2018-04-10 13:00:00,60.22,60.48,60.17,60.48,65394.0,60.22,60.48,60.17,60.48,65394.0
2018-04-10 13:30:00,60.47,60.58,60.19,60.45,67402.0,60.47,60.58,60.19,60.45,67402.0
2018-04-10 14:00:00,60.47,60.64,60.36,60.46,95600.0,60.47,60.64,60.36,60.46,95600.0
2018-04-10 14:30:00,60.48,60.69,60.38,60.64,87878.0,60.48,60.69,60.38,60.64,87878.0
2018-04-10 15:00:00,60.65,60.82,60.54,60.69,118110.0,60.65,60.82,60.54,60.69,118110.0
2018-04-10 15:30:00,60.69,60.89,60.56,60.81,373986.0,60.69,60.89,60.56,60.81,373986.0
2018-04-11 09:30:00,60.3,60.75,60.27,60.51,43684.0,60.3,60.75,60.27,60.51,43684.0
2018-04-11 10:00:00,60.58,60.6,60.07,60.42,37575.0,60.58,60.6,60.07,60.42,37575.0
2018-04-11 10:30:00,60.38,60.43,59.71,59.72,54456.0,60.38,60.43,59.71,59.72,54456.0
2018-04-11 11:00:00,59.71,60.06,59.65,60.04,69280.0,59.71,60.06,59.65,60.04,69280.0
2018-04-11 11:30:00,60.05,60.21,59.9,60.04,60144.0,60.05,60.21,59.9,60.04,60144.0
2018-04-11 12:00:00,60.07,60.34,60.07,60.24,59970.0,60.07,60.34,60.07,60.24,59970.0
2018-04-11 12:30:00,60.24,60.33,60.14,60.22,62437.0,60.24,60.33,60.14,60.22,62437.0
2018-04-11 13:00:00,60.22,60.33,60.13,60.25,41768.0,60.22,60.33,60.13,60.25,41768.0
2018-04-11 13:30:00,60.24,60.3,60.08,60.22,34838.0,60.24,60.3,60.08,60.22,34838.0
2018-04-11 14:00:00,60.23,60.33,60.09,60.24,45045.0,60.23,60.33,60.09,60.24,45045.0
2018-04-11 14:30:00,60.24,60.41,60.18,60.31,74049.0,60.24,60.41,60.18,60.31,74049.0
2018-04-11 15:00:00,60.32,60.47,60.18,60.36,204232.0,60.32,60.47,60.18,60.36,204232.0
2018-04-11 15:30:00,60.37,60.58,60.37,60.52,354671.0,60.37,60.58,60.37,60.52,354671.0
2018-04-12 09:30:00,60.62,61.09,60.37,61.08,126186.0,60.62,61.09,60.37,61.08,126186.0
2018-04-12 10:00:00,61.06,61.6,60.9,61.56,101476.0,61.06,61.6,60.9,61.56,101476.0
2018-04-12 10:30:00,61.55,61.6,61.25,61.26,156644.0,61.55,61.6,61.25,61.26,156644.0
2018-04-12 11:00:00,61.27,61.49,61.19,61.26,128554.0,61.27,61.49,61.19,61.26,128554.0
2018-04-12 11:30:00,61.24,61.43,60.8,60.97,63486.0,61.24,61.43,60.8,60.97,63486.0
2018-04-12 12:00:00,60.97,61.13,60.95,61.06,67949.0,60.97,61.13,60.95,61.06,67949.0
2018-04-12 12:30:00,61.06,61.18,60.98,61.15,102471.0,61.06,61.18,60.98,61.15,102471.0
2018-04-12 13:00:00,61.14,61.27,60.95,61.01,98860.0,61.14,61.27,60.95,61.01,98860.0
2018-04-12 13:30:00,60.98,61.22,60.96,61.01,65687.0,60.98,61.22,60.96,61.01,65687.0
2018-04-12 14:00:00,61.01,61.2,60.98,61.14,49510.0,61.01,61.2,60.98,61.14,49510.0
2018-04-12 14:30:00,61.14,61.23,61.06,61.22,64244.0,61.14,61.23,61.06,61.22,64244.0
2018-04-12 15:00:00,61.23,61.32,61.01,61.32,109665.0,61.23,61.32,61.01,61.32,109665.0
2018-04-12 15:30:00,61.31,61.34,60.98,61.0,314983.0,61.31,61.34,60.98,61.0,314983.0
2018-04-13 09:30:00,61.36,63.03,61.36,62.96,290505.0,61.36,63.03,61.36,62.96,290505.0
2018-04-13 10:00:00,62.96,62.96,61.93,62.15,244897.0,62.96,62.96,61.93,62.15,244897.0
2018-04-13 10:30:00,62.15,62.16,61.08,61.64,194129.0,62.15,62.16,61.08,61.64,194129.0
2018-04-13 11:00:00,61.6,61.96,61.52,61.92,80850.0,61.6,61.96,61.52,61.92,80850.0
2018-04-13 11:30:00,61.91,62.19,61.81,62.17,58325.0,61.91,62.19,61.81,62.17,58325.0
2018-04-13 12:00:00,62.16,62.24,62.08,62.19,66671.0,62.16,62.24,62.08,62.19,66671.0
2018-04-13 12:30:00,62.18,62.2,61.74,61.75,99587.0,62.18,62.2,61.74,61.75,99587.0
2018-04-13 13:00:00,61.74,61.81,61.55,61.76,57106.0,61.74,61.81,61.55,61.76,57106.0
2018-04-13 13:30:00,61.75,61.76,61.59,61.65,62036.0,61.75,61.76,61.59,61.65,62036.0
2018-04-13 14:00:00,61.65,61.86,61.64,61.81,118575.0,61.65,61.86,61.64,61.81,118575.0
2018-04-13 14:30:00,61.8,62.04,61.78,61.95,132855.0,61.8,62.04,61.78,61.95,132855.0
2018-04-13 15:00:00,61.95,62.08,61.72,61.74,180829.0,61.95,62.08,61.72,61.74,180829.0
2018-04-13 15:30:00,61.73,61.91,61.66,61.72,550310.0,61.73,61.91,61.66,61.72,550310.0
2018-04-16 09:30:00,62.04,62.05,61.28,61.72,91024.0,62.04,62.05,61.28,61.72,91024.0
2018-04-16 10:00:00,61.72,62.3,61.72,62.1,63521.0,61.72,62.3,61.72,62.1,63521.0
2018-04-16 10:30:00,62.09,62.27,61.86,62.25,93651.0,62.09,62.27,61.86,62.25,93651.0
2018-04-16 11:00:00,62.26,62.52,62.25,62.33,66742.0,62.26,62.52,62.25,62.33,66742.0
2018-04-16 11:30:00,62.3,62.33,62.07,62.26,82345.0,62.3,62.33,62.07,62.26,82345.0
2018-04-16 12:00:00,62.27,62.64,62.27,62.56,54509.0,62.27,62.64,62.27,62.56,54509.0
2018-04-16 12:30:00,62.57,62.79,62.51,62.62,46006.0,62.57,62.79,62.51,62.62,46006.0
2018-04-16 13:00:00,62.63,62.73,62.55,62.6,36588.0,62.63,62.73,62.55,62.6,36588.0
2018-04-16 13:30:00,62.58,62.65,62.43,62.45,47433.0,62.58,62.65,62.43,62.45,47433.0
2018-04-16 14:00:00,62.46,62.53,62.29,62.29,49574.0,62.46,62.53,62.29,62.29,49574.0
2018-04-16 14:30:00,62.27,62.39,62.13,62.2,45152.0,62.27,62.39,62.13,62.2,45152.0
2018-04-16 15:00:00,62.21,62.23,61.99,62.08,78877.0,62.21,62.23,61.99,62.08,78877.0
2018-04-16 15:30:00,62.07,62.07,61.86,62.0,214475.0,62.07,62.07,61.86,62.0,214475.0
2018-04-17 09:30:00,62.95,63.11,62.56,63.09,97925.0,62.95,63.11,62.56,63.09,97925.0
2018-04-17 10:00:00,63.09,63.36,62.91,62.93,108805.0,63.09,63.36,62.91,62.93,108805.0
2018-04-17 10:30:00,62.94,63.33,62.94,63.31,71880.0,62.94,63.33,62.94,63.31,71880.0
2018-04-17 11:00:00,63.32,63.41,63.29,63.39,48962.0,63.32,63.41,63.29,63.39,48962.0
2018-04-17 11:30:00,63.38,63.42,63.15,63.3,71047.0,63.38,63.42,63.15,63.3,71047.0
2018-04-17 12:00:00,63.28,63.44,63.27,63.39,54567.0,63.28,63.44,63.27,63.39,54567.0
2018-04-17 12:30:00,63.4,63.43,63.24,63.35,61369.0,63.4,63.43,63.24,63.35,61369.0
2018-04-17 13:00:00,63.35,63.4,63.12,63.15,50306.0,63.35,63.4,63.12,63.15,50306.0
2018-04-17 13:30:00,63.16,63.26,63.05,63.11,35604.0,63.16,63.26,63.05,63.11,35604.0
2018-04-17 14:00:00,63.12,63.15,62.79,62.96,62317.0,63.12,63.15,62.79,62.96,62317.0
2018-04-17 14:30:00,62.95,63.1,62.93,63.03,64112.0,62.95,63.1,62.93,63.03,64112.0
2018-04-17 15:00:00,63.02,63.12,62.94,63.04,109201.0,63.02,63.12,62.94,63.04,109201.0
2018-04-17 15:30:00,63.04,63.1,62.95,62.99,226958.0,63.04,63.1,62.95,62.99,226958.0
2018-04-18 09:30:00,63.31,63.96,63.06,63.84,80197.0,63.31,63.96,63.06,63.84,80197.0
2018-04-18 10:00:00,63.83,63.93,63.47,63.81,131189.0,63.83,63.93,63.47,63.81,131189.0
2018-04-18 10:30:00,63.79,64.14,63.78,64.13,131151.0,63.79,64.14,63.78,64.13,131151.0
2018-04-18 11:00:00,64.12,64.18,63.76,63.94,92518.0,64.12,64.18,63.76,63.94,92518.0
2018-04-18 11:30:00,63.93,64.04,63.76,63.77,70693.0,63.93,64.04,63.76,63.77,70693.0
2018-04-18 12:00:00,63.78,63.9,63.73,63.84,79081.0,63.78,63.9,63.73,63.84,79081.0
2018-04-18 12:30:00,63.83,63.83,63.71,63.79,45421.0,63.83,63.83,63.71,63.79,45421.0
2018-04-18 13:00:00,63.77,63.85,63.72,63.76,32845.0,63.77,63.85,63.72,63.76,32845.0
2018-04-18 13:30:00,63.76,63.77,63.55,63.57,38318.0,63.76,63.77,63.55,63.57,38318.0
2018-04-18 14:00:00,63.55,63.68,63.47,63.67,48152.0,63.55,63.68,63.47,63.67,48152.0
2018-04-18 14:30:00,63.67,63.68,63.5,63.5,54954.0,63.67,63.68,63.5,63.5,54954.0
2018-04-18 15:00:00,63.5,63.54,63.4,63.49,68169.0,63.5,63.54,63.4,63.49,68169.0
2018-04-18 15:30:00,63.49,63.5,63.27,63.29,233729.0,63.49,63.5,63.27,63.29,233729.0
2018-04-19 09:30:00,63.49,63.68,62.67,62.86,71912.0,63.49,63.68,62.67,62.86,71912.0
2018-04-19 10:00:00,62.88,63.04,62.68,62.99,38588.0,62.88,63.04,62.68,62.99,38588.0
2018-04-19 10:30:00,62.98,63.1,62.66,62.79,59790.0,62.98,63.1,62.66,62.79,59790.0
2018-04-19 11:00:00,62.8,63.08,62.8,63.05,106268.0,62.8,63.08,62.8,63.05,106268.0
2018-04-19 11:30:00,63.05,63.06,62.72,62.79,56437.0,63.05,63.06,62.72,62.79,56437.0
2018-04-19 12:00:00,62.77,62.84,62.72,62.81,59496.0,62.77,62.84,62.72,62.81,59496.0
2018-04-19 12:30:00,62.81,62.87,62.68,62.68,49216.0,62.81,62.87,62.68,62.68,49216.0
2018-04-19 13:00:00,62.68,62.68,62.14,62.27,89811.0,62.68,62.68,62.14,62.27,89811.0
2018-04-19 13:30:00,62.26,62.54,62.24,62.45,42519.0,62.26,62.54,62.24,62.45,42519.0
2018-04-19 14:00:00,62.45,62.47,62.33,62.4,56985.0,62.45,62.47,62.33,62.4,56985.0
2018-04-19 14:30:00,62.4,62.84,62.4,62.83,63067.0,62.4,62.84,62.4,62.83,63067.0
2018-04-19 15:00:00,62.82,62.91,62.67,62.76,69271.0,62.82,62.91,62.67,62.76,69271.0
2018-04-19 15:30:00,62.75,62.92,62.54,62.57,251508.0,62.75,62.92,62.54,62.57,251508.0
2018-04-20 09:30:00,62.56,62.99,62.39,62.39,138920.0,62.56,62.99,62.39,62.39,138920.0
2018-04-20 10:00:00,62.4,62.4,61.71,62.03,94179.0,62.4,62.4,61.71,62.03,94179.0
2018-04-20 10:30:00,62.07,62.09,61.36,61.45,100992.0,62.07,62.09,61.36,61.45,100992.0
2018-04-20 11:00:00,61.44,61.69,61.37,61.45,77708.0,61.44,61.69,61.37,61.45,77708.0
2018-04-20 11:30:00,61.46,61.76,61.45,61.68,30286.0,61.46,61.76,61.45,61.68,30286.0
2018-04-20 12:00:00,61.68,61.68,61.28,61.3,41052.0,61.68,61.68,61.28,61.3,41052.0
2018-04-20 12:30:00,61.29,61.34,60.93,61.05,77599.0,61.29,61.34,60.93,61.05,77599.0
2018-04-20 13:00:00,61.03,61.22,60.93,61.22,61059.0,61.03,61.22,60.93,61.22,61059.0
2018-04-20 13:30:00,61.22,61.43,61.18,61.3,39968.0,61.22,61.43,61.18,61.3,39968.0
2018-04-20 14:00:00,61.3,61.31,61.19,61.25,56671.0,61.3,61.31,61.19,61.25,56671.0
2018-04-20 14:30:00,61.24,61.26,61.11,61.18,42225.0,61.24,61.26,61.11,61.18,42225.0
2018-04-20 15:00:00,61.17,61.17,60.87,60.96,57141.0,61.17,61.17,60.87,60.96,57141.0
2018-04-20 15:30:00,60.96,61.16,60.89,61.16,209676.0,60.96,61.16,60.89,61.16,209676.0
2018-04-23 09:30:00,61.13,61.35,60.64,60.99,99374.0,61.13,61.35,60.64,60.99,99374.0
2018-04-23 10:00:00,61.04,61.31,60.91,61.17,72777.0,61.04,61.31,60.91,61.17,72777.0
2018-04-23 10:30:00,61.19,61.37,61.0,61.33,54498.0,61.19,61.37,61.0,61.33,54498.0
2018-04-23 11:00:00,61.33,61.59,61.3,61.36,71251.0,61.33,61.59,61.3,61.36,71251.0
2018-04-23 11:30:00,61.36,61.52,61.31,61.32,44814.0,61.36,61.52,61.31,61.32,44814.0
2018-04-23 12:00:00,61.34,61.46,61.2,61.21,34220.0,61.34,61.46,61.2,61.21,34220.0
2018-04-23 12:30:00,61.21,61.42,61.16,61.25,66654.0,61.21,61.42,61.16,61.25,66654.0
2018-04-23 13:00:00,61.25,61.33,61.15,61.17,37610.0,61.25,61.33,61.15,61.17,37610.0
2018-04-23 13:30:00,61.18,61.33,61.12,61.29,43998.0,61.18,61.33,61.12,61.29,43998.0
2018-04-23 14:00:00,61.3,61.33,61.18,61.31,85967.0,61.3,61.33,61.18,61.31,85967.0
2018-04-23 14:30:00,61.29,61.3,61.15,61.19,64067.0,61.29,61.3,61.15,61.19,64067.0
2018-04-23 15:00:00,61.18,61.34,61.17,61.3,52230.0,61.18,61.34,61.17,61.3,52230.0
2018-04-23 15:30:00,61.3,61.36,61.21,61.35,137574.0,61.3,61.36,61.21,61.35,137574.0
2018-04-24 09:30:00,61.83,62.07,61.35,61.36,69711.0,61.83,62.07,61.35,61.36,69711.0
2018-04-24 10:00:00,61.41,61.98,61.4,61.83,41416.0,61.41,61.98,61.4,61.83,41416.0
2018-04-24 10:30:00,61.79,62.22,61.65,62.05,53709.0,61.79,62.22,61.65,62.05,53709.0
2018-04-24 11:00:00,62.09,62.74,62.03,62.71,69382.0,62.09,62.74,62.03,62.71,69382.0
2018-04-24 11:30:00,62.74,62.98,62.54,62.54,81925.0,62.74,62.98,62.54,62.54,81925.0
2018-04-24 12:00:00,62.53,62.61,62.22,62.29,58068.0,62.53,62.61,62.22,62.29,58068.0
2018-04-24 12:30:00,62.3,62.3,61.8,61.8,62960.0,62.3,62.3,61.8,61.8,62960.0
2018-04-24 13:00:00,61.82,62.02,61.79,61.92,55301.0,61.82,62.02,61.79,61.92,55301.0
2018-04-24 13:30:00,61.91,61.95,61.52,61.65,62108.0,61.91,61.95,61.52,61.65,62108.0
2018-04-24 14:00:00,61.66,61.82,61.4,61.4,76331.0,61.66,61.82,61.4,61.4,76331.0
2018-04-24 14:30:00,61.37,61.5,61.22,61.35,60804.0,61.37,61.5,61.22,61.35,60804.0
2018-04-24 15:00:00,61.36,61.68,61.36,61.39,112424.0,61.36,61.68,61.36,61.39,112424.0
2018-04-24 15:30:00,61.4,61.45,61.02,61.32,385705.0,61.4,61.45,61.02,61.32,385705.0
2018-04-25 09:30:00,61.07,61.6,61.07,61.48,139820.0,61.07,61.6,61.07,61.48,139820.0
2018-04-25 10:00:00,61.46,61.81,61.41,61.67,69022.0,61.46,61.81,61.41,61.67,69022.0
2018-04-25 10:30:00,61.63,61.75,61.47,61.57,61427.0,61.63,61.75,61.47,61.57,61427.0
2018-04-25 11:00:00,61.55,61.92,61.53,61.9,76880.0,61.55,61.92,61.53,61.9,76880.0
2018-04-25 11:30:00,61.86,61.86,61.67,61.67,65330.0,61.86,61.86,61.67,61.67,65330.0
2018-04-25 12:00:00,61.67,61.88,61.61,61.79,38432.0,61.67,61.88,61.61,61.79,38432.0
2018-04-25 12:30:00,61.79,61.92,61.77,61.86,47768.0,61.79,61.92,61.77,61.86,47768.0
2018-04-25 13:00:00,61.86,61.95,61.79,61.86,39424.0,61.86,61.95,61.79,61.86,39424.0
2018-04-25 13:30:00,61.86,62.06,61.83,61.92,39970.0,61.86,62.06,61.83,61.92,39970.0
2018-04-25 14:00:00,61.94,62.01,61.85,61.93,39040.0,61.94,62.01,61.85,61.93,39040.0
2018-04-25 14:30:00,61.92,62.21,61.9,62.19,49108.0,61.92,62.21,61.9,62.19,49108.0
2018-04-25 15:00:00,62.22,62.27,62.13,62.18,61079.0,62.22,62.27,62.13,62.18,61079.0
2018-04-25 15:30:00,62.17,62.19,61.82,62.09,242598.0,62.17,62.19,61.82,62.09,242598.0
2018-04-26 09:30:00,62.7,62.71,61.73,62.0,85463.0,62.7,62.71,61.73,62.0,85463.0
2018-04-26 10:00:00,62.01,62.3,61.93,62.16,82786.0,62.01,62.3,61.93,62.16,82786.0
2018-04-26 10:30:00,62.15,62.15,61.98,62.07,79107.0,62.15,62.15,61.98,62.07,79107.0
2018-04-26 11:00:00,62.05,62.1,61.56,61.56,107327.0,62.05,62.1,61.56,61.56,107327.0
2018-04-26 11:30:00,61.56,61.6,61.37,61.52,115263.0,61.56,61.6,61.37,61.52,115263.0
2018-04-26 12:00:00,61.52,61.9,61.5,61.8,67300.0,61.52,61.9,61.5,61.8,67300.0
2018-04-26 12:30:00,61.8,61.87,61.64,61.68,59650.0,61.8,61.87,61.64,61.68,59650.0
2018-04-26 13:00:00,61.69,62.03,61.67,61.99,40246.0,61.69,62.03,61.67,61.99,40246.0
2018-04-26 13:30:00,61.98,62.06,61.83,62.02,31677.0,61.98,62.06,61.83,62.02,31677.0
2018-04-26 14:00:00,62.01,62.22,61.98,62.22,36431.0,62.01,62.22,61.98,62.22,36431.0
2018-04-26 14:30:00,62.23,62.29,62.04,62.15,54678.0,62.23,62.29,62.04,62.15,54678.0
2018-04-26 15:00:00,62.15,62.21,62.08,62.13,53743.0,62.15,62.21,62.08,62.13,53743.0
2018-04-26 15:30:00,62.15,62.21,62.06,62.1,145119.0,62.15,62.21,62.06,62.1,145119.0
2018-04-27 09:30:00,62.33,62.77,62.22,62.62,61264.0,62.33,62.77,62.22,62.62,61264.0
2018-04-27 10:00:00,62.62,62.87,62.5,62.51,31985.0,62.62,62.87,62.5,62.51,31985.0
2018-04-27 10:30:00,62.48,62.55,62.33,62.49,45016.0,62.48,62.55,62.33,62.49,45016.0
2018-04-27 11:00:00,62.46,62.7,62.42,62.55,36443.0,62.46,62.7,62.42,62.55,36443.0
2018-04-27 11:30:00,62.55,62.8,62.41,62.73,46152.0,62.55,62.8,62.41,62.73,46152.0
2018-04-27 12:00:00,62.75,62.81,62.67,62.8,23216.0,62.75,62.81,62.67,62.8,23216.0
2018-04-27 12:30:00,62.8,62.99,62.65,62.99,28915.0,62.8,62.99,62.65,62.99,28915.0
2018-04-27 13:00:00,62.99,63.03,62.81,62.84,39378.0,62.99,63.03,62.81,62.84,39378.0
2018-04-27 13:30:00,62.83,62.85,62.69,62.79,44191.0,62.83,62.85,62.69,62.79,44191.0
2018-04-27 14:00:00,62.79,62.83,62.73,62.8,45758.0,62.79,62.83,62.73,62.8,45758.0
2018-04-27 14:30:00,62.8,62.88,62.78,62.85,45696.0,62.8,62.88,62.78,62.85,45696.0
2018-04-27 15:00:00,62.84,62.99,62.83,62.92,59315.0,62.84,62.99,62.83,62.92,59315.0
2018-04-27 15:30:00,62.91,63.01,62.86,62.88,200295.0,62.91,63.01,62.86,62.88,200295.0
2018-04-30 09:30:00,63.02,63.6,62.94,63.33,47087.0,63.02,63.6,62.94,63.33,47087.0
2018-04-30 10:00:00,63.33,63.66,63.24,63.37,57070.0,63.33,63.66,63.24,63.37,57070.0
2018-04-30 10:30:00,63.37,63.41,63.07,63.09,41284.0,63.37,63.41,63.07,63.09,41284.0
2018-04-30 11:00:00,63.09,63.38,63.06,63.24,43503.0,63.09,63.38,63.06,63.24,43503.0
2018-04-30 11:30:00,63.22,63.24,62.93,63.07,39954.0,63.22,63.24,62.93,63.07,39954.0
2018-04-30 12:00:00,63.04,63.11,62.88,62.9,37117.0,63.04,63.11,62.88,62.9,37117.0
2018-04-30 12:30:00,62.9,62.93,62.67,62.74,48434.0,62.9,62.93,62.67,62.74,48434.0
2018-04-30 13:00:00,62.77,62.88,62.61,62.85,36363.0,62.77,62.88,62.61,62.85,36363.0
2018-04-30 13:30:00,62.84,62.91,62.76,62.85,26650.0,62.84,62.91,62.76,62.85,26650.0
2018-04-30 14:00:00,62.85,62.86,62.52,62.71,41114.0,62.85,62.86,62.52,62.71,41114.0
2018-04-30 14:30:00,62.7,62.78,62.61,62.76,47066.0,62.7,62.78,62.61,62.76,47066.0
2018-04-30 15:00:00,62.75,62.8,62.61,62.64,60867.0,62.75,62.8,62.61,62.64,60867.0
2018-04-30 15:30:00,62.64,62.87,62.5,62.5,209539.0,62.64,62.87,62.5,62.5,209539.0
2018-05-01 09:30:00,62.24,62.93,62.16,62.87,72003.0,62.24,62.93,62.16,62.87,72003.0
2018-05-01 10:00:00,62.87,62.97,62.55,62.83,59884.0,62.87,62.97,62.55,62.83,59884.0
2018-05-01 10:30:00,62.84,62.96,62.43,62.48,54581.0,62.84,62.96,62.43,62.48,54581.0
2018-05-01 11:00:00,62.48,62.67,62.24,62.65,39979.0,62.48,62.67,62.24,62.65,39979.0
2018-05-01 11:30:00,62.63,62.99,62.58,62.58,109156.0,62.63,62.99,62.58,62.58,109156.0
2018-05-01 12:00:00,62.58,62.93,62.58,62.91,38477.0,62.58,62.93,62.58,62.91,38477.0
2018-05-01 12:30:00,62.91,62.94,62.76,62.77,34665.0,62.91,62.94,62.76,62.77,34665.0
2018-05-01 13:00:00,62.77,62.77,62.52,62.59,72767.0,62.77,62.77,62.52,62.59,72767.0
2018-05-01 13:30:00,62.6,63.1,62.59,63.05,124736.0,62.6,63.1,62.59,63.05,124736.0
2018-05-01 14:00:00,63.04,63.43,62.95,63.31,98812.0,63.04,63.43,62.95,63.31,98812.0
2018-05-01 14:30:00,63.3,63.5,63.17,63.46,36120.0,63.3,63.5,63.17,63.46,36120.0
2018-05-01 15:00:00,63.46,63.54,63.39,63.43,58399.0,63.46,63.54,63.39,63.43,58399.0
2018-05-01 15:30:00,63.43,63.54,63.3,63.52,192763.0,63.43,63.54,63.3,63.52,192763.0
2018-05-02 09:30:00,63.19,63.63,62.99,62.99,49718.0,63.19,63.63,62.99,62.99,49718.0
2018-05-02 10:00:00,62.98,63.22,62.93,63.12,41910.0,62.98,63.22,62.93,63.12,41910.0
2018-05-02 10:30:00,63.17,63.43,63.14,63.36,47398.0,63.17,63.43,63.14,63.36,47398.0
2018-05-02 11:00:00,63.37,63.59,63.27,63.55,46958.0,63.37,63.59,63.27,63.55,46958.0
2018-05-02 11:30:00,63.55,63.58,63.26,63.31,38947.0,63.55,63.58,63.26,63.31,38947.0
2018-05-02 12:00:00,63.32,63.52,63.27,63.49,39345.0,63.32,63.52,63.27,63.49,39345.0
2018-05-02 12:30:00,63.49,63.74,63.35,63.74,78440.0,63.49,63.74,63.35,63.74,78440.0
2018-05-02 13:00:00,63.75,63.79,63.66,63.69,38330.0,63.75,63.79,63.66,63.69,38330.0
2018-05-02 13:30:00,63.69,63.82,63.55,63.79,50382.0,63.69,63.82,63.55,63.79,50382.0
2018-05-02 14:00:00,63.79,64.26,63.79,64.22,111006.0,63.79,64.26,63.79,64.22,111006.0
2018-05-02 14:30:00,64.2,64.28,64.06,64.1,85566.0,64.2,64.28,64.06,64.1,85566.0
2018-05-02 15:00:00,64.12,64.12,63.74,63.79,112677.0,64.12,64.12,63.74,63.79,112677.0
2018-05-02 15:30:00,63.8,63.81,63.47,63.52,230115.0,63.8,63.81,63.47,63.52,230115.0
2018-05-03 09:30:00,63.37,63.81,62.86,63.8,80656.0,63.37,63.81,62.86,63.8,80656.0
2018-05-03 10:00:00,63.8,64.11,63.64,63.69,103667.0,63.8,64.11,63.64,63.69,103667.0
2018-05-03 10:30:00,63.69,63.69,63.01,63.18,47882.0,63.69,63.69,63.01,63.18,47882.0
2018-05-03 11:00:00,63.19,63.43,62.99,63.29,61884.0,63.19,63.43,62.99,63.29,61884.0
2018-05-03 11:30:00,63.31,63.49,63.13,63.37,45291.0,63.31,63.49,63.13,63.37,45291.0
2018-05-03 12:00:00,63.38,63.5,63.03,63.04,48095.0,63.38,63.5,63.03,63.04,48095.0
2018-05-03 12:30:00,63.04,63.59,63.02,63.57,74875.0,63.04,63.59,63.02,63.57,74875.0
2018-05-03 13:00:00,63.57,63.59,63.28,63.49,34901.0,63.57,63.59,63.28,63.49,34901.0
2018-05-03 13:30:00,63.52,63.82,63.5,63.68,30764.0,63.52,63.82,63.5,63.68,30764.0
2018-05-03 14:00:00,63.66,63.77,63.52,63.55,48031.0,63.66,63.77,63.52,63.55,48031.0
2018-05-03 14:30:00,63.58,63.68,63.24,63.28,42707.0,63.58,63.68,63.24,63.28,42707.0
2018-05-03 15:00:00,63.29,63.55,63.27,63.47,66217.0,63.29,63.55,63.27,63.47,66217.0
2018-05-03 15:30:00,63.48,63.53,63.2,63.32,165399.0,63.48,63.53,63.2,63.32,165399.0
2018-05-04 09:30:00,63.06,63.63,63.02,63.52,43883.0,63.06,63.63,63.02,63.52,43883.0
2018-05-04 10:00:00,63.52,64.24,63.43,64.21,66734.0,63.52,64.24,63.43,64.21,66734.0
2018-05-04 10:30:00,64.21,64.54,64.19,64.43,75596.0,64.21,64.54,64.19,64.43,75596.0
2018-05-04 11:00:00,64.44,64.71,64.39,64.68,57095.0,64.44,64.71,64.39,64.68,57095.0
2018-05-04 11:30:00,64.67,64.71,64.28,64.46,45600.0,64.67,64.71,64.28,64.46,45600.0
2018-05-04 12:00:00,64.45,64.71,64.43,64.66,81702.0,64.45,64.71,64.43,64.66,81702.0
2018-05-04 12:30:00,64.66,64.88,64.63,64.88,52752.0,64.66,64.88,64.63,64.88,52752.0
2018-05-04 13:00:00,64.89,64.92,64.81,64.84,41926.0,64.89,64.92,64.81,64.84,41926.0
2018-05-04 13:30:00,64.81,64.86,64.71,64.86,34860.0,64.81,64.86,64.71,64.86,34860.0
2018-05-04 14:00:00,64.86,65.13,64.86,65.11,63042.0,64.86,65.13,64.86,65.11,63042.0
2018-05-04 14:30:00,65.12,65.14,64.99,65.05,65383.0,65.12,65.14,64.99,65.05,65383.0
2018-05-04 15:00:00,65.05,65.17,65.04,65.1,107657.0,65.05,65.17,65.04,65.1,107657.0
2018-05-04 15:30:00,65.09,65.1,64.86,64.95,208658.0,65.09,65.1,64.86,64.95,208658.0
2018-05-07 09:30:00,65.09,65.28,64.79,64.83,305285.0,65.09,65.28,64.79,64.83,305285.0
2018-05-07 10:00:00,64.8,64.93,64.21,64.49,203766.0,64.8,64.93,64.21,64.49,203766.0
2018-05-07 10:30:00,64.54,64.65,64.2,64.61,55656.0,64.54,64.65,64.2,64.61,55656.0
2018-05-07 11:00:00,64.57,65.04,64.53,64.89,85030.0,64.57,65.04,64.53,64.89,85030.0
2018-05-07 11:30:00,64.89,64.89,64.64,64.82,54373.0,64.89,64.89,64.64,64.82,54373.0
2018-05-07 12:00:00,64.84,64.9,64.7,64.74,33850.0,64.84,64.9,64.7,64.74,33850.0
2018-05-07 12:30:00,64.74,64.9,64.68,64.82,29852.0,64.74,64.9,64.68,64.82,29852.0
2018-05-07 13:00:00,64.79,64.9,64.67,64.83,29334.0,64.79,64.9,64.67,64.83,29334.0
2018-05-07 13:30:00,64.83,64.94,64.69,64.69,50563.0,64.83,64.94,64.69,64.69,50563.0
2018-05-07 14:00:00,64.67,64.7,64.54,64.58,67142.0,64.67,64.7,64.54,64.58,67142.0
2018-05-07 14:30:00,64.58,64.68,64.28,64.28,61200.0,64.58,64.68,64.28,64.28,61200.0
2018-05-07 15:00:00,64.28,64.43,64.19,64.34,97082.0,64.28,64.43,64.19,64.34,97082.0
2018-05-07 15:30:00,64.34,64.38,64.15,64.18,296352.0,64.34,64.38,64.15,64.18,296352.0
2018-05-08 09:30:00,63.85,64.18,62.82,62.89,126299.0,63.85,64.18,62.82,62.89,126299.0
2018-05-08 10:00:00,62.92,63.1,62.78,62.86,161845.0,62.92,63.1,62.78,62.86,161845.0
2018-05-08 10:30:00,62.85,63.4,62.77,63.02,81834.0,62.85,63.4,62.77,63.02,81834.0
2018-05-08 11:00:00,63.01,63.38,62.99,63.25,92231.0,63.01,63.38,62.99,63.25,92231.0
2018-05-08 11:30:00,63.23,63.44,62.99,63.14,73727.0,63.23,63.44,62.99,63.14,73727.0
2018-05-08 12:00:00,63.15,63.28,62.77,62.79,80192.0,63.15,63.28,62.77,62.79,80192.0
2018-05-08 12:30:00,62.79,62.88,62.65,62.88,89403.0,62.79,62.88,62.65,62.88,89403.0
2018-05-08 13:00:00,62.85,63.21,62.85,63.19,70802.0,62.85,63.21,62.85,63.19,70802.0
2018-05-08 13:30:00,63.2,63.24,63.08,63.12,70014.0,63.2,63.24,63.08,63.12,70014.0
2018-05-08 14:00:00,63.12,63.3,62.8,62.84,116295.0,63.12,63.3,62.8,62.84,116295.0
2018-05-08 14:30:00,62.86,62.91,62.47,62.6,116666.0,62.86,62.91,62.47,62.6,116666.0
2018-05-08 15:00:00,62.58,63.12,62.53,63.02,94912.0,62.58,63.12,62.53,63.02,94912.0
2018-05-08 15:30:00,63.02,63.17,62.92,63.14,329378.0,63.02,63.17,62.92,63.14,329378.0
2018-05-09 09:30:00,63.82,64.63,63.57,64.2,133502.0,63.82,64.63,63.57,64.2,133502.0
2018-05-09 10:00:00,64.24,64.34,63.72,63.75,50900.0,64.24,64.34,63.72,63.75,50900.0
2018-05-09 10:30:00,63.74,63.76,63.12,63.16,60394.0,63.74,63.76,63.12,63.16,60394.0
2018-05-09 11:00:00,63.2,63.35,63.07,63.31,51312.0,63.2,63.35,63.07,63.31,51312.0
2018-05-09 11:30:00,63.3,63.43,63.21,63.42,44174.0,63.3,63.43,63.21,63.42,44174.0
2018-05-09 12:00:00,63.41,63.75,63.35,63.73,34755.0,63.41,63.75,63.35,63.73,34755.0
2018-05-09 12:30:00,63.75,64.02,63.71,64.01,48386.0,63.75,64.02,63.71,64.01,48386.0
2018-05-09 13:00:00,64.03,64.16,63.92,63.99,37708.0,64.03,64.16,63.92,63.99,37708.0
2018-05-09 13:30:00,64.01,64.25,64.01,64.22,30430.0,64.01,64.25,64.01,64.22,30430.0
2018-05-09 14:00:00,64.25,64.25,63.56,63.86,119315.0,64.25,64.25,63.56,63.86,119315.0
2018-05-09 14:30:00,63.86,64.18,63.86,64.18,127782.0,63.86,64.18,63.86,64.18,127782.0
2018-05-09 15:00:00,64.16,64.27,64.12,64.24,75550.0,64.16,64.27,64.12,64.24,75550.0
2018-05-09 15:30:00,64.23,64.26,64.03,64.11,205389.0,64.23,64.26,64.03,64.11,205389.0
2018-05-10 09:30:00,64.42,64.42,63.93,64.2,46078.0,64.42,64.42,63.93,64.2,46078.0
2018-05-10 10:00:00,64.2,64.31,63.8,63.98,44768.0,64.2,64.31,63.8,63.98,44768.0
2018-05-10 10:30:00,63.99,64.08,63.82,63.99,53738.0,63.99,64.08,63.82,63.99,53738.0
2018-05-10 11:00:00,63.97,64.01,63.82,63.94,46449.0,63.97,64.01,63.82,63.94,46449.0
2018-05-10 11:30:00,63.94,64.05,63.89,63.95,38775.0,63.94,64.05,63.89,63.95,38775.0
2018-05-10 12:00:00,63.93,64.11,63.87,63.93,64913.0,63.93,64.11,63.87,63.93,64913.0
2018-05-10 12:30:00,63.92,64.01,63.72,63.76,278075.0,63.92,64.01,63.72,63.76,278075.0
2018-05-10 13:00:00,63.77,63.92,63.65,63.66,120722.0,63.77,63.92,63.65,63.66,120722.0
2018-05-10 13:30:00,63.66,64.03,63.59,63.87,111506.0,63.66,64.03,63.59,63.87,111506.0
2018-05-10 14:00:00,63.89,63.98,63.77,63.81,42417.0,63.89,63.98,63.77,63.81,42417.0
2018-05-10 14:30:00,63.81,63.81,63.56,63.61,77378.0,63.81,63.81,63.56,63.61,77378.0
2018-05-10 15:00:00,63.62,63.69,63.33,63.36,198240.0,63.62,63.69,63.33,63.36,198240.0
2018-05-10 15:30:00,63.35,63.43,63.19,63.28,350039.0,63.35,63.43,63.19,63.28,350039.0
2018-05-11 09:30:00,63.19,63.9,63.12,63.66,65680.0,63.19,63.9,63.12,63.66,65680.0
2018-05-11 10:00:00,63.65,63.69,63.36,63.42,118294.0,63.65,63.69,63.36,63.42,118294.0
2018-05-11 10:30:00,63.39,63.55,63.28,63.46,68541.0,63.39,63.55,63.28,63.46,68541.0
2018-05-11 11:00:00,63.44,63.49,63.31,63.4,37858.0,63.44,63.49,63.31,63.4,37858.0
2018-05-11 11:30:00,63.42,63.62,63.32,63.55,78446.0,63.42,63.62,63.32,63.55,78446.0
2018-05-11 12:00:00,63.54,63.61,63.26,63.28,39606.0,63.54,63.61,63.26,63.28,39606.0
2018-05-11 12:30:00,63.28,63.4,63.23,63.31,32340.0,63.28,63.4,63.23,63.31,32340.0
2018-05-11 13:00:00,63.33,63.53,63.31,63.45,73961.0,63.33,63.53,63.31,63.45,73961.0
2018-05-11 13:30:00,63.42,63.66,63.4,63.66,77204.0,63.42,63.66,63.4,63.66,77204.0
2018-05-11 14:00:00,63.64,63.73,63.56,63.72,40001.0,63.64,63.73,63.56,63.72,40001.0
2018-05-11 14:30:00,63.72,63.76,63.67,63.74,72912.0,63.72,63.76,63.67,63.74,72912.0
2018-05-11 15:00:00,63.73,63.85,63.7,63.8,86481.0,63.73,63.85,63.7,63.8,86481.0
2018-05-11 15:30:00,63.8,63.9,63.76,63.79,203049.0,63.8,63.9,63.76,63.79,203049.0
2018-05-14 09:30:00,63.77,64.79,63.77,64.68,110200.0,63.77,64.79,63.77,64.68,110200.0
2018-05-14 10:00:00,64.64,64.73,64.54,64.71,58482.0,64.64,64.73,64.54,64.71,58482.0
2018-05-14 10:30:00,64.75,64.92,64.46,64.46,36235.0,64.75,64.92,64.46,64.46,36235.0
2018-05-14 11:00:00,64.45,64.61,64.28,64.29,54020.0,64.45,64.61,64.28,64.29,54020.0
2018-05-14 11:30:00,64.31,64.44,64.29,64.35,68701.0,64.31,64.44,64.29,64.35,68701.0
2018-05-14 12:00:00,64.36,64.76,64.35,64.55,72064.0,64.36,64.76,64.35,64.55,72064.0
2018-05-14 12:30:00,64.56,64.57,64.44,64.49,50843.0,64.56,64.57,64.44,64.49,50843.0
2018-05-14 13:00:00,64.5,64.54,64.43,64.46,35174.0,64.5,64.54,64.43,64.46,35174.0
2018-05-14 13:30:00,64.46,64.56,64.4,64.54,29445.0,64.46,64.56,64.4,64.54,29445.0
2018-05-14 14:00:00,64.55,64.56,64.37,64.38,90171.0,64.55,64.56,64.37,64.38,90171.0
2018-05-14 14:30:00,64.39,64.68,64.39,64.6,46184.0,64.39,64.68,64.39,64.6,46184.0
2018-05-14 15:00:00,64.6,64.83,64.58,64.73,73048.0,64.6,64.83,64.58,64.73,73048.0
2018-05-14 15:30:00,64.73,64.79,64.6,64.78,339839.0,64.73,64.79,64.6,64.78,339839.0
2018-05-15 09:30:00,64.6,65.17,64.5,64.92,111274.0,64.6,65.17,64.5,64.92,111274.0
2018-05-15 10:00:00,64.9,65.22,64.71,64.72,71385.0,64.9,65.22,64.71,64.72,71385.0
2018-05-15 10:30:00,64.67,64.97,64.47,64.64,144260.0,64.67,64.97,64.47,64.64,144260.0
2018-05-15 11:00:00,64.74,64.97,64.68,64.86,49894.0,64.74,64.97,64.68,64.86,49894.0
2018-05-15 11:30:00,64.89,65.14,64.79,64.79,99683.0,64.89,65.14,64.79,64.79,99683.0
2018-05-15 12:00:00,64.79,64.92,64.75,64.86,37105.0,64.79,64.92,64.75,64.86,37105.0
2018-05-15 12:30:00,64.85,65.05,64.81,64.93,37667.0,64.85,65.05,64.81,64.93,37667.0
2018-05-15 13:00:00,64.93,64.97,64.8,64.87,45424.0,64.93,64.97,64.8,64.87,45424.0
2018-05-15 13:30:00,64.87,64.96,64.75,64.75,57932.0,64.87,64.96,64.75,64.75,57932.0
2018-05-15 14:00:00,64.77,64.83,64.67,64.79,59702.0,64.77,64.83,64.67,64.79,59702.0
2018-05-15 14:30:00,64.77,64.92,64.59,64.64,66126.0,64.77,64.92,64.59,64.64,66126.0
2018-05-15 15:00:00,64.64,65.0,64.64,64.89,140357.0,64.64,65.0,64.64,64.89,140357.0
2018-05-15 15:30:00,64.88,65.04,64.85,65.01,314272.0,64.88,65.04,64.85,65.01,314272.0
2018-05-16 09:30:00,64.99,66.14,64.99,65.97,136830.0,64.99,66.14,64.99,65.97,136830.0
2018-05-16 10:00:00,65.96,66.03,65.51,65.51,81065.0,65.96,66.03,65.51,65.51,81065.0
2018-05-16 10:30:00,65.53,65.81,65.46,65.71,55259.0,65.53,65.81,65.46,65.71,55259.0
2018-05-16 11:00:00,65.71,65.71,65.35,65.4,58164.0,65.71,65.71,65.35,65.4,58164.0
2018-05-16 11:30:00,65.4,65.54,65.4,65.46,48872.0,65.4,65.54,65.4,65.46,48872.0
2018-05-16 12:00:00,65.47,65.99,65.47,65.94,53578.0,65.47,65.99,65.47,65.94,53578.0
2018-05-16 12:30:00,65.94,66.14,65.94,66.03,144309.0,65.94,66.14,65.94,66.03,144309.0
2018-05-16 13:00:00,66.02,66.13,65.97,66.12,35535.0,66.02,66.13,65.97,66.12,35535.0
2018-05-16 13:30:00,66.11,66.4,66.11,66.4,125730.0,66.11,66.4,66.11,66.4,125730.0
2018-05-16 14:00:00,66.41,66.41,66.18,66.28,38755.0,66.41,66.41,66.18,66.28,38755.0
2018-05-16 14:30:00,66.28,66.57,66.25,66.34,70529.0,66.28,66.57,66.25,66.34,70529.0
2018-05-16 15:00:00,66.34,66.34,65.86,65.86,114058.0,66.34,66.34,65.86,65.86,114058.0
2018-05-16 15:30:00,65.88,65.98,65.78,65.91,233271.0,65.88,65.98,65.78,65.91,233271.0
2018-05-17 09:30:00,65.99,66.43,65.6,66.34,70846.0,65.99,66.43,65.6,66.34,70846.0
2018-05-17 10:00:00,66.32,66.49,66.26,66.38,52952.0,66.32,66.49,66.26,66.38,52952.0
2018-05-17 10:30:00,66.38,66.68,66.29,66.67,42435.0,66.38,66.68,66.29,66.67,42435.0
2018-05-17 11:00:00,66.69,66.78,66.6,66.73,62085.0,66.69,66.78,66.6,66.73,62085.0
2018-05-17 11:30:00,66.74,66.94,66.58,66.8,77991.0,66.74,66.94,66.58,66.8,77991.0
2018-05-17 12:00:00,66.81,66.89,66.72,66.8,46160.0,66.81,66.89,66.72,66.8,46160.0
2018-05-17 12:30:00,66.79,66.91,66.69,66.83,75180.0,66.79,66.91,66.69,66.83,75180.0
2018-05-17 13:00:00,66.83,66.83,66.7,66.75,70209.0,66.83,66.83,66.7,66.75,70209.0
2018-05-17 13:30:00,66.75,66.78,66.33,66.37,54678.0,66.75,66.78,66.33,66.37,54678.0
2018-05-17 14:00:00,66.39,66.61,66.31,66.54,58160.0,66.39,66.61,66.31,66.54,58160.0
2018-05-17 14:30:00,66.55,66.6,66.42,66.43,32714.0,66.55,66.6,66.42,66.43,32714.0
2018-05-17 15:00:00,66.42,66.59,66.22,66.51,132412.0,66.42,66.59,66.22,66.51,132412.0
2018-05-17 15:30:00,66.5,66.77,66.5,66.72,239937.0,66.5,66.77,66.5,66.72,239937.0
2018-05-18 09:30:00,66.54,66.81,66.14,66.27,134448.0,66.54,66.81,66.14,66.27,134448.0
2018-05-18 10:00:00,66.29,66.52,66.19,66.41,41839.0,66.29,66.52,66.19,66.41,41839.0
2018-05-18 10:30:00,66.42,66.42,66.03,66.07,51640.0,66.42,66.42,66.03,66.07,51640.0
2018-05-18 11:00:00,66.08,66.23,65.99,66.0,63811.0,66.08,66.23,65.99,66.0,63811.0
2018-05-18 11:30:00,66.01,66.09,65.97,66.01,59720.0,66.01,66.09,65.97,66.01,59720.0
2018-05-18 12:00:00,66.0,66.03,65.68,65.76,97186.0,66.0,66.03,65.68,65.76,97186.0
2018-05-18 12:30:00,65.75,65.75,65.58,65.7,39556.0,65.75,65.75,65.58,65.7,39556.0
2018-05-18 13:00:00,65.7,65.84,65.61,65.67,41220.0,65.7,65.84,65.61,65.67,41220.0
2018-05-18 13:30:00,65.67,65.94,65.64,65.93,76342.0,65.67,65.94,65.64,65.93,76342.0
2018-05-18 14:00:00,65.92,66.12,65.91,66.09,44436.0,65.92,66.12,65.91,66.09,44436.0
2018-05-18 14:30:00,66.08,66.17,66.04,66.08,63130.0,66.08,66.17,66.04,66.08,63130.0
2018-05-18 15:00:00,66.08,66.09,65.82,65.83,74058.0,66.08,66.09,65.82,65.83,74058.0
2018-05-18 15:30:00,65.84,65.97,65.8,65.88,165845.0,65.84,65.97,65.8,65.88,165845.0
2018-05-21 09:30:00,66.14,66.3,65.91,65.99,49422.0,66.14,66.3,65.91,65.99,49422.0
2018-05-21 10:00:00,65.99,66.53,65.93,66.42,85730.0,65.99,66.53,65.93,66.42,85730.0
2018-05-21 10:30:00,66.43,66.77,66.43,66.58,43746.0,66.43,66.77,66.43,66.58,43746.0
2018-05-21 11:00:00,66.59,66.71,66.52,66.57,32860.0,66.59,66.71,66.52,66.57,32860.0
2018-05-21 11:30:00,66.54,66.59,66.32,66.32,36316.0,66.54,66.59,66.32,66.32,36316.0
2018-05-21 12:00:00,66.32,66.33,66.13,66.26,32433.0,66.32,66.33,66.13,66.26,32433.0
2018-05-21 12:30:00,66.27,66.33,66.15,66.29,28139.0,66.27,66.33,66.15,66.29,28139.0
2018-05-21 13:00:00,66.29,66.35,66.14,66.3,32471.0,66.29,66.35,66.14,66.3,32471.0
2018-05-21 13:30:00,66.29,66.31,66.25,66.31,29120.0,66.29,66.31,66.25,66.31,29120.0
2018-05-21 14:00:00,66.32,66.38,66.27,66.29,74251.0,66.32,66.38,66.27,66.29,74251.0
2018-05-21 14:30:00,66.3,66.61,66.26,66.59,51279.0,66.3,66.61,66.26,66.59,51279.0
2018-05-21 15:00:00,66.58,66.62,66.33,66.33,59540.0,66.58,66.62,66.33,66.33,59540.0
2018-05-21 15:30:00,66.33,66.51,66.3,66.47,115009.0,66.33,66.51,66.3,66.47,115009.0
2018-05-22 09:30:00,66.94,66.94,66.28,66.31,56992.0,66.94,66.94,66.28,66.31,56992.0
2018-05-22 10:00:00,66.32,66.59,65.64,65.65,70980.0,66.32,66.59,65.64,65.65,70980.0
2018-05-22 10:30:00,65.65,65.74,65.12,65.46,74831.0,65.65,65.74,65.12,65.46,74831.0
2018-05-22 11:00:00,65.46,65.79,65.46,65.75,34312.0,65.46,65.79,65.46,65.75,34312.0
2018-05-22 11:30:00,65.71,65.73,65.51,65.7,38523.0,65.71,65.73,65.51,65.7,38523.0
2018-05-22 12:00:00,65.7,65.82,65.63,65.75,55897.0,65.7,65.82,65.63,65.75,55897.0
2018-05-22 12:30:00,65.73,65.74,65.56,65.65,55049.0,65.73,65.74,65.56,65.65,55049.0
2018-05-22 13:00:00,65.67,65.67,65.34,65.48,47086.0,65.67,65.67,65.34,65.48,47086.0
2018-05-22 13:30:00,65.48,65.57,65.35,65.55,54319.0,65.48,65.57,65.35,65.55,54319.0
2018-05-22 14:00:00,65.56,65.65,65.52,65.57,42122.0,65.56,65.65,65.52,65.57,42122.0
2018-05-22 14:30:00,65.6,65.82,65.55,65.71,70042.0,65.6,65.82,65.55,65.71,70042.0
2018-05-22 15:00:00,65.68,65.77,65.44,65.47,109875.0,65.68,65.77,65.44,65.47,109875.0
2018-05-22 15:30:00,65.44,65.45,65.09,65.16,220877.0,65.44,65.45,65.09,65.16,220877.0
2018-05-23 09:30:00,64.88,67.2,64.76,67.2,300334.0,64.88,67.2,64.76,67.2,300334.0
2018-05-23 10:00:00,67.17,67.6,66.95,67.33,248337.0,67.17,67.6,66.95,67.33,248337.0
2018-05-23 10:30:00,67.34,67.41,66.56,66.56,83440.0,67.34,67.41,66.56,66.56,83440.0
2018-05-23 11:00:00,66.55,66.67,66.21,66.44,154478.0,66.55,66.67,66.21,66.44,154478.0
2018-05-23 11:30:00,66.46,66.56,66.05,66.07,69230.0,66.46,66.56,66.05,66.07,69230.0
2018-05-23 12:00:00,66.07,66.25,65.94,65.99,86777.0,66.07,66.25,65.94,65.99,86777.0
2018-05-23 12:30:00,65.97,65.98,65.75,65.76,79148.0,65.97,65.98,65.75,65.76,79148.0
2018-05-23 13:00:00,65.78,65.81,65.69,65.77,35309.0,65.78,65.81,65.69,65.77,35309.0
2018-05-23 13:30:00,65.77,65.95,65.77,65.87,215598.0,65.77,65.95,65.77,65.87,215598.0
2018-05-23 14:00:00,65.85,66.32,65.83,66.31,143677.0,65.85,66.32,65.83,66.31,143677.0
2018-05-23 14:30:00,66.31,66.34,65.89,66.01,115108.0,66.31,66.34,65.89,66.01,115108.0
2018-05-23 15:00:00,66.02,66.07,65.93,65.99,80535.0,66.02,66.07,65.93,65.99,80535.0
2018-05-23 15:30:00,65.99,66.05,65.73,66.01,259796.0,65.99,66.05,65.73,66.01,259796.0
2018-05-24 09:30:00,65.94,66.45,65.65,66.12,74171.0,65.94,66.45,65.65,66.12,74171.0
2018-05-24 10:00:00,66.12,66.33,66.03,66.14,174846.0,66.12,66.33,66.03,66.14,174846.0
2018-05-24 10:30:00,66.13,66.43,66.04,66.17,134799.0,66.13,66.43,66.04,66.17,134799.0
2018-05-24 11:00:00,66.13,66.46,66.13,66.31,126448.0,66.13,66.46,66.13,66.31,126448.0
2018-05-24 11:30:00,66.31,66.62,66.23,66.59,39377.0,66.31,66.62,66.23,66.59,39377.0
2018-05-24 12:00:00,66.61,66.76,66.54,66.67,83424.0,66.61,66.76,66.54,66.67,83424.0
2018-05-24 12:30:00,66.67,66.82,66.57,66.77,57896.0,66.67,66.82,66.57,66.77,57896.0
2018-05-24 13:00:00,66.77,66.98,66.72,66.74,66344.0,66.77,66.98,66.72,66.74,66344.0
2018-05-24 13:30:00,66.74,66.79,66.69,66.7,25712.0,66.74,66.79,66.69,66.7,25712.0
2018-05-24 14:00:00,66.7,66.8,66.66,66.74,42051.0,66.7,66.8,66.66,66.74,42051.0
2018-05-24 14:30:00,66.71,66.8,66.71,66.8,64160.0,66.71,66.8,66.71,66.8,64160.0
2018-05-24 15:00:00,66.79,66.89,66.74,66.83,59160.0,66.79,66.89,66.74,66.83,59160.0
2018-05-24 15:30:00,66.84,66.86,66.7,66.82,161170.0,66.84,66.86,66.7,66.82,161170.0
2018-05-25 09:30:00,66.67,66.84,66.41,66.84,37703.0,66.67,66.84,66.41,66.84,37703.0
2018-05-25 10:00:00,66.79,67.46,66.79,67.4,111532.0,66.79,67.46,66.79,67.4,111532.0
2018-05-25 10:30:00,67.4,67.57,67.15,67.45,149488.0,67.4,67.57,67.15,67.45,149488.0
2018-05-25 11:00:00,67.43,67.72,67.37,67.7,85642.0,67.43,67.72,67.37,67.7,85642.0
2018-05-25 11:30:00,67.7,67.78,67.62,67.7,73507.0,67.7,67.78,67.62,67.7,73507.0
2018-05-25 12:00:00,67.7,67.72,67.38,67.59,73851.0,67.7,67.72,67.38,67.59,73851.0
2018-05-25 12:30:00,67.6,67.68,67.53,67.55,46892.0,67.6,67.68,67.53,67.55,46892.0
2018-05-25 13:00:00,67.56,67.63,67.44,67.45,28838.0,67.56,67.63,67.44,67.45,28838.0
2018-05-25 13:30:00,67.42,67.49,67.37,67.46,34663.0,67.42,67.49,67.37,67.46,34663.0
2018-05-25 14:00:00,67.44,67.49,67.37,67.4,53832.0,67.44,67.49,67.37,67.4,53832.0
2018-05-25 14:30:00,67.39,67.46,67.32,67.42,71540.0,67.39,67.46,67.32,67.42,71540.0
2018-05-25 15:00:00,67.42,67.5,67.33,67.5,80176.0,67.42,67.5,67.33,67.5,80176.0
2018-05-25 15:30:00,67.49,67.5,67.22,67.28,235267.0,67.49,67.5,67.22,67.28,235267.0
2018-05-29 09:30:00,67.66,69.7,67.52,68.75,448365.0,67.66,69.7,67.52,68.75,448365.0
2018-05-29 10:00:00,68.79,68.92,68.4,68.66,121716.0,68.79,68.92,68.4,68.66,121716.0
2018-05-29 10:30:00,68.67,68.81,68.48,68.64,114958.0,68.67,68.81,68.48,68.64,114958.0
2018-05-29 11:00:00,68.63,68.91,68.5,68.65,102102.0,68.63,68.91,68.5,68.65,102102.0
2018-05-29 11:30:00,68.63,68.67,68.17,68.31,154075.0,68.63,68.67,68.17,68.31,154075.0
2018-05-29 12:00:00,68.29,68.38,67.95,68.29,63026.0,68.29,68.38,67.95,68.29,63026.0
2018-05-29 12:30:00,68.3,68.57,68.3,68.52,64240.0,68.3,68.57,68.3,68.52,64240.0
2018-05-29 13:00:00,68.52,68.52,68.27,68.39,64559.0,68.52,68.52,68.27,68.39,64559.0
2018-05-29 13:30:00,68.38,68.56,68.25,68.37,58678.0,68.38,68.56,68.25,68.37,58678.0
2018-05-29 14:00:00,68.35,68.43,68.22,68.41,80614.0,68.35,68.43,68.22,68.41,80614.0
2018-05-29 14:30:00,68.41,68.48,68.11,68.15,65808.0,68.41,68.48,68.11,68.15,65808.0
2018-05-29 15:00:00,68.13,68.22,68.06,68.13,58959.0,68.13,68.22,68.06,68.13,58959.0
2018-05-29 15:30:00,68.13,68.44,68.11,68.29,227514.0,68.13,68.44,68.11,68.29,227514.0
2018-05-30 09:30:00,68.66,69.42,68.35,69.37,78414.0,68.66,69.42,68.35,69.37,78414.0
2018-05-30 10:00:00,69.37,69.7,69.3,69.32,147663.0,69.37,69.7,69.3,69.32,147663.0
2018-05-30 10:30:00,69.31,69.32,68.99,69.08,78603.0,69.31,69.32,68.99,69.08,78603.0
2018-05-30 11:00:00,69.09,69.4,68.83,69.37,56311.0,69.09,69.4,68.83,69.37,56311.0
2018-05-30 11:30:00,69.35,69.53,69.27,69.52,70275.0,69.35,69.53,69.27,69.52,70275.0
2018-05-30 12:00:00,69.55,69.61,69.15,69.17,73630.0,69.55,69.61,69.15,69.17,73630.0
2018-05-30 12:30:00,69.19,69.3,69.06,69.2,49129.0,69.19,69.3,69.06,69.2,49129.0
2018-05-30 13:00:00,69.2,69.32,69.07,69.2,32566.0,69.2,69.32,69.07,69.2,32566.0
2018-05-30 13:30:00,69.21,69.33,69.17,69.27,37021.0,69.21,69.33,69.17,69.27,37021.0
2018-05-30 14:00:00,69.29,69.62,69.24,69.6,68392.0,69.29,69.62,69.24,69.6,68392.0
2018-05-30 14:30:00,69.6,69.75,69.49,69.54,97528.0,69.6,69.75,69.49,69.54,97528.0
2018-05-30 15:00:00,69.54,69.6,69.42,69.43,67307.0,69.54,69.6,69.42,69.43,67307.0
2018-05-30 15:30:00,69.43,69.45,69.15,69.25,290620.0,69.43,69.45,69.15,69.25,290620.0
2018-05-31 09:30:00,69.37,69.41,68.7,68.82,62895.0,69.37,69.41,68.7,68.82,62895.0
2018-05-31 10:00:00,68.84,69.1,68.8,68.83,33874.0,68.84,69.1,68.8,68.83,33874.0
2018-05-31 10:30:00,68.78,68.85,68.64,68.73,41983.0,68.78,68.85,68.64,68.73,41983.0
2018-05-31 11:00:00,68.71,68.87,68.68,68.87,37515.0,68.71,68.87,68.68,68.87,37515.0
2018-05-31 11:30:00,68.87,69.01,68.72,68.95,36385.0,68.87,69.01,68.72,68.95,36385.0
2018-05-31 12:00:00,68.96,68.96,68.72,68.82,30082.0,68.96,68.96,68.72,68.82,30082.0
2018-05-31 12:30:00,68.79,68.85,68.68,68.85,44671.0,68.79,68.85,68.68,68.85,44671.0
2018-05-31 13:00:00,68.85,68.89,68.64,68.78,43545.0,68.85,68.89,68.64,68.78,43545.0
2018-05-31 13:30:00,68.79,68.81,68.53,68.6,40170.0,68.79,68.81,68.53,68.6,40170.0
2018-05-31 14:00:00,68.6,68.92,68.55,68.84,39188.0,68.6,68.92,68.55,68.84,39188.0
2018-05-31 14:30:00,68.83,68.88,68.69,68.87,36717.0,68.83,68.88,68.69,68.87,36717.0
2018-05-31 15:00:00,68.89,69.15,68.89,69.14,43740.0,68.89,69.15,68.89,69.14,43740.0
2018-05-31 15:30:00,69.13,69.13,68.91,68.93,246465.0,69.13,69.13,68.91,68.93,246465.0
2018-06-01 09:30:00,69.47,70.66,69.09,70.15,258535.0,69.47,70.66,69.09,70.15,258535.0
2018-06-01 10:00:00,70.13,70.24,69.75,69.97,151166.0,70.13,70.24,69.75,69.97,151166.0
2018-06-01 10:30:00,69.98,70.06,69.78,69.82,57715.0,69.98,70.06,69.78,69.82,57715.0
2018-06-01 11:00:00,69.86,69.87,69.65,69.7,79333.0,69.86,69.87,69.65,69.7,79333.0
2018-06-01 11:30:00,69.69,69.78,69.36,69.45,57318.0,69.69,69.78,69.36,69.45,57318.0
2018-06-01 12:00:00,69.46,69.57,69.43,69.5,29467.0,69.46,69.57,69.43,69.5,29467.0
2018-06-01 12:30:00,69.51,69.62,69.48,69.5,33689.0,69.51,69.62,69.48,69.5,33689.0
2018-06-01 13:00:00,69.51,69.66,69.5,69.61,40021.0,69.51,69.66,69.5,69.61,40021.0
2018-06-01 13:30:00,69.64,69.65,69.48,69.59,28365.0,69.64,69.65,69.48,69.59,28365.0
2018-06-01 14:00:00,69.58,69.68,69.53,69.62,43670.0,69.58,69.68,69.53,69.62,43670.0
2018-06-01 14:30:00,69.62,69.63,69.43,69.6,60858.0,69.62,69.63,69.43,69.6,60858.0
2018-06-01 15:00:00,69.61,69.66,69.49,69.63,54499.0,69.61,69.66,69.49,69.63,54499.0
2018-06-01 15:30:00,69.63,69.9,69.62,69.88,192764.0,69.63,69.9,69.62,69.88,192764.0
2018-06-04 09:30:00,70.12,71.11,70.12,70.99,107655.0,70.12,71.11,70.12,70.99,107655.0
2018-06-04 10:00:00,71.02,71.26,70.88,70.89,59165.0,71.02,71.26,70.88,70.89,59165.0
2018-06-04 10:30:00,70.87,70.94,70.72,70.78,76662.0,70.87,70.94,70.72,70.78,76662.0
2018-06-04 11:00:00,70.79,71.32,70.78,71.31,84681.0,70.79,71.32,70.78,71.31,84681.0
2018-06-04 11:30:00,71.32,71.45,70.91,71.08,55598.0,71.32,71.45,70.91,71.08,55598.0
2018-06-04 12:00:00,71.07,71.33,70.99,71.25,102125.0,71.07,71.33,70.99,71.25,102125.0
2018-06-04 12:30:00,71.23,71.29,71.13,71.25,49775.0,71.23,71.29,71.13,71.25,49775.0
2018-06-04 13:00:00,71.25,71.27,71.15,71.19,50393.0,71.25,71.27,71.15,71.19,50393.0
2018-06-04 13:30:00,71.2,71.23,70.95,71.04,93226.0,71.2,71.23,70.95,71.04,93226.0
2018-06-04 14:00:00,71.05,71.25,70.9,70.95,80759.0,71.05,71.25,70.9,70.95,80759.0
2018-06-04 14:30:00,70.94,71.14,70.9,71.14,37973.0,70.94,71.14,70.9,71.14,37973.0
2018-06-04 15:00:00,71.15,71.44,71.14,71.42,81733.0,71.15,71.44,71.14,71.42,81733.0
2018-06-04 15:30:00,71.41,71.49,71.27,71.45,221673.0,71.41,71.49,71.27,71.45,221673.0
2018-06-05 09:30:00,71.19,71.42,71.0,71.27,149125.0,71.19,71.42,71.0,71.27,149125.0
2018-06-05 10:00:00,71.29,71.45,71.08,71.27,124664.0,71.29,71.45,71.08,71.27,124664.0
2018-06-05 10:30:00,71.27,71.44,71.19,71.43,112542.0,71.27,71.44,71.19,71.43,112542.0
2018-06-05 11:00:00,71.44,71.48,71.2,71.26,69404.0,71.44,71.48,71.2,71.26,69404.0
2018-06-05 11:30:00,71.25,71.37,71.1,71.26,67844.0,71.25,71.37,71.1,71.26,67844.0
2018-06-05 12:00:00,71.26,71.26,71.05,71.15,53389.0,71.26,71.26,71.05,71.15,53389.0
2018-06-05 12:30:00,71.16,71.29,71.16,71.23,55556.0,71.16,71.29,71.16,71.23,55556.0
2018-06-05 13:00:00,71.23,71.32,71.22,71.29,50862.0,71.23,71.32,71.22,71.29,50862.0
2018-06-05 13:30:00,71.29,71.66,71.28,71.52,53586.0,71.29,71.66,71.28,71.52,53586.0
2018-06-05 14:00:00,71.52,71.64,71.42,71.62,48323.0,71.52,71.64,71.42,71.62,48323.0
2018-06-05 14:30:00,71.63,71.74,71.53,71.7,53396.0,71.63,71.74,71.53,71.7,53396.0
2018-06-05 15:00:00,71.69,71.7,71.46,71.48,79350.0,71.69,71.7,71.46,71.48,79350.0
2018-06-05 15:30:00,71.48,71.71,71.46,71.62,187160.0,71.48,71.71,71.46,71.62,187160.0
2018-06-06 09:30:00,72.16,72.39,71.49,71.74,154106.0,72.16,72.39,71.49,71.74,154106.0
2018-06-06 10:00:00,71.73,72.19,71.69,72.19,91564.0,71.73,72.19,71.69,72.19,91564.0
2018-06-06 10:30:00,72.2,72.55,71.87,72.37,156312.0,72.2,72.55,71.87,72.37,156312.0
2018-06-06 11:00:00,72.34,72.37,72.05,72.23,168629.0,72.34,72.37,72.05,72.23,168629.0
2018-06-06 11:30:00,72.23,72.43,72.05,72.2,253806.0,72.23,72.43,72.05,72.2,253806.0
2018-06-06 12:00:00,72.22,72.65,72.14,72.64,66119.0,72.22,72.65,72.14,72.64,66119.0
2018-06-06 12:30:00,72.63,72.79,72.42,72.7,67953.0,72.63,72.79,72.42,72.7,67953.0
2018-06-06 13:00:00,72.69,72.84,72.64,72.84,70520.0,72.69,72.84,72.64,72.84,70520.0
2018-06-06 13:30:00,72.87,72.96,72.75,72.79,156965.0,72.87,72.96,72.75,72.79,156965.0
2018-06-06 14:00:00,72.8,72.84,72.68,72.76,33505.0,72.8,72.84,72.68,72.76,33505.0
2018-06-06 14:30:00,72.74,72.99,72.71,72.72,75216.0,72.74,72.99,72.71,72.72,75216.0
2018-06-06 15:00:00,72.71,72.74,72.55,72.6,87371.0,72.71,72.74,72.55,72.6,87371.0
2018-06-06 15:30:00,72.6,72.66,72.43,72.62,284677.0,72.6,72.66,72.43,72.62,284677.0
2018-06-07 09:30:00,72.87,73.83,72.62,73.65,77497.0,72.87,73.83,72.62,73.65,77497.0
2018-06-07 10:00:00,73.68,73.97,73.38,73.56,79109.0,73.68,73.97,73.38,73.56,79109.0
2018-06-07 10:30:00,73.54,73.62,73.32,73.4,86741.0,73.54,73.62,73.32,73.4,86741.0
2018-06-07 11:00:00,73.4,73.44,73.21,73.29,56735.0,73.4,73.44,73.21,73.29,56735.0
2018-06-07 11:30:00,73.27,73.28,72.98,73.02,62932.0,73.27,73.28,72.98,73.02,62932.0
2018-06-07 12:00:00,73.01,73.07,72.93,73.02,53925.0,73.01,73.07,72.93,73.02,53925.0
2018-06-07 12:30:00,73.02,73.06,72.91,73.0,44012.0,73.02,73.06,72.91,73.0,44012.0
2018-06-07 13:00:00,72.99,73.02,72.9,72.91,27328.0,72.99,73.02,72.9,72.91,27328.0
2018-06-07 13:30:00,72.92,73.01,72.81,72.83,32070.0,72.92,73.01,72.81,72.83,32070.0
2018-06-07 14:00:00,72.83,72.99,72.8,72.91,61013.0,72.83,72.99,72.8,72.91,61013.0
2018-06-07 14:30:00,72.9,73.0,72.9,72.98,42382.0,72.9,73.0,72.9,72.98,42382.0
2018-06-07 15:00:00,72.97,73.15,72.94,73.07,54662.0,72.97,73.15,72.94,73.07,54662.0
2018-06-07 15:30:00,73.07,73.24,73.01,73.08,152863.0,73.07,73.24,73.01,73.08,152863.0
2018-06-08 09:30:00,73.08,73.3,72.67,73.01,75112.0,73.08,73.3,72.67,73.01,75112.0
2018-06-08 10:00:00,73.01,73.11,72.82,72.96,185662.0,73.01,73.11,72.82,72.96,185662.0
2018-06-08 10:30:00,72.9,73.2,72.86,73.11,113712.0,72.9,73.2,72.86,73.11,113712.0
2018-06-08 11:00:00,73.11,73.36,73.01,73.1,71816.0,73.11,73.36,73.01,73.1,71816.0
2018-06-08 11:30:00,73.09,73.12,72.94,73.02,126875.0,73.09,73.12,72.94,73.02,126875.0
2018-06-08 12:00:00,73.0,73.17,72.95,73.1,95256.0,73.0,73.17,72.95,73.1,95256.0
2018-06-08 12:30:00,73.11,73.43,73.08,73.37,114104.0,73.11,73.43,73.08,73.37,114104.0
2018-06-08 13:00:00,73.38,73.65,73.3,73.65,53058.0,73.38,73.65,73.3,73.65,53058.0
2018-06-08 13:30:00,73.65,73.78,73.57,73.69,33743.0,73.65,73.78,73.57,73.69,33743.0
2018-06-08 14:00:00,73.69,73.77,73.59,73.6,32324.0,73.69,73.77,73.59,73.6,32324.0
2018-06-08 14:30:00,73.6,73.61,73.54,73.56,49882.0,73.6,73.61,73.54,73.56,49882.0
2018-06-08 15:00:00,73.57,73.71,73.49,73.6,53289.0,73.57,73.71,73.49,73.6,53289.0
2018-06-08 15:30:00,73.64,73.8,73.56,73.79,116569.0,73.64,73.8,73.56,73.79,116569.0
2018-06-11 09:30:00,74.05,74.26,73.54,73.81,91974.0,74.05,74.26,73.54,73.81,91974.0
2018-06-11 10:00:00,73.83,74.46,73.8,74.01,115621.0,73.83,74.46,73.8,74.01,115621.0
2018-06-11 10:30:00,74.0,74.2,73.85,73.94,98129.0,74.0,74.2,73.85,73.94,98129.0
2018-06-11 11:00:00,73.98,74.0,73.81,73.88,86164.0,73.98,74.0,73.81,73.88,86164.0
2018-06-11 11:30:00,73.89,74.12,73.83,74.01,58222.0,73.89,74.12,73.83,74.01,58222.0
2018-06-11 12:00:00,74.02,74.02,73.89,74.01,38520.0,74.02,74.02,73.89,74.01,38520.0
2018-06-11 12:30:00,74.02,74.12,74.01,74.08,64637.0,74.02,74.12,74.01,74.08,64637.0
2018-06-11 13:00:00,74.08,74.11,74.0,74.09,79903.0,74.08,74.11,74.0,74.09,79903.0
2018-06-11 13:30:00,74.08,74.1,74.02,74.03,51597.0,74.08,74.1,74.02,74.03,51597.0
2018-06-11 14:00:00,74.03,74.03,73.91,73.94,51705.0,74.03,74.03,73.91,73.94,51705.0
2018-06-11 14:30:00,73.93,74.03,73.93,74.0,43532.0,73.93,74.03,73.93,74.0,43532.0
2018-06-11 15:00:00,74.0,74.05,73.94,73.99,91134.0,74.0,74.05,73.94,73.99,91134.0
2018-06-11 15:30:00,73.99,74.02,73.8,73.82,203734.0,73.99,74.02,73.8,73.82,203734.0
2018-06-12 09:30:00,73.94,74.43,73.61,73.82,124622.0,73.94,74.43,73.61,73.82,124622.0
2018-06-12 10:00:00,73.86,74.15,73.65,73.84,113138.0,73.86,74.15,73.65,73.84,113138.0
2018-06-12 10:30:00,73.88,74.18,73.82,74.05,118075.0,73.88,74.18,73.82,74.05,118075.0
2018-06-12 11:00:00,74.06,74.06,73.72,73.76,119271.0,74.06,74.06,73.72,73.76,119271.0
2018-06-12 11:30:00,73.77,74.0,73.77,73.99,123174.0,73.77,74.0,73.77,73.99,123174.0
2018-06-12 12:00:00,73.99,74.13,73.97,74.01,104457.0,73.99,74.13,73.97,74.01,104457.0
2018-06-12 12:30:00,74.02,74.03,73.94,73.99,74540.0,74.02,74.03,73.94,73.99,74540.0
2018-06-12 13:00:00,74.0,74.05,73.91,73.93,52583.0,74.0,74.05,73.91,73.93,52583.0
2018-06-12 13:30:00,73.94,73.95,73.83,73.9,55355.0,73.94,73.95,73.83,73.9,55355.0
2018-06-12 14:00:00,73.9,73.9,73.8,73.8,53549.0,73.9,73.9,73.8,73.8,53549.0
2018-06-12 14:30:00,73.81,73.83,73.7,73.77,213004.0,73.81,73.83,73.7,73.77,213004.0
2018-06-12 15:00:00,73.77,73.91,73.74,73.86,130929.0,73.77,73.91,73.74,73.86,130929.0
2018-06-12 15:30:00,73.86,73.92,73.73,73.85,340133.0,73.86,73.92,73.73,73.85,340133.0
2018-06-13 09:30:00,74.0,74.12,73.52,73.59,82155.0,74.0,74.12,73.52,73.59,82155.0
2018-06-13 10:00:00,73.61,73.7,73.25,73.31,76952.0,73.61,73.7,73.25,73.31,76952.0
2018-06-13 10:30:00,73.27,73.32,73.06,73.3,103306.0,73.27,73.32,73.06,73.3,103306.0
2018-06-13 11:00:00,73.3,73.3,73.05,73.19,121218.0,73.3,73.3,73.05,73.19,121218.0
2018-06-13 11:30:00,73.19,73.28,73.0,73.02,59046.0,73.19,73.28,73.0,73.02,59046.0
2018-06-13 12:00:00,73.03,73.07,72.86,72.86,70574.0,73.03,73.07,72.86,72.86,70574.0
2018-06-13 12:30:00,72.86,72.9,72.69,72.71,90556.0,72.86,72.9,72.69,72.71,90556.0
2018-06-13 13:00:00,72.73,73.12,72.72,72.93,116980.0,72.73,73.12,72.72,72.93,116980.0
2018-06-13 13:30:00,72.95,73.04,72.83,73.01,74007.0,72.95,73.04,72.83,73.01,74007.0
2018-06-13 14:00:00,73.03,73.03,72.73,72.97,97918.0,73.03,73.03,72.73,72.97,97918.0
2018-06-13 14:30:00,72.96,73.19,72.87,73.06,196259.0,72.96,73.19,72.87,73.06,196259.0
2018-06-13 15:00:00,73.06,73.26,73.06,73.21,123217.0,73.06,73.26,73.06,73.21,123217.0
2018-06-13 15:30:00,73.21,73.26,73.07,73.09,318879.0,73.21,73.26,73.07,73.09,318879.0
2018-06-14 09:30:00,73.24,73.54,72.79,73.15,87626.0,73.24,73.54,72.79,73.15,87626.0
2018-06-14 10:00:00,73.17,73.43,73.11,73.18,52044.0,73.17,73.43,73.11,73.18,52044.0
2018-06-14 10:30:00,73.15,73.19,72.8,72.96,46831.0,73.15,73.19,72.8,72.96,46831.0
2018-06-14 11:00:00,72.95,73.13,72.86,73.03,45311.0,72.95,73.13,72.86,73.03,45311.0
2018-06-14 11:30:00,73.05,73.36,73.01,73.28,74135.0,73.05,73.36,73.01,73.28,74135.0
2018-06-14 12:00:00,73.32,73.47,73.29,73.38,22545.0,73.32,73.47,73.29,73.38,22545.0
2018-06-14 12:30:00,73.37,73.54,73.35,73.37,45541.0,73.37,73.54,73.35,73.37,45541.0
2018-06-14 13:00:00,73.33,73.51,73.33,73.45,35190.0,73.33,73.51,73.33,73.45,35190.0
2018-06-14 13:30:00,73.45,73.63,73.4,73.55,42192.0,73.45,73.63,73.4,73.55,42192.0
2018-06-14 14:00:00,73.53,73.54,73.43,73.5,44832.0,73.53,73.54,73.43,73.5,44832.0
2018-06-14 14:30:00,73.49,73.49,73.29,73.33,36088.0,73.49,73.49,73.29,73.33,36088.0
2018-06-14 15:00:00,73.34,73.39,73.2,73.27,81262.0,73.34,73.39,73.2,73.27,81262.0
2018-06-14 15:30:00,73.26,73.3,73.12,73.21,279176.0,73.26,73.3,73.12,73.21,279176.0
2018-06-15 09:30:00,72.49,73.42,72.38,72.69,375601.0,72.49,73.42,72.38,72.69,375601.0
2018-06-15 10:00:00,72.76,73.04,72.58,72.66,113888.0,72.76,73.04,72.58,72.66,113888.0
2018-06-15 10:30:00,72.63,72.65,72.17,72.44,121631.0,72.63,72.65,72.17,72.44,121631.0
2018-06-15 11:00:00,72.44,72.55,72.13,72.14,105000.0,72.44,72.55,72.13,72.14,105000.0
2018-06-15 11:30:00,72.15,72.51,72.14,72.42,74881.0,72.15,72.51,72.14,72.42,74881.0
2018-06-15 12:00:00,72.44,72.45,72.29,72.42,59650.0,72.44,72.45,72.29,72.42,59650.0
2018-06-15 12:30:00,72.43,72.63,72.38,72.59,52993.0,72.43,72.63,72.38,72.59,52993.0
2018-06-15 13:00:00,72.58,72.76,72.57,72.66,54033.0,72.58,72.76,72.57,72.66,54033.0
2018-06-15 13:30:00,72.66,72.66,72.47,72.56,52314.0,72.66,72.66,72.47,72.56,52314.0
2018-06-15 14:00:00,72.55,72.85,72.5,72.82,135385.0,72.55,72.85,72.5,72.82,135385.0
2018-06-15 14:30:00,72.8,72.82,72.73,72.75,84579.0,72.8,72.82,72.73,72.75,84579.0
2018-06-15 15:00:00,72.74,72.74,72.57,72.65,128317.0,72.74,72.74,72.57,72.65,128317.0
2018-06-15 15:30:00,72.64,72.65,72.23,72.41,651419.0,72.64,72.65,72.23,72.41,651419.0
2018-06-18 09:30:00,71.98,72.47,71.69,72.12,142962.0,71.98,72.47,71.69,72.12,142962.0
2018-06-18 10:00:00,72.12,72.39,71.85,72.39,168113.0,72.12,72.39,71.85,72.39,168113.0
2018-06-18 10:30:00,72.39,72.54,72.25,72.32,419498.0,72.39,72.54,72.25,72.32,419498.0
2018-06-18 11:00:00,72.32,72.43,72.22,72.32,235661.0,72.32,72.43,72.22,72.32,235661.0
2018-06-18 11:30:00,72.32,72.54,72.06,72.18,271891.0,72.32,72.54,72.06,72.18,271891.0
2018-06-18 12:00:00,72.2,72.31,72.1,72.18,95693.0,72.2,72.31,72.1,72.18,95693.0
2018-06-18 12:30:00,72.17,72.27,72.14,72.26,69413.0,72.17,72.27,72.14,72.26,69413.0
2018-06-18 13:00:00,72.25,72.29,72.18,72.24,85070.0,72.25,72.29,72.18,72.24,85070.0
2018-06-18 13:30:00,72.24,72.29,72.16,72.24,103385.0,72.24,72.29,72.16,72.24,103385.0
2018-06-18 14:00:00,72.26,72.29,72.17,72.17,192585.0,72.26,72.29,72.17,72.17,192585.0
2018-06-18 14:30:00,72.19,72.21,71.92,72.17,126167.0,72.19,72.21,71.92,72.17,126167.0
2018-06-18 15:00:00,72.13,72.32,72.13,72.2,193059.0,72.13,72.32,72.13,72.2,193059.0
2018-06-18 15:30:00,72.21,72.52,72.15,72.4,446362.0,72.21,72.52,72.15,72.4,446362.0
2018-06-19 09:30:00,71.99,72.71,71.99,72.25,98919.0,71.99,72.71,71.99,72.25,98919.0
2018-06-19 10:00:00,72.25,72.41,71.95,72.16,155714.0,72.25,72.41,71.95,72.16,155714.0
2018-06-19 10:30:00,72.17,72.52,71.86,72.47,99721.0,72.17,72.52,71.86,72.47,99721.0
2018-06-19 11:00:00,72.46,72.51,72.32,72.44,53600.0,72.46,72.51,72.32,72.44,53600.0
2018-06-19 11:30:00,72.44,72.75,72.39,72.59,59896.0,72.44,72.75,72.39,72.59,59896.0
2018-06-19 12:00:00,72.6,72.74,72.48,72.48,36000.0,72.6,72.74,72.48,72.48,36000.0
2018-06-19 12:30:00,72.52,72.72,72.49,72.72,46231.0,72.52,72.72,72.49,72.72,46231.0
2018-06-19 13:00:00,72.71,72.8,72.63,72.7,30788.0,72.71,72.8,72.63,72.7,30788.0
2018-06-19 13:30:00,72.69,72.9,72.63,72.85,83545.0,72.69,72.9,72.63,72.85,83545.0
2018-06-19 14:00:00,72.85,72.93,72.77,72.77,51600.0,72.85,72.93,72.77,72.77,51600.0
2018-06-19 14:30:00,72.77,72.8,72.68,72.77,39013.0,72.77,72.8,72.68,72.77,39013.0
2018-06-19 15:00:00,72.79,72.8,72.65,72.7,57983.0,72.79,72.8,72.65,72.7,57983.0
2018-06-19 15:30:00,72.7,72.86,72.7,72.76,352189.0,72.7,72.86,72.7,72.76,352189.0
2018-06-20 09:30:00,73.47,73.92,72.69,72.73,46576.0,73.47,73.92,72.69,72.73,46576.0
2018-06-20 10:00:00,72.74,72.88,72.48,72.61,45343.0,72.74,72.88,72.48,72.61,45343.0
2018-06-20 10:30:00,72.64,72.66,72.46,72.6,48219.0,72.64,72.66,72.46,72.6,48219.0
2018-06-20 11:00:00,72.6,72.9,72.38,72.8,77981.0,72.6,72.9,72.38,72.8,77981.0
2018-06-20 11:30:00,72.81,72.94,72.77,72.9,35451.0,72.81,72.94,72.77,72.9,35451.0
2018-06-20 12:00:00,72.94,73.03,72.86,72.98,27347.0,72.94,73.03,72.86,72.98,27347.0
2018-06-20 12:30:00,73.0,73.06,72.97,73.02,46146.0,73.0,73.06,72.97,73.02,46146.0
2018-06-20 13:00:00,73.03,73.05,72.88,72.89,38888.0,73.03,73.05,72.88,72.89,38888.0
2018-06-20 13:30:00,72.9,72.93,72.81,72.88,38336.0,72.9,72.93,72.81,72.88,38336.0
2018-06-20 14:00:00,72.89,72.97,72.88,72.93,39119.0,72.89,72.97,72.88,72.93,39119.0
2018-06-20 14:30:00,72.91,72.92,72.75,72.87,53916.0,72.91,72.92,72.75,72.87,53916.0
2018-06-20 15:00:00,72.88,72.98,72.82,72.85,83475.0,72.88,72.98,72.82,72.85,83475.0
2018-06-20 15:30:00,72.86,72.99,72.71,72.83,270661.0,72.86,72.99,72.71,72.83,270661.0
2018-06-21 09:30:00,72.49,72.55,70.26,71.75,385604.0,72.49,72.55,70.26,71.75,385604.0
2018-06-21 10:00:00,71.72,71.88,71.1,71.11,176585.0,71.72,71.88,71.1,71.11,176585.0
2018-06-21 10:30:00,71.12,71.74,71.09,71.62,126344.0,71.12,71.74,71.09,71.62,126344.0
2018-06-21 11:00:00,71.6,71.79,71.21,71.27,111564.0,71.6,71.79,71.21,71.27,111564.0
2018-06-21 11:30:00,71.27,71.39,71.09,71.27,135059.0,71.27,71.39,71.09,71.27,135059.0
2018-06-21 12:00:00,71.26,71.31,71.04,71.1,86330.0,71.26,71.31,71.04,71.1,86330.0
2018-06-21 12:30:00,71.09,71.23,71.09,71.14,77261.0,71.09,71.23,71.09,71.14,77261.0
2018-06-21 13:00:00,71.15,71.18,71.02,71.17,109127.0,71.15,71.18,71.02,71.17,109127.0
2018-06-21 13:30:00,71.18,71.26,71.02,71.16,125550.0,71.18,71.26,71.02,71.16,125550.0
2018-06-21 14:00:00,71.16,71.23,71.05,71.06,148969.0,71.16,71.23,71.05,71.06,148969.0
2018-06-21 14:30:00,71.06,71.11,70.71,70.78,158468.0,71.06,71.11,70.71,70.78,158468.0
2018-06-21 15:00:00,70.78,71.51,70.69,71.39,293043.0,70.78,71.51,70.69,71.39,293043.0
2018-06-21 15:30:00,71.38,71.54,71.01,71.05,598249.0,71.38,71.54,71.01,71.05,598249.0
2018-06-22 09:30:00,77.75,79.4,76.2,78.55,2216215.0,77.75,79.4,76.2,78.55,2216215.0
2018-06-22 10:00:00,78.54,79.64,77.58,79.38,1211955.0,78.54,79.64,77.58,79.38,1211955.0
2018-06-22 10:30:00,79.43,79.88,78.68,78.99,855789.0,79.43,79.88,78.68,78.99,855789.0
2018-06-22 11:00:00,79.02,81.05,78.62,80.82,1094293.0,79.02,81.05,78.62,80.82,1094293.0
2018-06-22 11:30:00,80.82,81.28,79.62,79.93,751732.0,80.82,81.28,79.62,79.93,751732.0
2018-06-22 12:00:00,79.91,80.36,79.66,79.88,615740.0,79.91,80.36,79.66,79.88,615740.0
2018-06-22 12:30:00,79.89,80.09,79.68,80.04,362863.0,79.89,80.09,79.68,80.04,362863.0
2018-06-22 13:00:00,80.05,80.09,78.94,79.63,492330.0,80.05,80.09,78.94,79.63,492330.0
2018-06-22 13:30:00,79.64,80.86,79.29,80.4,433084.0,79.64,80.86,79.29,80.4,433084.0
2018-06-22 14:00:00,80.42,81.65,80.24,81.07,698524.0,80.42,81.65,80.24,81.07,698524.0
2018-06-22 14:30:00,81.07,81.67,80.89,80.91,449406.0,81.07,81.67,80.89,80.91,449406.0
2018-06-22 15:00:00,80.9,80.92,80.05,80.61,530956.0,80.9,80.92,80.05,80.61,530956.0
2018-06-22 15:30:00,80.61,80.61,80.13,80.19,925441.0,80.61,80.61,80.13,80.19,925441.0
2018-06-25 09:30:00,79.48,79.51,77.34,77.52,512200.0,79.48,79.51,77.34,77.52,512200.0
2018-06-25 10:00:00,77.5,77.56,76.48,76.89,359246.0,77.5,77.56,76.48,76.89,359246.0
2018-06-25 10:30:00,76.89,77.69,76.76,76.8,251242.0,76.89,77.69,76.76,76.8,251242.0
2018-06-25 11:00:00,76.82,76.94,76.3,76.32,185645.0,76.82,76.94,76.3,76.32,185645.0
2018-06-25 11:30:00,76.32,77.01,76.29,76.79,138305.0,76.32,77.01,76.29,76.79,138305.0
2018-06-25 12:00:00,76.83,76.88,76.19,76.52,113768.0,76.83,76.88,76.19,76.52,113768.0
2018-06-25 12:30:00,76.51,76.97,76.51,76.93,100429.0,76.51,76.97,76.51,76.93,100429.0
2018-06-25 13:00:00,76.92,76.93,76.56,76.61,95656.0,76.92,76.93,76.56,76.61,95656.0
2018-06-25 13:30:00,76.61,76.98,76.57,76.92,99214.0,76.61,76.98,76.57,76.92,99214.0
2018-06-25 14:00:00,76.9,76.94,76.77,76.83,103596.0,76.9,76.94,76.77,76.83,103596.0
2018-06-25 14:30:00,76.83,76.89,76.25,76.46,136374.0,76.83,76.89,76.25,76.46,136374.0
2018-06-25 15:00:00,76.45,76.49,76.16,76.28,163315.0,76.45,76.49,76.16,76.28,163315.0
2018-06-25 15:30:00,76.28,76.94,76.27,76.72,462953.0,76.28,76.94,76.27,76.72,462953.0
2018-06-26 09:30:00,76.01,76.47,75.07,75.96,421733.0,76.01,76.47,75.07,75.96,421733.0
2018-06-26 10:00:00,76.0,76.08,75.56,75.62,222296.0,76.0,76.08,75.56,75.62,222296.0
2018-06-26 10:30:00,75.63,75.78,75.39,75.47,112516.0,75.63,75.78,75.39,75.47,112516.0
2018-06-26 11:00:00,75.47,75.5,75.24,75.3,173065.0,75.47,75.5,75.24,75.3,173065.0
2018-06-26 11:30:00,75.3,75.63,75.18,75.35,139225.0,75.3,75.63,75.18,75.35,139225.0
2018-06-26 12:00:00,75.34,75.58,75.25,75.52,90437.0,75.34,75.58,75.25,75.52,90437.0
2018-06-26 12:30:00,75.51,75.57,75.39,75.44,102123.0,75.51,75.57,75.39,75.44,102123.0
2018-06-26 13:00:00,75.43,75.91,75.42,75.65,137268.0,75.43,75.91,75.42,75.65,137268.0
2018-06-26 13:30:00,75.65,75.66,75.38,75.45,102273.0,75.65,75.66,75.38,75.45,102273.0
2018-06-26 14:00:00,75.47,75.47,75.25,75.45,177336.0,75.47,75.47,75.25,75.45,177336.0
2018-06-26 14:30:00,75.45,75.48,75.34,75.36,163882.0,75.45,75.48,75.34,75.36,163882.0
2018-06-26 15:00:00,75.36,75.54,75.35,75.46,100018.0,75.36,75.54,75.35,75.46,100018.0
2018-06-26 15:30:00,75.48,75.52,75.3,75.39,406985.0,75.48,75.52,75.3,75.39,406985.0
2018-06-27 09:30:00,75.97,76.21,75.45,75.86,127953.0,75.97,76.21,75.45,75.86,127953.0
2018-06-27 10:00:00,75.86,75.87,75.49,75.53,138916.0,75.86,75.87,75.49,75.53,138916.0
2018-06-27 10:30:00,75.54,75.81,75.39,75.72,108281.0,75.54,75.81,75.39,75.72,108281.0
2018-06-27 11:00:00,75.75,75.75,75.41,75.42,87170.0,75.75,75.75,75.41,75.42,87170.0
2018-06-27 11:30:00,75.44,75.49,75.35,75.35,76848.0,75.44,75.49,75.35,75.35,76848.0
2018-06-27 12:00:00,75.34,75.69,75.33,75.53,47376.0,75.34,75.69,75.33,75.53,47376.0
2018-06-27 12:30:00,75.52,75.55,75.31,75.31,54004.0,75.52,75.55,75.31,75.31,54004.0
2018-06-27 13:00:00,75.31,75.37,74.94,74.97,44757.0,75.31,75.37,74.94,74.97,44757.0
2018-06-27 13:30:00,74.95,74.97,74.52,74.72,74900.0,74.95,74.97,74.52,74.72,74900.0
2018-06-27 14:00:00,74.71,74.8,74.55,74.73,54669.0,74.71,74.8,74.55,74.73,54669.0
2018-06-27 14:30:00,74.7,74.86,74.5,74.53,70319.0,74.7,74.86,74.5,74.53,70319.0
2018-06-27 15:00:00,74.54,74.72,74.36,74.68,61618.0,74.54,74.72,74.36,74.68,61618.0
2018-06-27 15:30:00,74.69,74.77,74.3,74.32,178818.0,74.69,74.77,74.3,74.32,178818.0
2018-06-28 09:30:00,74.15,74.43,73.37,73.8,102139.0,74.15,74.43,73.37,73.8,102139.0
2018-06-28 10:00:00,73.84,74.25,73.65,73.69,63147.0,73.84,74.25,73.65,73.69,63147.0
2018-06-28 10:30:00,73.66,73.68,73.29,73.57,82500.0,73.66,73.68,73.29,73.57,82500.0
2018-06-28 11:00:00,73.57,73.74,73.35,73.67,81771.0,73.57,73.74,73.35,73.67,81771.0
2018-06-28 11:30:00,73.66,73.71,73.46,73.68,115678.0,73.66,73.71,73.46,73.68,115678.0
2018-06-28 12:00:00,73.65,73.7,73.51,73.67,38278.0,73.65,73.7,73.51,73.67,38278.0
2018-06-28 12:30:00,73.67,73.83,73.59,73.83,60870.0,73.67,73.83,73.59,73.83,60870.0
2018-06-28 13:00:00,73.79,73.97,73.78,73.96,82926.0,73.79,73.97,73.78,73.96,82926.0
2018-06-28 13:30:00,73.94,73.98,73.81,73.92,76892.0,73.94,73.98,73.81,73.92,76892.0
2018-06-28 14:00:00,73.95,74.14,73.92,74.08,108914.0,73.95,74.14,73.92,74.08,108914.0
2018-06-28 14:30:00,74.08,74.11,73.91,74.1,88451.0,74.08,74.11,73.91,74.1,88451.0
2018-06-28 15:00:00,74.11,74.11,73.73,73.74,200519.0,74.11,74.11,73.73,73.74,200519.0
2018-06-28 15:30:00,73.75,73.76,73.32,73.4,494881.0,73.75,73.76,73.32,73.4,494881.0
2018-06-29 09:30:00,73.4,73.54,73.0,73.15,91015.0,73.4,73.54,73.0,73.15,91015.0
2018-06-29 10:00:00,73.22,73.66,73.12,73.22,117975.0,73.22,73.66,73.12,73.22,117975.0
2018-06-29 10:30:00,73.28,73.51,73.16,73.41,57460.0,73.28,73.51,73.16,73.41,57460.0
2018-06-29 11:00:00,73.41,73.6,73.32,73.6,69139.0,73.41,73.6,73.32,73.6,69139.0
2018-06-29 11:30:00,73.61,73.62,73.29,73.38,74507.0,73.61,73.62,73.29,73.38,74507.0
2018-06-29 12:00:00,73.35,73.46,73.23,73.41,44190.0,73.35,73.46,73.23,73.41,44190.0
2018-06-29 12:30:00,73.39,73.52,73.37,73.44,34413.0,73.39,73.52,73.37,73.44,34413.0
2018-06-29 13:00:00,73.48,73.71,73.44,73.63,33625.0,73.48,73.71,73.44,73.63,33625.0
2018-06-29 13:30:00,73.62,73.67,73.35,73.41,52623.0,73.62,73.67,73.35,73.41,52623.0
2018-06-29 14:00:00,73.4,73.59,73.38,73.55,60134.0,73.4,73.59,73.38,73.55,60134.0
2018-06-29 14:30:00,73.52,73.55,73.39,73.55,41585.0,73.52,73.55,73.39,73.55,41585.0
2018-06-29 15:00:00,73.56,73.6,73.27,73.36,83566.0,73.56,73.6,73.27,73.36,83566.0
2018-06-29 15:30:00,73.37,73.37,72.82,72.88,335058.0,73.37,73.37,72.82,72.88,335058.0
2018-07-02 09:30:00,72.69,72.85,72.08,72.56,99119.0,72.69,72.85,72.08,72.56,99119.0
2018-07-02 10:00:00,72.64,72.87,72.37,72.87,67601.0,72.64,72.87,72.37,72.87,67601.0
2018-07-02 10:30:00,72.92,73.29,72.83,73.15,95849.0,72.92,73.29,72.83,73.15,95849.0
2018-07-02 11:00:00,73.21,73.58,73.14,73.34,132993.0,73.21,73.58,73.14,73.34,132993.0
2018-07-02 11:30:00,73.34,73.38,73.19,73.27,73821.0,73.34,73.38,73.19,73.27,73821.0
2018-07-02 12:00:00,73.27,73.27,73.01,73.03,163304.0,73.27,73.27,73.01,73.03,163304.0
2018-07-02 12:30:00,73.03,73.27,73.01,73.17,130946.0,73.03,73.27,73.01,73.17,130946.0
2018-07-02 13:00:00,73.17,73.27,73.11,73.14,62609.0,73.17,73.27,73.11,73.14,62609.0
2018-07-02 13:30:00,73.12,73.41,73.12,73.26,87914.0,73.12,73.41,73.12,73.26,87914.0
2018-07-02 14:00:00,73.25,73.71,73.25,73.7,174569.0,73.25,73.71,73.25,73.7,174569.0
2018-07-02 14:30:00,73.71,73.77,73.57,73.62,66603.0,73.71,73.77,73.57,73.62,66603.0
2018-07-02 15:00:00,73.62,73.7,73.32,73.68,131223.0,73.62,73.7,73.32,73.68,131223.0
2018-07-02 15:30:00,73.67,73.8,73.54,73.75,368559.0,73.67,73.8,73.54,73.75,368559.0
2018-07-03 09:30:00,74.17,74.48,74.01,74.35,74791.0,74.17,74.48,74.01,74.35,74791.0
2018-07-03 10:00:00,74.31,74.82,74.27,74.77,83737.0,74.31,74.82,74.27,74.77,83737.0
2018-07-03 10:30:00,74.77,74.87,74.44,74.52,141182.0,74.77,74.87,74.44,74.52,141182.0
2018-07-03 11:00:00,74.55,74.78,74.4,74.55,116140.0,74.55,74.78,74.4,74.55,116140.0
2018-07-03 11:30:00,74.55,74.67,74.45,74.52,83747.0,74.55,74.67,74.45,74.52,83747.0
2018-07-03 12:00:00,74.53,74.55,74.15,74.2,97817.0,74.53,74.55,74.15,74.2,97817.0
2018-07-03 12:30:00,74.19,74.36,74.14,74.24,145192.0,74.19,74.36,74.14,74.24,145192.0
2018-07-05 09:30:00,74.77,75.09,74.37,74.37,66960.0,74.77,75.09,74.37,74.37,66960.0
2018-07-05 10:00:00,74.42,74.9,74.42,74.81,118017.0,74.42,74.9,74.42,74.81,118017.0
2018-07-05 10:30:00,74.79,75.15,74.78,74.94,108237.0,74.79,75.15,74.78,74.94,108237.0
2018-07-05 11:00:00,74.93,75.32,74.89,75.19,106142.0,74.93,75.32,74.89,75.19,106142.0
2018-07-05 11:30:00,75.18,75.55,75.17,75.49,100936.0,75.18,75.55,75.17,75.49,100936.0
2018-07-05 12:00:00,75.47,75.58,75.44,75.53,62877.0,75.47,75.58,75.44,75.53,62877.0
2018-07-05 12:30:00,75.52,75.61,75.41,75.45,85394.0,75.52,75.61,75.41,75.45,85394.0
2018-07-05 13:00:00,75.46,75.8,75.46,75.71,97627.0,75.46,75.8,75.46,75.71,97627.0
2018-07-05 13:30:00,75.74,75.96,75.69,75.94,113160.0,75.74,75.96,75.69,75.94,113160.0
2018-07-05 14:00:00,75.94,76.17,75.84,76.06,150376.0,75.94,76.17,75.84,76.06,150376.0
2018-07-05 14:30:00,76.09,76.14,75.97,76.07,99605.0,76.09,76.14,75.97,76.07,99605.0
2018-07-05 15:00:00,76.06,76.13,75.85,75.89,150916.0,76.06,76.13,75.85,75.89,150916.0
2018-07-05 15:30:00,75.88,76.1,75.84,76.09,343204.0,75.88,76.1,75.84,76.09,343204.0
2018-07-06 09:30:00,75.77,76.15,75.66,75.95,85315.0,75.77,76.15,75.66,75.95,85315.0
2018-07-06 10:00:00,75.94,76.39,75.93,76.27,50999.0,75.94,76.39,75.93,76.27,50999.0
2018-07-06 10:30:00,76.27,76.66,76.25,76.5,60783.0,76.27,76.66,76.25,76.5,60783.0
2018-07-06 11:00:00,76.51,76.59,76.38,76.44,72177.0,76.51,76.59,76.38,76.44,72177.0
2018-07-06 11:30:00,76.42,76.7,76.36,76.43,80292.0,76.42,76.7,76.36,76.43,80292.0
2018-07-06 12:00:00,76.45,76.5,76.11,76.2,79635.0,76.45,76.5,76.11,76.2,79635.0
2018-07-06 12:30:00,76.21,76.46,76.17,76.46,33655.0,76.21,76.46,76.17,76.46,33655.0
2018-07-06 13:00:00,76.46,76.51,76.32,76.37,21273.0,76.46,76.51,76.32,76.37,21273.0
2018-07-06 13:30:00,76.37,76.44,76.27,76.31,30726.0,76.37,76.44,76.27,76.31,30726.0
2018-07-06 14:00:00,76.3,76.32,76.21,76.21,62882.0,76.3,76.32,76.21,76.21,62882.0
2018-07-06 14:30:00,76.2,76.35,76.07,76.27,53336.0,76.2,76.35,76.07,76.27,53336.0
2018-07-06 15:00:00,76.28,76.65,76.24,76.58,77220.0,76.28,76.65,76.24,76.58,77220.0
2018-07-06 15:30:00,76.58,76.64,76.3,76.42,220007.0,76.58,76.64,76.3,76.42,220007.0
2018-07-09 09:30:00,77.0,77.25,76.85,77.2,77652.0,77.0,77.25,76.85,77.2,77652.0
2018-07-09 10:00:00,77.2,77.21,76.76,76.82,51629.0,77.2,77.21,76.76,76.82,51629.0
2018-07-09 10:30:00,76.86,76.86,76.71,76.82,47743.0,76.86,76.86,76.71,76.82,47743.0
2018-07-09 11:00:00,76.85,76.99,76.78,76.93,30995.0,76.85,76.99,76.78,76.93,30995.0
2018-07-09 11:30:00,76.9,76.94,76.63,76.66,36943.0,76.9,76.94,76.63,76.66,36943.0
2018-07-09 12:00:00,76.68,76.89,76.63,76.7,77894.0,76.68,76.89,76.63,76.7,77894.0
2018-07-09 12:30:00,76.69,76.7,76.57,76.65,32927.0,76.69,76.7,76.57,76.65,32927.0
2018-07-09 13:00:00,76.67,76.68,76.55,76.65,37584.0,76.67,76.68,76.55,76.65,37584.0
2018-07-09 13:30:00,76.66,76.71,76.49,76.6,59730.0,76.66,76.71,76.49,76.6,59730.0
2018-07-09 14:00:00,76.62,76.72,76.59,76.7,39899.0,76.62,76.72,76.59,76.7,39899.0
2018-07-09 14:30:00,76.7,76.86,76.69,76.84,60644.0,76.7,76.86,76.69,76.84,60644.0
2018-07-09 15:00:00,76.84,76.85,76.62,76.71,45051.0,76.84,76.85,76.62,76.71,45051.0
2018-07-09 15:30:00,76.71,76.76,76.58,76.6,226003.0,76.71,76.76,76.58,76.6,226003.0
2018-07-10 09:30:00,78.09,78.12,76.49,76.85,372504.0,78.09,78.12,76.49,76.85,372504.0
2018-07-10 10:00:00,76.86,76.97,76.63,76.96,274562.0,76.86,76.97,76.63,76.96,274562.0
2018-07-10 10:30:00,76.9,76.97,76.48,76.64,174989.0,76.9,76.97,76.48,76.64,174989.0
2018-07-10 11:00:00,76.65,77.2,76.52,77.07,156103.0,76.65,77.2,76.52,77.07,156103.0
2018-07-10 11:30:00,77.05,77.24,77.0,77.09,100726.0,77.05,77.24,77.0,77.09,100726.0
2018-07-10 12:00:00,77.1,77.1,76.76,76.79,58175.0,77.1,77.1,76.76,76.79,58175.0
2018-07-10 12:30:00,76.77,76.78,76.59,76.65,44295.0,76.77,76.78,76.59,76.65,44295.0
2018-07-10 13:00:00,76.65,76.77,76.53,76.68,54649.0,76.65,76.77,76.53,76.68,54649.0
2018-07-10 13:30:00,76.67,76.78,76.61,76.72,90153.0,76.67,76.78,76.61,76.72,90153.0
2018-07-10 14:00:00,76.72,76.74,76.49,76.57,69134.0,76.72,76.74,76.49,76.57,69134.0
2018-07-10 14:30:00,76.58,76.68,76.48,76.67,65427.0,76.58,76.68,76.48,76.67,65427.0
2018-07-10 15:00:00,76.67,76.85,76.63,76.77,72977.0,76.67,76.85,76.63,76.77,72977.0
2018-07-10 15:30:00,76.77,76.9,76.52,76.55,406104.0,76.77,76.9,76.52,76.55,406104.0
2018-07-11 09:30:00,75.87,76.32,75.45,75.53,153143.0,75.87,76.32,75.45,75.53,153143.0
2018-07-11 10:00:00,75.6,75.96,75.54,75.84,69736.0,75.6,75.96,75.54,75.84,69736.0
2018-07-11 10:30:00,75.86,75.98,75.74,75.96,82235.0,75.86,75.98,75.74,75.96,82235.0
2018-07-11 11:00:00,75.99,76.08,75.68,75.68,48634.0,75.99,76.08,75.68,75.68,48634.0
2018-07-11 11:30:00,75.66,75.77,75.52,75.53,44919.0,75.66,75.77,75.52,75.53,44919.0
2018-07-11 12:00:00,75.53,75.76,75.51,75.7,29617.0,75.53,75.76,75.51,75.7,29617.0
2018-07-11 12:30:00,75.68,75.77,75.6,75.64,32675.0,75.68,75.77,75.6,75.64,32675.0
2018-07-11 13:00:00,75.66,75.67,75.56,75.63,38249.0,75.66,75.67,75.56,75.63,38249.0
2018-07-11 13:30:00,75.64,75.74,75.59,75.59,28104.0,75.64,75.74,75.59,75.59,28104.0
2018-07-11 14:00:00,75.6,75.77,75.48,75.76,64853.0,75.6,75.77,75.48,75.76,64853.0
2018-07-11 14:30:00,75.78,75.85,75.71,75.75,31787.0,75.78,75.85,75.71,75.75,31787.0
2018-07-11 15:00:00,75.73,75.83,75.7,75.74,48513.0,75.73,75.83,75.7,75.74,48513.0
2018-07-11 15:30:00,75.75,75.85,75.71,75.72,162874.0,75.75,75.85,75.71,75.72,162874.0
2018-07-12 09:30:00,76.32,76.54,75.68,76.13,52130.0,76.32,76.54,75.68,76.13,52130.0
2018-07-12 10:00:00,76.13,76.3,75.96,76.3,89324.0,76.13,76.3,75.96,76.3,89324.0
2018-07-12 10:30:00,76.3,76.44,76.21,76.29,42321.0,76.3,76.44,76.21,76.29,42321.0
2018-07-12 11:00:00,76.31,76.4,76.02,76.12,42602.0,76.31,76.4,76.02,76.12,42602.0
2018-07-12 11:30:00,76.13,76.26,75.91,76.22,45104.0,76.13,76.26,75.91,76.22,45104.0
2018-07-12 12:00:00,76.21,76.36,76.19,76.35,31002.0,76.21,76.36,76.19,76.35,31002.0
2018-07-12 12:30:00,76.35,76.56,76.31,76.5,47970.0,76.35,76.56,76.31,76.5,47970.0
2018-07-12 13:00:00,76.5,76.66,76.45,76.54,41231.0,76.5,76.66,76.45,76.54,41231.0
2018-07-12 13:30:00,76.56,76.56,76.3,76.32,33071.0,76.56,76.56,76.3,76.32,33071.0
2018-07-12 14:00:00,76.35,76.53,76.33,76.5,40059.0,76.35,76.53,76.33,76.5,40059.0
2018-07-12 14:30:00,76.5,76.5,76.38,76.46,74891.0,76.5,76.5,76.38,76.46,74891.0
2018-07-12 15:00:00,76.45,76.46,76.25,76.44,91564.0,76.45,76.46,76.25,76.44,91564.0
2018-07-12 15:30:00,76.43,76.61,76.29,76.57,253834.0,76.43,76.61,76.29,76.57,253834.0
2018-07-13 09:30:00,76.57,77.11,76.57,77.0,147000.0,76.57,77.11,76.57,77.0,147000.0
2018-07-13 10:00:00,77.0,77.49,76.97,77.19,43274.0,77.0,77.49,76.97,77.19,43274.0
2018-07-13 10:30:00,77.21,77.5,77.21,77.48,57061.0,77.21,77.5,77.21,77.48,57061.0
2018-07-13 11:00:00,77.49,77.73,77.41,77.54,96110.0,77.49,77.73,77.41,77.54,96110.0
2018-07-13 11:30:00,77.55,77.63,77.44,77.51,35548.0,77.55,77.63,77.44,77.51,35548.0
2018-07-13 12:00:00,77.51,77.51,77.16,77.35,50745.0,77.51,77.51,77.16,77.35,50745.0
2018-07-13 12:30:00,77.33,77.4,77.23,77.35,28863.0,77.33,77.4,77.23,77.35,28863.0
2018-07-13 13:00:00,77.36,77.36,77.18,77.23,38593.0,77.36,77.36,77.18,77.23,38593.0
2018-07-13 13:30:00,77.22,77.22,76.98,77.0,52957.0,77.22,77.22,76.98,77.0,52957.0
2018-07-13 14:00:00,77.0,77.18,76.97,77.17,36226.0,77.0,77.18,76.97,77.17,36226.0
2018-07-13 14:30:00,77.16,77.17,76.95,77.0,32691.0,77.16,77.17,76.95,77.0,32691.0
2018-07-13 15:00:00,76.99,77.07,76.92,76.94,42358.0,76.99,77.07,76.92,76.94,42358.0
2018-07-13 15:30:00,76.94,77.03,76.79,76.92,131335.0,76.94,77.03,76.79,76.92,131335.0
2018-07-16 09:30:00,77.05,77.47,76.63,77.06,55168.0,77.05,77.47,76.63,77.06,55168.0
2018-07-16 10:00:00,77.06,77.4,76.99,77.39,69614.0,77.06,77.4,76.99,77.39,69614.0
2018-07-16 10:30:00,77.37,77.53,77.17,77.35,100860.0,77.37,77.53,77.17,77.35,100860.0
2018-07-16 11:00:00,77.34,77.69,77.24,77.32,89452.0,77.34,77.69,77.24,77.32,89452.0
2018-07-16 11:30:00,77.32,77.39,77.18,77.23,84796.0,77.32,77.39,77.18,77.23,84796.0
2018-07-16 12:00:00,77.19,77.41,77.16,77.33,57064.0,77.19,77.41,77.16,77.33,57064.0
2018-07-16 12:30:00,77.35,77.52,77.22,77.48,64214.0,77.35,77.52,77.22,77.48,64214.0
2018-07-16 13:00:00,77.49,77.58,77.37,77.38,48315.0,77.49,77.58,77.37,77.38,48315.0
2018-07-16 13:30:00,77.39,77.47,77.13,77.21,93860.0,77.39,77.47,77.13,77.21,93860.0
2018-07-16 14:00:00,77.2,77.22,77.09,77.13,62022.0,77.2,77.22,77.09,77.13,62022.0
2018-07-16 14:30:00,77.13,77.15,76.91,77.0,55551.0,77.13,77.15,76.91,77.0,55551.0
2018-07-16 15:00:00,77.0,77.19,77.0,77.19,38750.0,77.0,77.19,77.0,77.19,38750.0
2018-07-16 15:30:00,77.2,77.32,77.11,77.24,149208.0,77.2,77.32,77.11,77.24,149208.0
2018-07-17 09:30:00,77.0,77.59,77.0,77.49,61047.0,77.0,77.59,77.0,77.49,61047.0
2018-07-17 10:00:00,77.48,77.62,77.4,77.61,37553.0,77.48,77.62,77.4,77.61,37553.0
2018-07-17 10:30:00,77.62,77.66,77.43,77.43,38983.0,77.62,77.66,77.43,77.43,38983.0
2018-07-17 11:00:00,77.43,77.5,77.2,77.26,34273.0,77.43,77.5,77.2,77.26,34273.0
2018-07-17 11:30:00,77.28,77.43,77.22,77.31,19117.0,77.28,77.43,77.22,77.31,19117.0
2018-07-17 12:00:00,77.32,77.39,77.2,77.3,24778.0,77.32,77.39,77.2,77.3,24778.0
2018-07-17 12:30:00,77.3,77.5,77.19,77.49,21302.0,77.3,77.5,77.19,77.49,21302.0
2018-07-17 13:00:00,77.47,77.61,77.45,77.52,19388.0,77.47,77.61,77.45,77.52,19388.0
2018-07-17 13:30:00,77.55,77.63,77.5,77.6,25365.0,77.55,77.63,77.5,77.6,25365.0
2018-07-17 14:00:00,77.61,77.73,77.54,77.7,27238.0,77.61,77.73,77.54,77.7,27238.0
2018-07-17 14:30:00,77.71,77.72,77.57,77.6,26591.0,77.71,77.72,77.57,77.6,26591.0
2018-07-17 15:00:00,77.61,77.75,77.61,77.68,32160.0,77.61,77.75,77.61,77.68,32160.0
2018-07-17 15:30:00,77.69,77.78,77.64,77.67,102907.0,77.69,77.78,77.64,77.67,102907.0
2018-07-18 09:30:00,76.87,77.29,76.78,77.21,157613.0,76.87,77.29,76.78,77.21,157613.0
2018-07-18 10:00:00,77.23,77.26,76.89,76.93,72739.0,77.23,77.26,76.89,76.93,72739.0
2018-07-18 10:30:00,76.93,77.03,76.74,76.77,149800.0,76.93,77.03,76.74,76.77,149800.0
2018-07-18 11:00:00,76.76,77.1,76.76,76.99,52833.0,76.76,77.1,76.76,76.99,52833.0
2018-07-18 11:30:00,77.0,77.31,76.96,77.28,44833.0,77.0,77.31,76.96,77.28,44833.0
2018-07-18 12:00:00,77.28,77.34,77.15,77.21,72790.0,77.28,77.34,77.15,77.21,72790.0
2018-07-18 12:30:00,77.22,77.37,77.16,77.28,25578.0,77.22,77.37,77.16,77.28,25578.0
2018-07-18 13:00:00,77.3,77.31,77.17,77.25,18311.0,77.3,77.31,77.17,77.25,18311.0
2018-07-18 13:30:00,77.26,77.26,77.13,77.23,21463.0,77.26,77.26,77.13,77.23,21463.0
2018-07-18 14:00:00,77.22,77.31,77.2,77.29,34714.0,77.22,77.31,77.2,77.29,34714.0
2018-07-18 14:30:00,77.27,77.28,77.16,77.24,32651.0,77.27,77.28,77.16,77.24,32651.0
2018-07-18 15:00:00,77.25,77.41,77.25,77.38,42051.0,77.25,77.41,77.25,77.38,42051.0
2018-07-18 15:30:00,77.38,77.42,77.34,77.38,113987.0,77.38,77.42,77.34,77.38,113987.0
2018-07-19 09:30:00,77.33,78.08,77.33,77.63,80319.0,77.33,78.08,77.33,77.63,80319.0
2018-07-19 10:00:00,77.68,78.04,77.64,77.75,45823.0,77.68,78.04,77.64,77.75,45823.0
2018-07-19 10:30:00,77.75,78.13,77.66,77.99,77503.0,77.75,78.13,77.66,77.99,77503.0
2018-07-19 11:00:00,78.0,78.13,77.92,77.94,30821.0,78.0,78.13,77.92,77.94,30821.0
2018-07-19 11:30:00,77.96,78.04,77.81,77.88,26602.0,77.96,78.04,77.81,77.88,26602.0
2018-07-19 12:00:00,77.9,77.96,77.74,77.84,28600.0,77.9,77.96,77.74,77.84,28600.0
2018-07-19 12:30:00,77.83,77.94,77.69,77.7,57984.0,77.83,77.94,77.69,77.7,57984.0
2018-07-19 13:00:00,77.71,77.86,77.6,77.84,21665.0,77.71,77.86,77.6,77.84,21665.0
2018-07-19 13:30:00,77.85,77.98,77.76,77.95,23019.0,77.85,77.98,77.76,77.95,23019.0
2018-07-19 14:00:00,77.96,78.02,77.89,77.92,25899.0,77.96,78.02,77.89,77.92,25899.0
2018-07-19 14:30:00,77.91,77.92,77.73,77.79,23448.0,77.91,77.92,77.73,77.79,23448.0
2018-07-19 15:00:00,77.79,77.85,77.68,77.71,47860.0,77.79,77.85,77.68,77.71,47860.0
2018-07-19 15:30:00,77.71,77.81,77.61,77.71,185123.0,77.71,77.81,77.61,77.71,185123.0
2018-07-20 09:30:00,77.7,77.7,77.16,77.41,69338.0,77.7,77.7,77.16,77.41,69338.0
2018-07-20 10:00:00,77.4,77.45,77.13,77.23,43558.0,77.4,77.45,77.13,77.23,43558.0
2018-07-20 10:30:00,77.23,77.32,77.05,77.22,63081.0,77.23,77.32,77.05,77.22,63081.0
2018-07-20 11:00:00,77.22,77.56,77.17,77.54,82229.0,77.22,77.56,77.17,77.54,82229.0
2018-07-20 11:30:00,77.56,77.66,77.49,77.64,38575.0,77.56,77.66,77.49,77.64,38575.0
2018-07-20 12:00:00,77.61,77.76,77.55,77.73,69731.0,77.61,77.76,77.55,77.73,69731.0
2018-07-20 12:30:00,77.72,77.82,77.62,77.63,21785.0,77.72,77.82,77.62,77.63,21785.0
2018-07-20 13:00:00,77.64,77.67,77.57,77.6,23292.0,77.64,77.67,77.57,77.6,23292.0
2018-07-20 13:30:00,77.58,77.62,77.52,77.52,42931.0,77.58,77.62,77.52,77.52,42931.0
2018-07-20 14:00:00,77.51,77.55,77.39,77.45,40853.0,77.51,77.55,77.39,77.45,40853.0
2018-07-20 14:30:00,77.45,77.45,77.33,77.41,39899.0,77.45,77.45,77.33,77.41,39899.0
2018-07-20 15:00:00,77.41,77.43,77.29,77.34,40295.0,77.41,77.43,77.29,77.34,40295.0
2018-07-20 15:30:00,77.34,77.41,77.14,77.15,325439.0,77.34,77.41,77.14,77.15,325439.0
2018-07-23 09:30:00,77.0,77.44,76.9,77.34,129450.0,77.0,77.44,76.9,77.34,129450.0
2018-07-23 10:00:00,77.36,77.47,77.18,77.21,52487.0,77.36,77.47,77.18,77.21,52487.0
2018-07-23 10:30:00,77.22,77.49,77.03,77.45,69284.0,77.22,77.49,77.03,77.45,69284.0
2018-07-23 11:00:00,77.48,77.74,77.46,77.69,66420.0,77.48,77.74,77.46,77.69,66420.0
2018-07-23 11:30:00,77.69,78.0,77.66,78.0,43168.0,77.69,78.0,77.66,78.0,43168.0
2018-07-23 12:00:00,78.0,78.25,78.0,78.22,78988.0,78.0,78.25,78.0,78.22,78988.0
2018-07-23 12:30:00,78.23,78.28,78.01,78.07,62916.0,78.23,78.28,78.01,78.07,62916.0
2018-07-23 13:00:00,78.08,78.13,77.9,77.97,28457.0,78.08,78.13,77.9,77.97,28457.0
2018-07-23 13:30:00,77.97,78.1,77.96,78.08,43248.0,77.97,78.1,77.96,78.08,43248.0
2018-07-23 14:00:00,78.08,78.16,78.04,78.07,44398.0,78.08,78.16,78.04,78.07,44398.0
2018-07-23 14:30:00,78.07,78.08,77.96,77.96,26277.0,78.07,78.08,77.96,77.96,26277.0
2018-07-23 15:00:00,77.98,77.99,77.92,77.95,50694.0,77.98,77.99,77.92,77.95,50694.0
2018-07-23 15:30:00,77.95,77.96,77.7,77.74,134289.0,77.95,77.96,77.7,77.74,134289.0
2018-07-24 09:30:00,78.05,78.4,77.39,77.47,73174.0,78.05,78.4,77.39,77.47,73174.0
2018-07-24 10:00:00,77.48,77.48,76.43,76.46,71413.0,77.48,77.48,76.43,76.46,71413.0
2018-07-24 10:30:00,76.44,76.84,76.38,76.5,45586.0,76.44,76.84,76.38,76.5,45586.0
2018-07-24 11:00:00,76.54,76.72,76.43,76.7,43091.0,76.54,76.72,76.43,76.7,43091.0
2018-07-24 11:30:00,76.73,76.79,76.56,76.58,38357.0,76.73,76.79,76.56,76.58,38357.0
2018-07-24 12:00:00,76.55,76.72,76.5,76.59,23064.0,76.55,76.72,76.5,76.59,23064.0
2018-07-24 12:30:00,76.58,76.58,76.18,76.18,27840.0,76.58,76.58,76.18,76.18,27840.0
2018-07-24 13:00:00,76.2,76.36,76.07,76.09,32257.0,76.2,76.36,76.07,76.09,32257.0
2018-07-24 13:30:00,76.11,76.14,75.41,75.46,117517.0,76.11,76.14,75.41,75.46,117517.0
2018-07-24 14:00:00,75.46,75.51,75.01,75.03,154998.0,75.46,75.51,75.01,75.03,154998.0
2018-07-24 14:30:00,75.02,75.47,74.92,75.47,102063.0,75.02,75.47,74.92,75.47,102063.0
2018-07-24 15:00:00,75.45,75.67,75.34,75.67,103338.0,75.45,75.67,75.34,75.67,103338.0
2018-07-24 15:30:00,75.67,75.76,75.33,75.59,255636.0,75.67,75.76,75.33,75.59,255636.0
2018-07-25 09:30:00,74.33,75.12,74.11,74.8,126584.0,74.33,75.12,74.11,74.8,126584.0
2018-07-25 10:00:00,74.82,74.87,74.36,74.46,67292.0,74.82,74.87,74.36,74.46,67292.0
2018-07-25 10:30:00,74.47,74.63,74.31,74.59,42003.0,74.47,74.63,74.31,74.59,42003.0
2018-07-25 11:00:00,74.56,74.58,74.37,74.46,47728.0,74.56,74.58,74.37,74.46,47728.0
2018-07-25 11:30:00,74.49,74.88,74.35,74.82,51731.0,74.49,74.88,74.35,74.82,51731.0
2018-07-25 12:00:00,74.82,74.82,74.56,74.58,35367.0,74.82,74.82,74.56,74.58,35367.0
2018-07-25 12:30:00,74.56,74.56,74.41,74.42,28771.0,74.56,74.56,74.41,74.42,28771.0
2018-07-25 13:00:00,74.42,74.47,74.34,74.37,25639.0,74.42,74.47,74.34,74.37,25639.0
2018-07-25 13:30:00,74.32,74.52,74.32,74.47,25454.0,74.32,74.52,74.32,74.47,25454.0
2018-07-25 14:00:00,74.48,74.57,74.47,74.54,29927.0,74.48,74.57,74.47,74.54,29927.0
2018-07-25 14:30:00,74.55,74.87,74.53,74.67,113236.0,74.55,74.87,74.53,74.67,113236.0
2018-07-25 15:00:00,74.69,74.8,74.59,74.64,44837.0,74.69,74.8,74.59,74.64,44837.0
2018-07-25 15:30:00,74.65,75.29,74.63,75.21,192128.0,74.65,75.29,74.63,75.21,192128.0
2018-07-26 09:30:00,75.49,75.77,75.3,75.51,78527.0,75.49,75.77,75.3,75.51,78527.0
2018-07-26 10:00:00,75.51,75.53,75.0,75.23,51287.0,75.51,75.53,75.0,75.23,51287.0
2018-07-26 10:30:00,75.25,75.62,75.25,75.61,50476.0,75.25,75.62,75.25,75.61,50476.0
2018-07-26 11:00:00,75.6,75.83,75.24,75.43,56940.0,75.6,75.83,75.24,75.43,56940.0
2018-07-26 11:30:00,75.43,75.66,75.4,75.51,56185.0,75.43,75.66,75.4,75.51,56185.0
2018-07-26 12:00:00,75.53,75.72,75.52,75.55,56504.0,75.53,75.72,75.52,75.55,56504.0
2018-07-26 12:30:00,75.56,75.56,75.17,75.3,46300.0,75.56,75.56,75.17,75.3,46300.0
2018-07-26 13:00:00,75.28,75.31,75.14,75.14,17289.0,75.28,75.31,75.14,75.14,17289.0
2018-07-26 13:30:00,75.13,75.18,75.04,75.18,24268.0,75.13,75.18,75.04,75.18,24268.0
2018-07-26 14:00:00,75.18,75.35,75.15,75.34,46092.0,75.18,75.35,75.15,75.34,46092.0
2018-07-26 14:30:00,75.33,75.44,75.3,75.38,44028.0,75.33,75.44,75.3,75.38,44028.0
2018-07-26 15:00:00,75.38,75.57,75.34,75.53,41870.0,75.38,75.57,75.34,75.53,41870.0
2018-07-26 15:30:00,75.53,75.6,75.27,75.38,169919.0,75.53,75.6,75.27,75.38,169919.0
2018-07-27 09:30:00,75.59,76.05,75.28,75.36,33775.0,75.59,76.05,75.28,75.36,33775.0
2018-07-27 10:00:00,75.27,75.54,75.19,75.36,22727.0,75.27,75.54,75.19,75.36,22727.0
2018-07-27 10:30:00,75.38,75.72,75.36,75.51,26131.0,75.38,75.72,75.36,75.51,26131.0
2018-07-27 11:00:00,75.51,75.54,74.98,74.99,30764.0,75.51,75.54,74.98,74.99,30764.0
2018-07-27 11:30:00,75.03,75.2,74.95,74.95,41803.0,75.03,75.2,74.95,74.95,41803.0
2018-07-27 12:00:00,74.94,75.07,74.9,74.97,56385.0,74.94,75.07,74.9,74.97,56385.0
2018-07-27 12:30:00,74.97,74.97,74.53,74.56,27000.0,74.97,74.97,74.53,74.56,27000.0
2018-07-27 13:00:00,74.53,74.79,74.46,74.79,36531.0,74.53,74.79,74.46,74.79,36531.0
2018-07-27 13:30:00,74.76,74.87,74.68,74.85,16220.0,74.76,74.87,74.68,74.85,16220.0
2018-07-27 14:00:00,74.84,74.91,74.74,74.79,34120.0,74.84,74.91,74.74,74.79,34120.0
2018-07-27 14:30:00,74.77,74.85,74.71,74.83,38199.0,74.77,74.85,74.71,74.83,38199.0
2018-07-27 15:00:00,74.83,75.0,74.81,74.81,42187.0,74.83,75.0,74.81,74.81,42187.0
2018-07-27 15:30:00,74.83,74.92,74.74,74.83,134770.0,74.83,74.92,74.74,74.83,134770.0
2018-07-30 09:30:00,74.86,75.29,74.76,75.19,50565.0,74.86,75.29,74.76,75.19,50565.0
2018-07-30 10:00:00,75.2,75.51,75.19,75.5,59920.0,75.2,75.51,75.19,75.5,59920.0
2018-07-30 10:30:00,75.52,75.52,75.23,75.42,48320.0,75.52,75.52,75.23,75.42,48320.0
2018-07-30 11:00:00,75.42,75.54,75.13,75.35,55401.0,75.42,75.54,75.13,75.35,55401.0
2018-07-30 11:30:00,75.35,75.38,75.18,75.21,41529.0,75.35,75.38,75.18,75.21,41529.0
2018-07-30 12:00:00,75.21,75.21,74.87,74.9,103748.0,75.21,75.21,74.87,74.9,103748.0
2018-07-30 12:30:00,74.9,74.94,74.67,74.69,68570.0,74.9,74.94,74.67,74.69,68570.0
2018-07-30 13:00:00,74.71,74.93,74.61,74.93,34515.0,74.71,74.93,74.61,74.93,34515.0
2018-07-30 13:30:00,74.9,75.25,74.89,75.22,31395.0,74.9,75.25,74.89,75.22,31395.0
2018-07-30 14:00:00,75.22,75.31,75.16,75.21,30447.0,75.22,75.31,75.16,75.21,30447.0
2018-07-30 14:30:00,75.21,75.25,75.1,75.15,38911.0,75.21,75.25,75.1,75.15,38911.0
2018-07-30 15:00:00,75.14,75.21,74.99,75.03,120146.0,75.14,75.21,74.99,75.03,120146.0
2018-07-30 15:30:00,75.05,75.17,75.01,75.11,136815.0,75.05,75.17,75.01,75.11,136815.0
2018-07-31 09:30:00,75.23,75.42,74.47,74.6,71864.0,75.23,75.42,74.47,74.6,71864.0
2018-07-31 10:00:00,74.61,74.95,74.44,74.89,161721.0,74.61,74.95,74.44,74.89,161721.0
2018-07-31 10:30:00,74.92,75.14,74.77,74.77,34235.0,74.92,75.14,74.77,74.77,34235.0
2018-07-31 11:00:00,74.8,74.89,74.63,74.69,49157.0,74.8,74.89,74.63,74.69,49157.0
2018-07-31 11:30:00,74.7,74.71,74.36,74.39,55968.0,74.7,74.71,74.36,74.39,55968.0
2018-07-31 12:00:00,74.38,74.88,74.38,74.86,31915.0,74.38,74.88,74.38,74.86,31915.0
2018-07-31 12:30:00,74.87,74.9,74.79,74.82,20596.0,74.87,74.9,74.79,74.82,20596.0
2018-07-31 13:00:00,74.84,74.86,74.72,74.72,31588.0,74.84,74.86,74.72,74.72,31588.0
2018-07-31 13:30:00,74.72,74.78,74.49,74.77,96748.0,74.72,74.78,74.49,74.77,96748.0
2018-07-31 14:00:00,74.77,74.9,74.69,74.87,45153.0,74.77,74.9,74.69,74.87,45153.0
2018-07-31 14:30:00,74.87,74.94,74.82,74.89,34723.0,74.87,74.94,74.82,74.89,34723.0
2018-07-31 15:00:00,74.87,75.08,74.82,75.07,82472.0,74.87,75.08,74.82,75.07,82472.0
2018-07-31 15:30:00,75.06,75.06,74.66,74.67,194244.0,75.06,75.06,74.66,74.67,194244.0
2018-08-01 09:30:00,74.22,75.01,73.9,74.02,91446.0,74.22,75.01,73.9,74.02,91446.0
2018-08-01 10:00:00,74.01,74.22,73.52,73.98,150944.0,74.01,74.22,73.52,73.98,150944.0
2018-08-01 10:30:00,73.99,74.06,73.58,73.58,60107.0,73.99,74.06,73.58,73.58,60107.0
2018-08-01 11:00:00,73.58,73.59,73.06,73.32,115178.0,73.58,73.59,73.06,73.32,115178.0
2018-08-01 11:30:00,73.32,73.6,73.3,73.32,70542.0,73.32,73.6,73.3,73.32,70542.0
2018-08-01 12:00:00,73.31,73.44,73.23,73.23,39190.0,73.31,73.44,73.23,73.23,39190.0
2018-08-01 12:30:00,73.23,73.29,73.06,73.16,23981.0,73.23,73.29,73.06,73.16,23981.0
2018-08-01 13:00:00,73.18,73.38,73.15,73.35,34616.0,73.18,73.38,73.15,73.35,34616.0
2018-08-01 13:30:00,73.35,73.37,73.15,73.18,41329.0,73.35,73.37,73.15,73.18,41329.0
2018-08-01 14:00:00,73.13,73.19,72.9,73.12,102921.0,73.13,73.19,72.9,73.12,102921.0
2018-08-01 14:30:00,73.13,73.24,73.06,73.2,79013.0,73.13,73.24,73.06,73.2,79013.0
2018-08-01 15:00:00,73.19,73.39,73.19,73.38,81229.0,73.19,73.39,73.19,73.38,81229.0
2018-08-01 15:30:00,73.38,73.38,73.22,73.23,210503.0,73.38,73.38,73.22,73.23,210503.0
2018-08-02 09:30:00,73.07,73.76,72.64,73.44,49395.0,73.07,73.76,72.64,73.44,49395.0
2018-08-02 10:00:00,73.45,73.99,73.44,73.98,39929.0,73.45,73.99,73.44,73.98,39929.0
2018-08-02 10:30:00,73.96,74.05,73.39,73.48,54468.0,73.96,74.05,73.39,73.48,54468.0
2018-08-02 11:00:00,73.47,73.62,73.23,73.25,47405.0,73.47,73.62,73.23,73.25,47405.0
2018-08-02 11:30:00,73.25,73.32,73.07,73.11,48122.0,73.25,73.32,73.07,73.11,48122.0
2018-08-02 12:00:00,73.1,73.37,73.08,73.34,33162.0,73.1,73.37,73.08,73.34,33162.0
2018-08-02 12:30:00,73.33,73.42,73.28,73.31,38372.0,73.33,73.42,73.28,73.31,38372.0
2018-08-02 13:00:00,73.31,73.5,73.26,73.48,49789.0,73.31,73.5,73.26,73.48,49789.0
2018-08-02 13:30:00,73.48,73.57,73.38,73.38,39108.0,73.48,73.57,73.38,73.38,39108.0
2018-08-02 14:00:00,73.37,73.45,73.19,73.29,53431.0,73.37,73.45,73.19,73.29,53431.0
2018-08-02 14:30:00,73.3,73.36,73.24,73.36,59249.0,73.3,73.36,73.24,73.36,59249.0
2018-08-02 15:00:00,73.33,73.35,73.25,73.26,72265.0,73.33,73.35,73.25,73.26,72265.0
2018-08-02 15:30:00,73.25,73.38,73.24,73.3,181919.0,73.25,73.38,73.24,73.3,181919.0
2018-08-03 09:30:00,74.07,74.59,73.59,74.14,220752.0,74.07,74.59,73.59,74.14,220752.0
2018-08-03 10:00:00,74.14,75.15,74.05,75.03,182645.0,74.14,75.15,74.05,75.03,182645.0
2018-08-03 10:30:00,75.03,75.04,74.36,74.55,96427.0,75.03,75.04,74.36,74.55,96427.0
2018-08-03 11:00:00,74.57,74.86,74.49,74.57,134648.0,74.57,74.86,74.49,74.57,134648.0
2018-08-03 11:30:00,74.57,74.76,74.49,74.51,47291.0,74.57,74.76,74.49,74.51,47291.0
2018-08-03 12:00:00,74.49,74.72,74.48,74.64,43560.0,74.49,74.72,74.48,74.64,43560.0
2018-08-03 12:30:00,74.66,74.93,74.6,74.89,81464.0,74.66,74.93,74.6,74.89,81464.0
2018-08-03 13:00:00,74.87,74.88,74.59,74.69,107308.0,74.87,74.88,74.59,74.69,107308.0
2018-08-03 13:30:00,74.68,74.75,74.56,74.65,128329.0,74.68,74.75,74.56,74.65,128329.0
2018-08-03 14:00:00,74.64,74.73,74.58,74.72,63075.0,74.64,74.73,74.58,74.72,63075.0
2018-08-03 14:30:00,74.73,74.92,74.73,74.84,72455.0,74.73,74.92,74.73,74.84,72455.0
2018-08-03 15:00:00,74.85,74.95,74.71,74.71,77056.0,74.85,74.95,74.71,74.71,77056.0
2018-08-03 15:30:00,74.69,74.81,74.66,74.69,167739.0,74.69,74.81,74.66,74.69,167739.0
2018-08-06 09:30:00,74.69,74.82,73.98,74.31,114145.0,74.69,74.82,73.98,74.31,114145.0
2018-08-06 10:00:00,74.35,75.16,74.26,74.99,52562.0,74.35,75.16,74.26,74.99,52562.0
2018-08-06 10:30:00,75.02,75.4,75.01,75.28,56960.0,75.02,75.4,75.01,75.28,56960.0
2018-08-06 11:00:00,75.28,75.55,75.22,75.54,58455.0,75.28,75.55,75.22,75.54,58455.0
2018-08-06 11:30:00,75.54,75.61,75.34,75.39,49396.0,75.54,75.61,75.34,75.39,49396.0
2018-08-06 12:00:00,75.39,75.61,75.38,75.48,33468.0,75.39,75.61,75.38,75.48,33468.0
2018-08-06 12:30:00,75.48,75.7,75.48,75.7,59988.0,75.48,75.7,75.48,75.7,59988.0
2018-08-06 13:00:00,75.7,75.72,75.57,75.57,48880.0,75.7,75.72,75.57,75.57,48880.0
2018-08-06 13:30:00,75.58,75.64,75.55,75.58,38092.0,75.58,75.64,75.55,75.58,38092.0
2018-08-06 14:00:00,75.6,75.72,75.52,75.6,42147.0,75.6,75.72,75.52,75.6,42147.0
2018-08-06 14:30:00,75.58,75.68,75.55,75.55,37555.0,75.58,75.68,75.55,75.55,37555.0
2018-08-06 15:00:00,75.55,75.55,75.31,75.36,51957.0,75.55,75.55,75.31,75.36,51957.0
2018-08-06 15:30:00,75.36,75.46,75.33,75.44,156730.0,75.36,75.46,75.33,75.44,156730.0
2018-08-07 09:30:00,75.55,75.79,75.1,75.62,114051.0,75.55,75.79,75.1,75.62,114051.0
2018-08-07 10:00:00,75.61,75.8,75.53,75.65,115668.0,75.61,75.8,75.53,75.65,115668.0
2018-08-07 10:30:00,75.67,75.71,75.55,75.69,97563.0,75.67,75.71,75.55,75.69,97563.0
2018-08-07 11:00:00,75.71,75.94,75.61,75.68,111505.0,75.71,75.94,75.61,75.68,111505.0
2018-08-07 11:30:00,75.68,75.72,75.33,75.37,98171.0,75.68,75.72,75.33,75.37,98171.0
2018-08-07 12:00:00,75.38,75.73,75.38,75.61,80779.0,75.38,75.73,75.38,75.61,80779.0
2018-08-07 12:30:00,75.62,75.72,75.58,75.6,69859.0,75.62,75.72,75.58,75.6,69859.0
2018-08-07 13:00:00,75.61,75.67,75.58,75.62,65265.0,75.61,75.67,75.58,75.62,65265.0
2018-08-07 13:30:00,75.63,75.65,75.59,75.6,49490.0,75.63,75.65,75.59,75.6,49490.0
2018-08-07 14:00:00,75.6,75.66,75.59,75.64,72045.0,75.6,75.66,75.59,75.64,72045.0
2018-08-07 14:30:00,75.63,75.66,75.44,75.47,64790.0,75.63,75.66,75.44,75.47,64790.0
2018-08-07 15:00:00,75.47,75.62,75.33,75.59,78067.0,75.47,75.62,75.33,75.59,78067.0
2018-08-07 15:30:00,75.61,75.65,75.51,75.57,260547.0,75.61,75.65,75.51,75.57,260547.0
2018-08-08 09:30:00,75.69,75.82,75.33,75.57,56992.0,75.69,75.82,75.33,75.57,56992.0
2018-08-08 10:00:00,75.57,75.69,75.19,75.34,40067.0,75.57,75.69,75.19,75.34,40067.0
2018-08-08 10:30:00,75.37,75.45,75.23,75.31,34960.0,75.37,75.45,75.23,75.31,34960.0
2018-08-08 11:00:00,75.32,75.33,75.15,75.18,40020.0,75.32,75.33,75.15,75.18,40020.0
2018-08-08 11:30:00,75.19,75.23,74.84,74.88,54317.0,75.19,75.23,74.84,74.88,54317.0
2018-08-08 12:00:00,74.87,74.99,74.78,74.92,42806.0,74.87,74.99,74.78,74.92,42806.0
2018-08-08 12:30:00,74.92,75.16,74.91,74.93,26167.0,74.92,75.16,74.91,74.93,26167.0
2018-08-08 13:00:00,74.93,75.22,74.93,75.16,59878.0,74.93,75.22,74.93,75.16,59878.0
2018-08-08 13:30:00,75.16,75.18,75.06,75.17,31139.0,75.16,75.18,75.06,75.17,31139.0
2018-08-08 14:00:00,75.17,75.27,75.1,75.2,43773.0,75.17,75.27,75.1,75.2,43773.0
2018-08-08 14:30:00,75.2,75.22,74.95,75.0,25404.0,75.2,75.22,74.95,75.0,25404.0
2018-08-08 15:00:00,75.01,75.11,74.98,75.05,43740.0,75.01,75.11,74.98,75.05,43740.0
2018-08-08 15:30:00,75.05,75.12,74.89,74.93,145667.0,75.05,75.12,74.89,74.93,145667.0
2018-08-09 09:30:00,75.23,75.5,74.85,74.92,46202.0,75.23,75.5,74.85,74.92,46202.0
2018-08-09 10:00:00,74.9,75.27,74.89,75.07,35071.0,74.9,75.27,74.89,75.07,35071.0
2018-08-09 10:30:00,75.08,75.26,75.01,75.03,42210.0,75.08,75.26,75.01,75.03,42210.0
2018-08-09 11:00:00,75.03,75.12,74.96,74.96,37602.0,75.03,75.12,74.96,74.96,37602.0
2018-08-09 11:30:00,74.97,74.98,74.41,74.54,73980.0,74.97,74.98,74.41,74.54,73980.0
2018-08-09 12:00:00,74.54,74.6,74.13,74.51,82800.0,74.54,74.6,74.13,74.51,82800.0
2018-08-09 12:30:00,74.52,74.59,74.39,74.39,48425.0,74.52,74.59,74.39,74.39,48425.0
2018-08-09 13:00:00,74.4,74.48,74.15,74.45,46053.0,74.4,74.48,74.15,74.45,46053.0
2018-08-09 13:30:00,74.45,74.65,74.41,74.44,88167.0,74.45,74.65,74.41,74.44,88167.0
2018-08-09 14:00:00,74.43,74.5,74.36,74.42,67511.0,74.43,74.5,74.36,74.42,67511.0
2018-08-09 14:30:00,74.42,74.47,74.22,74.29,59545.0,74.42,74.47,74.22,74.29,59545.0
2018-08-09 15:00:00,74.29,74.39,74.25,74.28,54277.0,74.29,74.39,74.25,74.28,54277.0
2018-08-09 15:30:00,74.27,74.33,74.12,74.17,146956.0,74.27,74.33,74.12,74.17,146956.0
2018-08-10 09:30:00,73.58,74.01,72.9,72.9,63177.0,73.58,74.01,72.9,72.9,63177.0
2018-08-10 10:00:00,72.89,73.52,72.84,73.39,65448.0,72.89,73.52,72.84,73.39,65448.0
2018-08-10 10:30:00,73.38,73.47,73.08,73.26,103363.0,73.38,73.47,73.08,73.26,103363.0
2018-08-10 11:00:00,73.27,73.3,73.18,73.26,72768.0,73.27,73.3,73.18,73.26,72768.0
2018-08-10 11:30:00,73.26,73.46,73.19,73.46,120876.0,73.26,73.46,73.19,73.46,120876.0
2018-08-10 12:00:00,73.46,73.52,73.38,73.38,35114.0,73.46,73.52,73.38,73.38,35114.0
2018-08-10 12:30:00,73.4,73.48,73.4,73.45,30323.0,73.4,73.48,73.4,73.45,30323.0
2018-08-10 13:00:00,73.44,73.46,73.34,73.42,30122.0,73.44,73.46,73.34,73.42,30122.0
2018-08-10 13:30:00,73.41,73.42,73.08,73.11,54953.0,73.41,73.42,73.08,73.11,54953.0
2018-08-10 14:00:00,73.1,73.16,72.9,72.9,55207.0,73.1,73.16,72.9,72.9,55207.0
2018-08-10 14:30:00,72.89,73.11,72.88,73.06,46444.0,72.89,73.11,72.88,73.06,46444.0
2018-08-10 15:00:00,73.05,73.23,72.94,73.17,66436.0,73.05,73.23,72.94,73.17,66436.0
2018-08-10 15:30:00,73.17,73.22,73.06,73.08,197895.0,73.17,73.22,73.06,73.08,197895.0
2018-08-13 09:30:00,73.6,73.91,73.36,73.39,85135.0,73.6,73.91,73.36,73.39,85135.0
2018-08-13 10:00:00,73.39,73.47,73.09,73.09,46346.0,73.39,73.47,73.09,73.09,46346.0
2018-08-13 10:30:00,73.08,73.2,72.85,72.85,88922.0,73.08,73.2,72.85,72.85,88922.0
2018-08-13 11:00:00,72.86,72.9,72.55,72.57,59167.0,72.86,72.9,72.55,72.57,59167.0
2018-08-13 11:30:00,72.56,72.71,72.48,72.48,47093.0,72.56,72.71,72.48,72.48,47093.0
2018-08-13 12:00:00,72.46,72.6,72.24,72.35,77102.0,72.46,72.6,72.24,72.35,77102.0
2018-08-13 12:30:00,72.37,72.45,72.31,72.32,48041.0,72.37,72.45,72.31,72.32,48041.0
2018-08-13 13:00:00,72.32,72.4,72.18,72.4,55341.0,72.32,72.4,72.18,72.4,55341.0
2018-08-13 13:30:00,72.4,72.6,72.4,72.52,68063.0,72.4,72.6,72.4,72.52,68063.0
2018-08-13 14:00:00,72.52,72.78,72.52,72.77,35681.0,72.52,72.78,72.52,72.77,35681.0
2018-08-13 14:30:00,72.77,72.82,72.62,72.68,40933.0,72.77,72.82,72.62,72.68,40933.0
2018-08-13 15:00:00,72.67,72.67,72.36,72.36,65105.0,72.67,72.67,72.36,72.36,65105.0
2018-08-13 15:30:00,72.37,72.45,72.3,72.39,224297.0,72.37,72.45,72.3,72.39,224297.0
2018-08-14 09:30:00,72.65,73.14,72.65,72.81,65511.0,72.65,73.14,72.65,72.81,65511.0
2018-08-14 10:00:00,72.84,73.24,72.73,73.24,32995.0,72.84,73.24,72.73,73.24,32995.0
2018-08-14 10:30:00,73.22,73.38,73.16,73.18,43842.0,73.22,73.38,73.16,73.18,43842.0
2018-08-14 11:00:00,73.19,73.4,73.16,73.28,34113.0,73.19,73.4,73.16,73.28,34113.0
2018-08-14 11:30:00,73.28,73.33,73.13,73.18,37724.0,73.28,73.33,73.13,73.18,37724.0
2018-08-14 12:00:00,73.2,73.38,73.19,73.22,74695.0,73.2,73.38,73.19,73.22,74695.0
2018-08-14 12:30:00,73.22,73.29,73.12,73.12,181787.0,73.22,73.29,73.12,73.12,181787.0
2018-08-14 13:00:00,73.12,73.46,73.11,73.43,31977.0,73.12,73.46,73.11,73.43,31977.0
2018-08-14 13:30:00,73.45,73.49,73.09,73.12,75519.0,73.45,73.49,73.09,73.12,75519.0
2018-08-14 14:00:00,73.12,73.19,72.82,72.88,63185.0,73.12,73.19,72.82,72.88,63185.0
2018-08-14 14:30:00,72.89,72.95,72.85,72.87,38892.0,72.89,72.95,72.85,72.87,38892.0
2018-08-14 15:00:00,72.87,73.02,72.82,72.94,69724.0,72.87,73.02,72.82,72.94,69724.0
2018-08-14 15:30:00,72.94,72.96,72.79,72.85,163360.0,72.94,72.96,72.79,72.85,163360.0
2018-08-15 09:30:00,72.38,72.76,72.09,72.36,48100.0,72.38,72.76,72.09,72.36,48100.0
2018-08-15 10:00:00,72.33,72.58,72.14,72.51,26041.0,72.33,72.58,72.14,72.51,26041.0
2018-08-15 10:30:00,72.47,72.57,72.35,72.42,43364.0,72.47,72.57,72.35,72.42,43364.0
2018-08-15 11:00:00,72.42,72.89,72.4,72.82,44749.0,72.42,72.89,72.4,72.82,44749.0
2018-08-15 11:30:00,72.79,72.87,72.61,72.72,43314.0,72.79,72.87,72.61,72.72,43314.0
2018-08-15 12:00:00,72.72,73.1,72.71,73.0,48562.0,72.72,73.1,72.71,73.0,48562.0
2018-08-15 12:30:00,72.99,73.06,72.91,73.06,24530.0,72.99,73.06,72.91,73.06,24530.0
2018-08-15 13:00:00,73.06,73.06,72.91,72.97,21621.0,73.06,73.06,72.91,72.97,21621.0
2018-08-15 13:30:00,72.93,72.96,72.7,72.7,65019.0,72.93,72.96,72.7,72.7,65019.0
2018-08-15 14:00:00,72.7,72.76,72.53,72.58,54040.0,72.7,72.76,72.53,72.58,54040.0
2018-08-15 14:30:00,72.58,72.72,72.48,72.72,56924.0,72.58,72.72,72.48,72.72,56924.0
2018-08-15 15:00:00,72.72,72.76,72.52,72.6,93632.0,72.72,72.76,72.52,72.6,93632.0
2018-08-15 15:30:00,72.6,72.89,72.6,72.76,184997.0,72.6,72.89,72.6,72.76,184997.0
2018-08-16 09:30:00,73.15,73.4,72.94,73.04,44670.0,73.15,73.4,72.94,73.04,44670.0
2018-08-16 10:00:00,73.04,73.22,73.0,73.05,37702.0,73.04,73.22,73.0,73.05,37702.0
2018-08-16 10:30:00,73.03,73.22,72.97,73.15,38788.0,73.03,73.22,72.97,73.15,38788.0
2018-08-16 11:00:00,73.15,73.39,73.15,73.39,63770.0,73.15,73.39,73.15,73.39,63770.0
2018-08-16 11:30:00,73.39,73.4,73.2,73.29,30200.0,73.39,73.4,73.2,73.29,30200.0
2018-08-16 12:00:00,73.28,73.35,73.19,73.26,23812.0,73.28,73.35,73.19,73.26,23812.0
2018-08-16 12:30:00,73.22,73.26,73.07,73.13,32460.0,73.22,73.26,73.07,73.13,32460.0
2018-08-16 13:00:00,73.14,73.23,73.06,73.07,21716.0,73.14,73.23,73.06,73.07,21716.0
2018-08-16 13:30:00,73.07,73.09,72.82,72.89,41849.0,73.07,73.09,72.82,72.89,41849.0
2018-08-16 14:00:00,72.9,73.03,72.9,72.91,35893.0,72.9,73.03,72.9,72.91,35893.0
2018-08-16 14:30:00,72.92,72.94,72.72,72.9,44022.0,72.92,72.94,72.72,72.9,44022.0
2018-08-16 15:00:00,72.89,72.99,72.85,72.96,45429.0,72.89,72.99,72.85,72.96,45429.0
2018-08-16 15:30:00,72.96,73.0,72.72,72.81,114245.0,72.96,73.0,72.72,72.81,114245.0
2018-08-17 09:30:00,72.8,73.42,72.75,73.42,64694.0,72.8,73.42,72.75,73.42,64694.0
2018-08-17 10:00:00,73.39,73.43,73.09,73.14,40894.0,73.39,73.43,73.09,73.14,40894.0
2018-08-17 10:30:00,73.13,73.36,73.12,73.35,45898.0,73.13,73.36,73.12,73.35,45898.0
2018-08-17 11:00:00,73.39,73.44,73.23,73.4,40067.0,73.39,73.44,73.23,73.4,40067.0
2018-08-17 11:30:00,73.39,73.4,73.16,73.25,28171.0,73.39,73.4,73.16,73.25,28171.0
2018-08-17 12:00:00,73.25,73.25,73.14,73.22,19147.0,73.25,73.25,73.14,73.22,19147.0
2018-08-17 12:30:00,73.23,73.25,73.1,73.24,26185.0,73.23,73.25,73.1,73.24,26185.0
2018-08-17 13:00:00,73.25,73.42,73.25,73.38,23131.0,73.25,73.42,73.25,73.38,23131.0
2018-08-17 13:30:00,73.38,73.48,73.37,73.43,25974.0,73.38,73.48,73.37,73.43,25974.0
2018-08-17 14:00:00,73.42,73.76,73.4,73.74,41940.0,73.42,73.76,73.4,73.74,41940.0
2018-08-17 14:30:00,73.71,73.82,73.59,73.81,48341.0,73.71,73.82,73.59,73.81,48341.0
2018-08-17 15:00:00,73.81,73.82,73.7,73.79,48550.0,73.81,73.82,73.7,73.79,48550.0
2018-08-17 15:30:00,73.79,73.79,73.6,73.63,115030.0,73.79,73.79,73.6,73.63,115030.0
2018-08-20 09:30:00,73.72,74.42,73.71,73.84,63114.0,73.72,74.42,73.71,73.84,63114.0
2018-08-20 10:00:00,73.86,74.33,73.86,74.23,48690.0,73.86,74.33,73.86,74.23,48690.0
2018-08-20 10:30:00,74.21,74.27,73.93,74.13,30314.0,74.21,74.27,73.93,74.13,30314.0
2018-08-20 11:00:00,74.12,74.24,74.02,74.19,37706.0,74.12,74.24,74.02,74.19,37706.0
2018-08-20 11:30:00,74.22,74.46,74.18,74.41,35051.0,74.22,74.46,74.18,74.41,35051.0
2018-08-20 12:00:00,74.41,74.65,74.39,74.63,45980.0,74.41,74.65,74.39,74.63,45980.0
2018-08-20 12:30:00,74.63,74.74,74.62,74.63,47478.0,74.63,74.74,74.62,74.63,47478.0
2018-08-20 13:00:00,74.63,74.7,74.55,74.68,37555.0,74.63,74.7,74.55,74.68,37555.0
2018-08-20 13:30:00,74.68,74.87,74.67,74.86,90008.0,74.68,74.87,74.67,74.86,90008.0
2018-08-20 14:00:00,74.86,74.86,74.55,74.74,44459.0,74.86,74.86,74.55,74.74,44459.0
2018-08-20 14:30:00,74.75,74.76,74.67,74.75,30570.0,74.75,74.76,74.67,74.75,30570.0
2018-08-20 15:00:00,74.75,74.9,74.73,74.89,63642.0,74.75,74.9,74.73,74.89,63642.0
2018-08-20 15:30:00,74.89,75.07,74.73,74.79,282529.0,74.89,75.07,74.73,74.79,282529.0
2018-08-21 09:30:00,75.18,75.77,75.16,75.55,35483.0,75.18,75.77,75.16,75.55,35483.0
2018-08-21 10:00:00,75.56,75.58,75.31,75.41,36846.0,75.56,75.58,75.31,75.41,36846.0
2018-08-21 10:30:00,75.42,75.6,75.34,75.44,37276.0,75.42,75.6,75.34,75.44,37276.0
2018-08-21 11:00:00,75.44,75.69,75.42,75.5,62070.0,75.44,75.69,75.42,75.5,62070.0
2018-08-21 11:30:00,75.48,75.65,75.48,75.61,28015.0,75.48,75.65,75.48,75.61,28015.0
2018-08-21 12:00:00,75.6,75.75,75.55,75.72,31616.0,75.6,75.75,75.55,75.72,31616.0
2018-08-21 12:30:00,75.72,75.74,75.61,75.64,27152.0,75.72,75.74,75.61,75.64,27152.0
2018-08-21 13:00:00,75.63,75.72,75.54,75.59,33163.0,75.63,75.72,75.54,75.59,33163.0
2018-08-21 13:30:00,75.59,75.68,75.53,75.65,35398.0,75.59,75.68,75.53,75.65,35398.0
2018-08-21 14:00:00,75.64,75.73,75.62,75.7,28875.0,75.64,75.73,75.62,75.7,28875.0
2018-08-21 14:30:00,75.69,75.79,75.65,75.76,43614.0,75.69,75.79,75.65,75.76,43614.0
2018-08-21 15:00:00,75.77,75.86,75.71,75.84,43541.0,75.77,75.86,75.71,75.84,43541.0
2018-08-21 15:30:00,75.85,75.89,75.71,75.81,189093.0,75.85,75.89,75.71,75.81,189093.0
2018-08-22 09:30:00,75.82,76.6,75.47,75.66,51253.0,75.82,76.6,75.47,75.66,51253.0
2018-08-22 10:00:00,75.75,75.75,75.45,75.52,37702.0,75.75,75.75,75.45,75.52,37702.0
2018-08-22 10:30:00,75.52,75.69,75.39,75.56,38230.0,75.52,75.69,75.39,75.56,38230.0
2018-08-22 11:00:00,75.56,75.67,75.52,75.65,44949.0,75.56,75.67,75.52,75.65,44949.0
2018-08-22 11:30:00,75.65,75.65,75.39,75.5,20710.0,75.65,75.65,75.39,75.5,20710.0
2018-08-22 12:00:00,75.5,75.54,75.44,75.51,22473.0,75.5,75.54,75.44,75.51,22473.0
2018-08-22 12:30:00,75.5,75.6,75.48,75.49,20641.0,75.5,75.6,75.48,75.49,20641.0
2018-08-22 13:00:00,75.5,75.65,75.46,75.62,26438.0,75.5,75.65,75.46,75.62,26438.0
2018-08-22 13:30:00,75.63,75.68,75.61,75.64,29355.0,75.63,75.68,75.61,75.64,29355.0
2018-08-22 14:00:00,75.63,75.75,75.56,75.68,42782.0,75.63,75.75,75.56,75.68,42782.0
2018-08-22 14:30:00,75.68,75.71,75.43,75.54,32090.0,75.68,75.71,75.43,75.54,32090.0
2018-08-22 15:00:00,75.57,75.61,75.45,75.48,48391.0,75.57,75.61,75.45,75.48,48391.0
2018-08-22 15:30:00,75.48,75.56,75.34,75.34,133285.0,75.48,75.56,75.34,75.34,133285.0
2018-08-23 09:30:00,75.52,75.56,74.76,74.77,45843.0,75.52,75.56,74.76,74.77,45843.0
2018-08-23 10:00:00,74.77,74.89,74.68,74.85,20538.0,74.77,74.89,74.68,74.85,20538.0
2018-08-23 10:30:00,74.84,74.91,74.6,74.8,22882.0,74.84,74.91,74.6,74.8,22882.0
2018-08-23 11:00:00,74.81,74.96,74.79,74.87,20139.0,74.81,74.96,74.79,74.87,20139.0
2018-08-23 11:30:00,74.9,74.98,74.81,74.93,17531.0,74.9,74.98,74.81,74.93,17531.0
2018-08-23 12:00:00,74.93,75.18,74.87,75.17,15177.0,74.93,75.18,74.87,75.17,15177.0
2018-08-23 12:30:00,75.18,75.19,75.05,75.17,25311.0,75.18,75.19,75.05,75.17,25311.0
2018-08-23 13:00:00,75.18,75.21,75.09,75.18,16341.0,75.18,75.21,75.09,75.18,16341.0
2018-08-23 13:30:00,75.19,75.22,75.1,75.2,12980.0,75.19,75.22,75.1,75.2,12980.0
2018-08-23 14:00:00,75.21,75.26,74.99,74.99,22403.0,75.21,75.26,74.99,74.99,22403.0
2018-08-23 14:30:00,75.0,75.04,74.96,75.01,27797.0,75.0,75.04,74.96,75.01,27797.0
2018-08-23 15:00:00,75.01,75.01,74.91,74.92,28776.0,75.01,75.01,74.91,74.92,28776.0
2018-08-23 15:30:00,74.93,75.04,74.82,75.02,98391.0,74.93,75.04,74.82,75.02,98391.0
2018-08-24 09:30:00,74.97,75.06,74.71,75.03,29205.0,74.97,75.06,74.71,75.03,29205.0
2018-08-24 10:00:00,75.02,75.29,74.92,75.1,19660.0,75.02,75.29,74.92,75.1,19660.0
2018-08-24 10:30:00,75.12,75.36,75.11,75.31,33552.0,75.12,75.36,75.11,75.31,33552.0
2018-08-24 11:00:00,75.31,75.51,75.29,75.48,42630.0,75.31,75.51,75.29,75.48,42630.0
2018-08-24 11:30:00,75.47,75.61,75.31,75.6,57233.0,75.47,75.61,75.31,75.6,57233.0
2018-08-24 12:00:00,75.61,75.67,75.54,75.67,30938.0,75.61,75.67,75.54,75.67,30938.0
2018-08-24 12:30:00,75.66,75.69,75.58,75.63,27173.0,75.66,75.69,75.58,75.63,27173.0
2018-08-24 13:00:00,75.64,75.73,75.54,75.55,21378.0,75.64,75.73,75.54,75.55,21378.0
2018-08-24 13:30:00,75.55,75.61,75.45,75.59,39601.0,75.55,75.61,75.45,75.59,39601.0
2018-08-24 14:00:00,75.59,75.78,75.59,75.72,38537.0,75.59,75.78,75.59,75.72,38537.0
2018-08-24 14:30:00,75.73,75.79,75.7,75.73,38059.0,75.73,75.79,75.7,75.73,38059.0
2018-08-24 15:00:00,75.71,75.73,75.5,75.52,47932.0,75.71,75.73,75.5,75.52,47932.0
2018-08-24 15:30:00,75.52,75.56,75.45,75.49,93172.0,75.52,75.56,75.45,75.49,93172.0
2018-08-27 09:30:00,76.25,77.03,76.25,76.89,115559.0,76.25,77.03,76.25,76.89,115559.0
2018-08-27 10:00:00,76.91,77.05,76.71,76.99,122356.0,76.91,77.05,76.71,76.99,122356.0
2018-08-27 10:30:00,76.97,76.97,76.62,76.75,47867.0,76.97,76.97,76.62,76.75,47867.0
2018-08-27 11:00:00,76.77,76.92,76.77,76.92,38652.0,76.77,76.92,76.77,76.92,38652.0
2018-08-27 11:30:00,76.92,76.97,76.72,76.88,42834.0,76.92,76.97,76.72,76.88,42834.0
2018-08-27 12:00:00,76.9,76.93,76.72,76.73,41779.0,76.9,76.93,76.72,76.73,41779.0
2018-08-27 12:30:00,76.73,76.87,76.73,76.82,40530.0,76.73,76.87,76.73,76.82,40530.0
2018-08-27 13:00:00,76.82,76.83,76.74,76.74,35489.0,76.82,76.83,76.74,76.74,35489.0
2018-08-27 13:30:00,76.74,76.81,76.71,76.73,33889.0,76.74,76.81,76.71,76.73,33889.0
2018-08-27 14:00:00,76.73,76.94,76.71,76.94,55202.0,76.73,76.94,76.71,76.94,55202.0
2018-08-27 14:30:00,76.94,76.95,76.65,76.69,44794.0,76.94,76.95,76.65,76.69,44794.0
2018-08-27 15:00:00,76.69,76.69,76.51,76.55,81105.0,76.69,76.69,76.51,76.55,81105.0
2018-08-27 15:30:00,76.55,76.69,76.54,76.67,170435.0,76.55,76.69,76.54,76.67,170435.0
2018-08-28 09:30:00,76.78,77.17,76.73,77.01,33355.0,76.78,77.17,76.73,77.01,33355.0
2018-08-28 10:00:00,76.85,77.0,76.7,76.81,20904.0,76.85,77.0,76.7,76.81,20904.0
2018-08-28 10:30:00,76.8,76.99,76.76,76.94,23603.0,76.8,76.99,76.76,76.94,23603.0
2018-08-28 11:00:00,76.95,77.18,76.9,77.12,29626.0,76.95,77.18,76.9,77.12,29626.0
2018-08-28 11:30:00,77.11,77.13,76.68,76.71,25469.0,77.11,77.13,76.68,76.71,25469.0
2018-08-28 12:00:00,76.7,76.95,76.67,76.92,27446.0,76.7,76.95,76.67,76.92,27446.0
2018-08-28 12:30:00,76.93,77.05,76.89,77.01,22000.0,76.93,77.05,76.89,77.01,22000.0
2018-08-28 13:00:00,77.04,77.2,77.03,77.14,32059.0,77.04,77.2,77.03,77.14,32059.0
2018-08-28 13:30:00,77.14,77.27,77.12,77.24,19926.0,77.14,77.27,77.12,77.24,19926.0
2018-08-28 14:00:00,77.25,77.38,77.24,77.37,25677.0,77.25,77.38,77.24,77.37,25677.0
2018-08-28 14:30:00,77.36,77.37,77.16,77.17,23383.0,77.36,77.37,77.16,77.17,23383.0
2018-08-28 15:00:00,77.17,77.22,77.1,77.15,49619.0,77.17,77.22,77.1,77.15,49619.0
2018-08-28 15:30:00,77.15,77.23,77.02,77.12,109245.0,77.15,77.23,77.02,77.12,109245.0
2018-08-29 09:30:00,77.9,78.14,77.11,77.43,83860.0,77.9,78.14,77.11,77.43,83860.0
2018-08-29 10:00:00,77.44,77.68,77.44,77.55,39083.0,77.44,77.68,77.44,77.55,39083.0
2018-08-29 10:30:00,77.59,77.7,77.4,77.47,35897.0,77.59,77.7,77.4,77.47,35897.0
2018-08-29 11:00:00,77.47,77.64,77.42,77.6,38844.0,77.47,77.64,77.42,77.6,38844.0
2018-08-29 11:30:00,77.6,77.65,77.37,77.58,32063.0,77.6,77.65,77.37,77.58,32063.0
2018-08-29 12:00:00,77.59,77.99,77.51,77.98,50800.0,77.59,77.99,77.51,77.98,50800.0
2018-08-29 12:30:00,77.99,78.01,77.91,77.92,32555.0,77.99,78.01,77.91,77.92,32555.0
2018-08-29 13:00:00,77.93,77.95,77.7,77.7,53963.0,77.93,77.95,77.7,77.7,53963.0
2018-08-29 13:30:00,77.69,77.76,77.62,77.63,20292.0,77.69,77.76,77.62,77.63,20292.0
2018-08-29 14:00:00,77.61,77.8,77.56,77.67,36520.0,77.61,77.8,77.56,77.67,36520.0
2018-08-29 14:30:00,77.67,77.7,77.54,77.54,40521.0,77.67,77.7,77.54,77.54,40521.0
2018-08-29 15:00:00,77.54,77.76,77.53,77.74,78171.0,77.54,77.76,77.53,77.74,78171.0
2018-08-29 15:30:00,77.74,77.98,77.63,77.69,222406.0,77.74,77.98,77.63,77.69,222406.0
2018-08-30 09:30:00,77.36,77.65,77.36,77.51,27146.0,77.36,77.65,77.36,77.51,27146.0
2018-08-30 10:00:00,77.47,77.63,77.4,77.47,23312.0,77.47,77.63,77.4,77.47,23312.0
2018-08-30 10:30:00,77.5,77.57,77.39,77.39,22381.0,77.5,77.57,77.39,77.39,22381.0
2018-08-30 11:00:00,77.42,77.45,77.19,77.23,24409.0,77.42,77.45,77.19,77.23,24409.0
2018-08-30 11:30:00,77.24,77.33,77.18,77.27,22548.0,77.24,77.33,77.18,77.27,22548.0
2018-08-30 12:00:00,77.3,77.3,77.17,77.26,25528.0,77.3,77.3,77.17,77.26,25528.0
2018-08-30 12:30:00,77.29,77.48,77.24,77.45,29592.0,77.29,77.48,77.24,77.45,29592.0
2018-08-30 13:00:00,77.45,77.61,77.42,77.61,19784.0,77.45,77.61,77.42,77.61,19784.0
2018-08-30 13:30:00,77.61,77.63,77.54,77.54,27683.0,77.61,77.63,77.54,77.54,27683.0
2018-08-30 14:00:00,77.54,77.57,77.18,77.24,40921.0,77.54,77.57,77.18,77.24,40921.0
2018-08-30 14:30:00,77.23,77.33,77.19,77.2,32275.0,77.23,77.33,77.19,77.2,32275.0
2018-08-30 15:00:00,77.19,77.19,77.08,77.14,50832.0,77.19,77.19,77.08,77.14,50832.0
2018-08-30 15:30:00,77.15,77.31,77.08,77.21,131646.0,77.15,77.31,77.08,77.21,131646.0
2018-08-31 09:30:00,76.87,77.49,76.87,77.45,27137.0,76.87,77.49,76.87,77.45,27137.0
2018-08-31 10:00:00,77.42,77.62,77.39,77.41,33207.0,77.42,77.62,77.39,77.41,33207.0
2018-08-31 10:30:00,77.43,77.5,77.29,77.46,27727.0,77.43,77.5,77.29,77.46,27727.0
2018-08-31 11:00:00,77.5,77.54,77.35,77.47,30402.0,77.5,77.54,77.35,77.47,30402.0
2018-08-31 11:30:00,77.48,77.6,77.4,77.42,37550.0,77.48,77.6,77.4,77.42,37550.0
2018-08-31 12:00:00,77.41,77.56,77.33,77.56,50407.0,77.41,77.56,77.33,77.56,50407.0
2018-08-31 12:30:00,77.55,77.68,77.47,77.68,49328.0,77.55,77.68,77.47,77.68,49328.0
2018-08-31 13:00:00,77.68,77.93,77.64,77.75,45700.0,77.68,77.93,77.64,77.75,45700.0
2018-08-31 13:30:00,77.71,77.88,77.65,77.86,75763.0,77.71,77.88,77.65,77.86,75763.0
2018-08-31 14:00:00,77.87,77.87,77.5,77.72,85838.0,77.87,77.87,77.5,77.72,85838.0
2018-08-31 14:30:00,77.73,77.85,77.66,77.84,38526.0,77.73,77.85,77.66,77.84,38526.0
2018-08-31 15:00:00,77.82,78.07,77.77,77.95,62723.0,77.82,78.07,77.77,77.95,62723.0
2018-08-31 15:30:00,77.96,78.19,77.91,78.06,189999.0,77.96,78.19,77.91,78.06,189999.0
2018-09-04 09:30:00,77.91,78.34,77.59,77.73,113483.0,77.91,78.34,77.59,77.73,113483.0
2018-09-04 10:00:00,77.78,78.3,77.73,78.11,32843.0,77.78,78.3,77.73,78.11,32843.0
2018-09-04 10:30:00,78.12,78.53,78.08,78.51,69791.0,78.12,78.53,78.08,78.51,69791.0
2018-09-04 11:00:00,78.5,78.55,78.34,78.48,37055.0,78.5,78.55,78.34,78.48,37055.0
2018-09-04 11:30:00,78.47,78.59,78.34,78.35,32334.0,78.47,78.59,78.34,78.35,32334.0
2018-09-04 12:00:00,78.31,78.38,78.21,78.34,42380.0,78.31,78.38,78.21,78.34,42380.0
2018-09-04 12:30:00,78.35,78.35,78.14,78.34,26215.0,78.35,78.35,78.14,78.34,26215.0
2018-09-04 13:00:00,78.35,78.43,78.28,78.3,33039.0,78.35,78.43,78.28,78.3,33039.0
2018-09-04 13:30:00,78.3,78.9,78.29,78.86,276317.0,78.3,78.9,78.29,78.86,276317.0
2018-09-04 14:00:00,78.87,79.24,78.8,79.16,72955.0,78.87,79.24,78.8,79.16,72955.0
2018-09-04 14:30:00,79.15,79.26,79.08,79.13,97547.0,79.15,79.26,79.08,79.13,97547.0
2018-09-04 15:00:00,79.13,79.15,78.67,78.75,173720.0,79.13,79.15,78.67,78.75,173720.0
2018-09-04 15:30:00,78.75,78.89,78.65,78.85,251906.0,78.75,78.89,78.65,78.85,251906.0
2018-09-05 09:30:00,78.9,79.93,78.77,78.96,175476.0,78.9,79.93,78.77,78.96,175476.0
2018-09-05 10:00:00,78.94,79.07,78.46,78.67,196130.0,78.94,79.07,78.46,78.67,196130.0
2018-09-05 10:30:00,78.69,79.16,78.44,79.09,98541.0,78.69,79.16,78.44,79.09,98541.0
2018-09-05 11:00:00,79.11,79.27,78.9,78.9,202346.0,79.11,79.27,78.9,78.9,202346.0
2018-09-05 11:30:00,78.9,79.2,78.79,79.02,38437.0,78.9,79.2,78.79,79.02,38437.0
2018-09-05 12:00:00,79.04,79.12,78.94,79.01,33638.0,79.04,79.12,78.94,79.01,33638.0
2018-09-05 12:30:00,79.01,79.14,78.98,78.98,27389.0,79.01,79.14,78.98,78.98,27389.0
2018-09-05 13:00:00,78.99,79.0,78.83,78.93,51207.0,78.99,79.0,78.83,78.93,51207.0
2018-09-05 13:30:00,78.94,79.1,78.94,79.04,61353.0,78.94,79.1,78.94,79.04,61353.0
2018-09-05 14:00:00,79.05,79.1,78.93,79.09,41190.0,79.05,79.1,78.93,79.09,41190.0
2018-09-05 14:30:00,79.1,79.19,79.0,79.03,55359.0,79.1,79.19,79.0,79.03,55359.0
2018-09-05 15:00:00,79.02,79.06,78.88,78.93,69456.0,79.02,79.06,78.88,78.93,69456.0
2018-09-05 15:30:00,78.93,78.94,78.61,78.86,258618.0,78.93,78.94,78.61,78.86,258618.0
2018-09-06 09:30:00,78.95,79.33,78.79,78.93,53936.0,78.95,79.33,78.79,78.93,53936.0
2018-09-06 10:00:00,78.94,78.96,78.59,78.7,37879.0,78.94,78.96,78.59,78.7,37879.0
2018-09-06 10:30:00,78.7,78.7,78.17,78.26,71544.0,78.7,78.7,78.17,78.26,71544.0
2018-09-06 11:00:00,78.28,78.5,78.17,78.38,64631.0,78.28,78.5,78.17,78.38,64631.0
2018-09-06 11:30:00,78.37,78.65,78.31,78.6,32509.0,78.37,78.65,78.31,78.6,32509.0
2018-09-06 12:00:00,78.59,78.7,78.49,78.63,44823.0,78.59,78.7,78.49,78.63,44823.0
2018-09-06 12:30:00,78.61,78.7,78.48,78.49,24575.0,78.61,78.7,78.48,78.49,24575.0
2018-09-06 13:00:00,78.49,78.5,78.31,78.45,33268.0,78.49,78.5,78.31,78.45,33268.0
2018-09-06 13:30:00,78.45,78.65,78.44,78.57,43938.0,78.45,78.65,78.44,78.57,43938.0
2018-09-06 14:00:00,78.58,78.64,78.43,78.45,40788.0,78.58,78.64,78.43,78.45,40788.0
2018-09-06 14:30:00,78.45,78.53,78.22,78.26,62681.0,78.45,78.53,78.22,78.26,62681.0
2018-09-06 15:00:00,78.25,78.46,78.25,78.45,51025.0,78.25,78.46,78.25,78.45,51025.0
2018-09-06 15:30:00,78.45,78.46,78.22,78.25,175533.0,78.45,78.46,78.22,78.25,175533.0
2018-09-07 09:30:00,78.14,78.67,77.93,78.25,52453.0,78.14,78.67,77.93,78.25,52453.0
2018-09-07 10:00:00,78.26,79.24,78.15,79.11,89996.0,78.26,79.24,78.15,79.11,89996.0
2018-09-07 10:30:00,79.12,79.41,79.01,79.27,78195.0,79.12,79.41,79.01,79.27,78195.0
2018-09-07 11:00:00,79.28,79.42,79.22,79.39,34948.0,79.28,79.42,79.22,79.39,34948.0
2018-09-07 11:30:00,79.41,79.52,79.14,79.18,34812.0,79.41,79.52,79.14,79.18,34812.0
2018-09-07 12:00:00,79.17,79.2,78.69,78.7,29880.0,79.17,79.2,78.69,78.7,29880.0
2018-09-07 12:30:00,78.71,78.8,78.59,78.8,32519.0,78.71,78.8,78.59,78.8,32519.0
2018-09-07 13:00:00,78.79,78.82,78.61,78.73,29490.0,78.79,78.82,78.61,78.73,29490.0
2018-09-07 13:30:00,78.73,78.73,78.56,78.57,29393.0,78.73,78.73,78.56,78.57,29393.0
2018-09-07 14:00:00,78.58,78.87,78.53,78.87,39780.0,78.58,78.87,78.53,78.87,39780.0
2018-09-07 14:30:00,78.85,79.05,78.83,78.89,49539.0,78.85,79.05,78.83,78.89,49539.0
2018-09-07 15:00:00,78.87,78.99,78.82,78.88,46582.0,78.87,78.99,78.82,78.88,46582.0
2018-09-07 15:30:00,78.87,78.96,78.81,78.87,121129.0,78.87,78.96,78.81,78.87,121129.0
2018-09-10 09:30:00,79.57,80.23,79.53,79.73,57019.0,79.57,80.23,79.53,79.73,57019.0
2018-09-10 10:00:00,79.74,80.02,79.66,79.97,40999.0,79.74,80.02,79.66,79.97,40999.0
2018-09-10 10:30:00,80.0,80.2,79.99,80.13,44063.0,80.0,80.2,79.99,80.13,44063.0
2018-09-10 11:00:00,80.12,80.23,79.93,79.95,43728.0,80.12,80.23,79.93,79.95,43728.0
2018-09-10 11:30:00,79.97,79.97,79.57,79.74,39943.0,79.97,79.97,79.57,79.74,39943.0
2018-09-10 12:00:00,79.74,79.85,79.64,79.66,36296.0,79.74,79.85,79.64,79.66,36296.0
2018-09-10 12:30:00,79.66,79.76,79.58,79.63,24306.0,79.66,79.76,79.58,79.63,24306.0
2018-09-10 13:00:00,79.62,80.25,79.59,80.07,207897.0,79.62,80.25,79.59,80.07,207897.0
2018-09-10 13:30:00,80.06,80.31,80.05,80.26,53344.0,80.06,80.31,80.05,80.26,53344.0
2018-09-10 14:00:00,80.27,80.3,80.08,80.2,64004.0,80.27,80.3,80.08,80.2,64004.0
2018-09-10 14:30:00,80.2,80.23,79.95,80.02,59346.0,80.2,80.23,79.95,80.02,59346.0
2018-09-10 15:00:00,80.02,80.05,79.92,79.97,86138.0,80.02,80.05,79.92,79.97,86138.0
2018-09-10 15:30:00,79.96,80.06,79.93,79.94,217519.0,79.96,80.06,79.93,79.94,217519.0
2018-09-11 09:30:00,80.0,80.4,79.66,80.02,150019.0,80.0,80.4,79.66,80.02,150019.0
2018-09-11 10:00:00,80.05,80.27,79.92,79.95,97658.0,80.05,80.27,79.92,79.95,97658.0
2018-09-11 10:30:00,79.95,80.14,79.94,80.13,35431.0,79.95,80.14,79.94,80.13,35431.0
2018-09-11 11:00:00,80.13,80.3,79.97,80.09,91669.0,80.13,80.3,79.97,80.09,91669.0
2018-09-11 11:30:00,80.08,80.29,79.99,80.19,173683.0,80.08,80.29,79.99,80.19,173683.0
2018-09-11 12:00:00,80.19,80.23,80.06,80.17,25069.0,80.19,80.23,80.06,80.17,25069.0
2018-09-11 12:30:00,80.17,80.44,80.13,80.42,75531.0,80.17,80.44,80.13,80.42,75531.0
2018-09-11 13:00:00,80.44,80.59,80.44,80.56,37042.0,80.44,80.59,80.44,80.56,37042.0
2018-09-11 13:30:00,80.56,80.59,80.51,80.59,27498.0,80.56,80.59,80.51,80.59,27498.0
2018-09-11 14:00:00,80.58,80.66,80.54,80.65,31320.0,80.58,80.66,80.54,80.65,31320.0
2018-09-11 14:30:00,80.65,80.75,80.64,80.71,39899.0,80.65,80.75,80.64,80.71,39899.0
2018-09-11 15:00:00,80.72,80.8,80.65,80.68,69837.0,80.72,80.8,80.65,80.68,69837.0
2018-09-11 15:30:00,80.68,80.68,80.48,80.61,159745.0,80.68,80.68,80.48,80.61,159745.0
2018-09-12 09:30:00,80.57,80.74,80.26,80.49,54960.0,80.57,80.74,80.26,80.49,54960.0
2018-09-12 10:00:00,80.51,80.63,80.36,80.42,37768.0,80.51,80.63,80.36,80.42,37768.0
2018-09-12 10:30:00,80.44,80.64,80.36,80.5,47439.0,80.44,80.64,80.36,80.5,47439.0
2018-09-12 11:00:00,80.49,80.75,80.45,80.68,64152.0,80.49,80.75,80.45,80.68,64152.0
2018-09-12 11:30:00,80.7,80.75,80.44,80.48,31457.0,80.7,80.75,80.44,80.48,31457.0
2018-09-12 12:00:00,80.52,80.64,80.47,80.62,21886.0,80.52,80.64,80.47,80.62,21886.0
2018-09-12 12:30:00,80.62,80.71,80.59,80.64,21576.0,80.62,80.71,80.59,80.64,21576.0
2018-09-12 13:00:00,80.65,80.72,80.63,80.69,21974.0,80.65,80.72,80.63,80.69,21974.0
2018-09-12 13:30:00,80.68,80.74,80.57,80.57,23074.0,80.68,80.74,80.57,80.57,23074.0
2018-09-12 14:00:00,80.58,80.65,80.57,80.6,27557.0,80.58,80.65,80.57,80.6,27557.0
2018-09-12 14:30:00,80.6,80.67,80.53,80.64,32168.0,80.6,80.67,80.53,80.64,32168.0
2018-09-12 15:00:00,80.64,80.73,80.57,80.7,43041.0,80.64,80.73,80.57,80.7,43041.0
2018-09-12 15:30:00,80.7,80.81,80.66,80.68,118718.0,80.7,80.81,80.66,80.68,118718.0
2018-09-13 09:30:00,80.82,80.91,80.56,80.66,53257.0,80.82,80.91,80.56,80.66,53257.0
2018-09-13 10:00:00,80.64,80.81,80.27,80.45,37061.0,80.64,80.81,80.27,80.45,37061.0
2018-09-13 10:30:00,80.48,80.69,80.34,80.69,28704.0,80.48,80.69,80.34,80.69,28704.0
2018-09-13 11:00:00,80.71,80.76,80.46,80.49,58678.0,80.71,80.76,80.46,80.49,58678.0
2018-09-13 11:30:00,80.46,80.67,80.38,80.64,19741.0,80.46,80.67,80.38,80.64,19741.0
2018-09-13 12:00:00,80.66,80.67,80.42,80.46,33030.0,80.66,80.67,80.42,80.46,33030.0
2018-09-13 12:30:00,80.46,80.65,80.45,80.65,15304.0,80.46,80.65,80.45,80.65,15304.0
2018-09-13 13:00:00,80.67,80.75,80.52,80.54,17438.0,80.67,80.75,80.52,80.54,17438.0
2018-09-13 13:30:00,80.54,80.54,80.31,80.36,18110.0,80.54,80.54,80.31,80.36,18110.0
2018-09-13 14:00:00,80.36,80.57,80.36,80.53,28993.0,80.36,80.57,80.36,80.53,28993.0
2018-09-13 14:30:00,80.53,80.57,80.41,80.53,33225.0,80.53,80.57,80.41,80.53,33225.0
2018-09-13 15:00:00,80.51,80.55,80.11,80.13,110217.0,80.51,80.55,80.11,80.13,110217.0
2018-09-13 15:30:00,80.13,80.18,80.07,80.18,94580.0,80.13,80.18,80.07,80.18,94580.0
2018-09-14 09:30:00,80.19,80.49,80.03,80.03,31629.0,80.19,80.49,80.03,80.03,31629.0
2018-09-14 10:00:00,80.1,80.1,79.4,79.95,47441.0,80.1,80.1,79.4,79.95,47441.0
2018-09-14 10:30:00,79.97,80.2,79.85,80.08,46239.0,79.97,80.2,79.85,80.08,46239.0
2018-09-14 11:00:00,80.08,80.38,80.05,80.31,48734.0,80.08,80.38,80.05,80.31,48734.0
2018-09-14 11:30:00,80.33,80.46,80.3,80.38,30655.0,80.33,80.46,80.3,80.38,30655.0
2018-09-14 12:00:00,80.37,80.37,80.06,80.2,32367.0,80.37,80.37,80.06,80.2,32367.0
2018-09-14 12:30:00,80.19,80.25,80.13,80.17,26697.0,80.19,80.25,80.13,80.17,26697.0
2018-09-14 13:00:00,80.16,80.25,80.04,80.23,25050.0,80.16,80.25,80.04,80.23,25050.0
2018-09-14 13:30:00,80.22,80.4,80.15,80.39,23838.0,80.22,80.4,80.15,80.39,23838.0
2018-09-14 14:00:00,80.38,80.52,80.32,80.43,29539.0,80.38,80.52,80.32,80.43,29539.0
2018-09-14 14:30:00,80.45,80.64,80.44,80.57,19306.0,80.45,80.64,80.44,80.57,19306.0
2018-09-14 15:00:00,80.56,80.68,80.47,80.49,39845.0,80.56,80.68,80.47,80.49,39845.0
2018-09-14 15:30:00,80.49,80.64,80.49,80.53,100381.0,80.49,80.64,80.49,80.53,100381.0
2018-09-17 09:30:00,80.65,80.87,80.36,80.68,28505.0,80.65,80.87,80.36,80.68,28505.0
2018-09-17 10:00:00,80.69,80.79,80.56,80.56,35936.0,80.69,80.79,80.56,80.56,35936.0
2018-09-17 10:30:00,80.57,80.58,80.38,80.49,27593.0,80.57,80.58,80.38,80.49,27593.0
2018-09-17 11:00:00,80.5,80.73,80.46,80.48,63011.0,80.5,80.73,80.46,80.48,63011.0
2018-09-17 11:30:00,80.51,80.55,80.34,80.34,25816.0,80.51,80.55,80.34,80.34,25816.0
2018-09-17 12:00:00,80.35,80.35,80.14,80.18,42653.0,80.35,80.35,80.14,80.18,42653.0
2018-09-17 12:30:00,80.19,80.21,80.04,80.1,46072.0,80.19,80.21,80.04,80.1,46072.0
2018-09-17 13:00:00,80.09,80.14,79.97,79.97,34302.0,80.09,80.14,79.97,79.97,34302.0
2018-09-17 13:30:00,79.96,80.07,79.93,79.98,23053.0,79.96,80.07,79.93,79.98,23053.0
2018-09-17 14:00:00,79.99,80.04,79.91,79.98,34385.0,79.99,80.04,79.91,79.98,34385.0
2018-09-17 14:30:00,79.98,80.04,79.85,79.87,42718.0,79.98,80.04,79.85,79.87,42718.0
2018-09-17 15:00:00,79.88,79.95,79.66,79.68,45414.0,79.88,79.95,79.66,79.68,45414.0
2018-09-17 15:30:00,79.67,79.86,79.66,79.85,121119.0,79.67,79.86,79.66,79.85,121119.0
2018-09-18 09:30:00,79.55,79.55,78.32,78.32,131229.0,79.55,79.55,78.32,78.32,131229.0
2018-09-18 10:00:00,78.33,78.33,77.77,77.99,130478.0,78.33,78.33,77.77,77.99,130478.0
2018-09-18 10:30:00,78.0,78.53,77.8,78.48,101459.0,78.0,78.53,77.8,78.48,101459.0
2018-09-18 11:00:00,78.52,78.6,78.25,78.34,72415.0,78.52,78.6,78.25,78.34,72415.0
2018-09-18 11:30:00,78.32,78.32,78.07,78.27,132575.0,78.32,78.32,78.07,78.27,132575.0
2018-09-18 12:00:00,78.29,78.4,78.15,78.17,69308.0,78.29,78.4,78.15,78.17,69308.0
2018-09-18 12:30:00,78.18,78.3,77.94,78.27,154327.0,78.18,78.3,77.94,78.27,154327.0
2018-09-18 13:00:00,78.29,78.34,78.17,78.18,51757.0,78.29,78.34,78.17,78.18,51757.0
2018-09-18 13:30:00,78.19,78.32,78.11,78.26,43371.0,78.19,78.32,78.11,78.26,43371.0
2018-09-18 14:00:00,78.26,78.33,78.26,78.29,62631.0,78.26,78.33,78.26,78.29,62631.0
2018-09-18 14:30:00,78.3,78.35,78.14,78.3,102075.0,78.3,78.35,78.14,78.3,102075.0
2018-09-18 15:00:00,78.28,78.36,78.06,78.06,122938.0,78.28,78.36,78.06,78.06,122938.0
2018-09-18 15:30:00,78.06,78.15,77.94,78.07,276286.0,78.06,78.15,77.94,78.07,276286.0
2018-09-19 09:30:00,78.37,78.96,78.16,78.78,95914.0,78.37,78.96,78.16,78.78,95914.0
2018-09-19 10:00:00,78.83,79.13,78.61,78.69,49511.0,78.83,79.13,78.61,78.69,49511.0
2018-09-19 10:30:00,78.67,78.88,78.46,78.51,30690.0,78.67,78.88,78.46,78.51,30690.0
2018-09-19 11:00:00,78.51,78.71,78.23,78.26,48017.0,78.51,78.71,78.23,78.26,48017.0
2018-09-19 11:30:00,78.24,78.63,78.23,78.6,44576.0,78.24,78.63,78.23,78.6,44576.0
2018-09-19 12:00:00,78.62,78.73,78.37,78.55,51994.0,78.62,78.73,78.37,78.55,51994.0
2018-09-19 12:30:00,78.54,78.57,78.41,78.53,23439.0,78.54,78.57,78.41,78.53,23439.0
2018-09-19 13:00:00,78.56,78.67,78.5,78.63,27708.0,78.56,78.67,78.5,78.63,27708.0
2018-09-19 13:30:00,78.64,78.74,78.59,78.74,39194.0,78.64,78.74,78.59,78.74,39194.0
2018-09-19 14:00:00,78.74,78.81,78.65,78.76,38732.0,78.74,78.81,78.65,78.76,38732.0
2018-09-19 14:30:00,78.76,78.87,78.65,78.67,62692.0,78.76,78.87,78.65,78.67,62692.0
2018-09-19 15:00:00,78.68,78.72,78.52,78.56,51578.0,78.68,78.72,78.52,78.56,51578.0
2018-09-19 15:30:00,78.56,78.65,78.45,78.58,138355.0,78.56,78.65,78.45,78.58,138355.0
2018-09-20 09:30:00,78.36,79.03,78.35,78.85,91635.0,78.36,79.03,78.35,78.85,91635.0
2018-09-20 10:00:00,78.91,78.92,78.41,78.41,31182.0,78.91,78.92,78.41,78.41,31182.0
2018-09-20 10:30:00,78.42,78.58,77.99,78.14,45719.0,78.42,78.58,77.99,78.14,45719.0
2018-09-20 11:00:00,78.18,78.4,78.04,78.06,38488.0,78.18,78.4,78.04,78.06,38488.0
2018-09-20 11:30:00,78.07,78.4,78.06,78.37,42982.0,78.07,78.4,78.06,78.37,42982.0
2018-09-20 12:00:00,78.38,78.61,78.34,78.44,67055.0,78.38,78.61,78.34,78.44,67055.0
2018-09-20 12:30:00,78.44,78.49,78.37,78.43,38591.0,78.44,78.49,78.37,78.43,38591.0
2018-09-20 13:00:00,78.45,78.58,78.38,78.39,37037.0,78.45,78.58,78.38,78.39,37037.0
2018-09-20 13:30:00,78.39,78.49,78.27,78.44,42488.0,78.39,78.49,78.27,78.44,42488.0
2018-09-20 14:00:00,78.44,78.61,78.43,78.52,54587.0,78.44,78.61,78.43,78.52,54587.0
2018-09-20 14:30:00,78.51,78.56,78.45,78.49,87361.0,78.51,78.56,78.45,78.49,87361.0
2018-09-20 15:00:00,78.49,78.5,78.37,78.42,82640.0,78.49,78.5,78.37,78.42,82640.0
2018-09-20 15:30:00,78.42,78.49,78.36,78.45,134718.0,78.42,78.49,78.36,78.45,134718.0
2018-09-21 09:30:00,78.51,79.12,78.47,78.84,286996.0,78.51,79.12,78.47,78.84,286996.0
2018-09-21 10:00:00,78.84,79.03,78.5,78.58,50785.0,78.84,79.03,78.5,78.58,50785.0
2018-09-21 10:30:00,78.6,78.8,78.39,78.69,90487.0,78.6,78.8,78.39,78.69,90487.0
2018-09-21 11:00:00,78.67,78.82,78.62,78.75,55200.0,78.67,78.82,78.62,78.75,55200.0
2018-09-21 11:30:00,78.78,78.83,78.67,78.77,35466.0,78.78,78.83,78.67,78.77,35466.0
2018-09-21 12:00:00,78.78,78.82,78.66,78.74,32886.0,78.78,78.82,78.66,78.74,32886.0
2018-09-21 12:30:00,78.73,78.76,78.47,78.61,171375.0,78.73,78.76,78.47,78.61,171375.0
2018-09-21 13:00:00,78.61,78.69,78.58,78.62,78873.0,78.61,78.69,78.58,78.62,78873.0
2018-09-21 13:30:00,78.62,78.62,78.41,78.44,20165.0,78.62,78.62,78.41,78.44,20165.0
2018-09-21 14:00:00,78.44,78.44,78.22,78.29,39202.0,78.44,78.44,78.22,78.29,39202.0
2018-09-21 14:30:00,78.29,78.32,78.06,78.06,39607.0,78.29,78.32,78.06,78.06,39607.0
2018-09-21 15:00:00,78.06,78.34,78.05,78.12,43584.0,78.06,78.34,78.05,78.12,43584.0
2018-09-21 15:30:00,78.12,78.21,78.01,78.11,228785.0,78.12,78.21,78.01,78.11,228785.0
2018-09-24 09:30:00,78.13,78.69,76.07,76.29,169614.0,78.13,78.69,76.07,76.29,169614.0
2018-09-24 10:00:00,76.27,76.3,75.35,75.51,223533.0,76.27,76.3,75.35,75.51,223533.0
2018-09-24 10:30:00,75.52,75.76,75.41,75.63,99540.0,75.52,75.76,75.41,75.63,99540.0
2018-09-24 11:00:00,75.67,75.85,75.44,75.81,153749.0,75.67,75.85,75.44,75.81,153749.0
2018-09-24 11:30:00,75.83,76.0,75.61,75.9,74370.0,75.83,76.0,75.61,75.9,74370.0
2018-09-24 12:00:00,75.89,75.96,75.85,75.96,45087.0,75.89,75.96,75.85,75.96,45087.0
2018-09-24 12:30:00,75.96,76.14,75.94,76.0,45470.0,75.96,76.14,75.94,76.0,45470.0
2018-09-24 13:00:00,76.0,76.1,75.88,75.97,70907.0,76.0,76.1,75.88,75.97,70907.0
2018-09-24 13:30:00,75.98,76.07,75.83,75.92,105410.0,75.98,76.07,75.83,75.92,105410.0
2018-09-24 14:00:00,75.93,76.27,75.9,76.18,116260.0,75.93,76.27,75.9,76.18,116260.0
2018-09-24 14:30:00,76.17,76.2,75.91,75.91,94533.0,76.17,76.2,75.91,75.91,94533.0
2018-09-24 15:00:00,75.92,76.07,75.73,75.75,134734.0,75.92,76.07,75.73,75.75,134734.0
2018-09-24 15:30:00,75.74,75.96,75.68,75.87,283555.0,75.74,75.96,75.68,75.87,283555.0
2018-09-25 09:30:00,76.16,76.47,75.04,75.14,116961.0,76.16,76.47,75.04,75.14,116961.0
2018-09-25 10:00:00,75.14,75.26,74.7,74.91,120027.0,75.14,75.26,74.7,74.91,120027.0
2018-09-25 10:30:00,74.9,75.48,74.73,75.38,151510.0,74.9,75.48,74.73,75.38,151510.0
2018-09-25 11:00:00,75.39,75.67,75.22,75.67,136936.0,75.39,75.67,75.22,75.67,136936.0
2018-09-25 11:30:00,75.66,76.04,75.66,75.87,131625.0,75.66,76.04,75.66,75.87,131625.0
2018-09-25 12:00:00,75.87,76.24,75.72,76.22,112297.0,75.87,76.24,75.72,76.22,112297.0
2018-09-25 12:30:00,76.22,76.37,76.05,76.27,229990.0,76.22,76.37,76.05,76.27,229990.0
2018-09-25 13:00:00,76.27,76.38,76.18,76.19,152476.0,76.27,76.38,76.18,76.19,152476.0
2018-09-25 13:30:00,76.19,76.19,75.79,75.84,123069.0,76.19,76.19,75.79,75.84,123069.0
2018-09-25 14:00:00,75.82,76.22,75.79,76.21,101334.0,75.82,76.22,75.79,76.21,101334.0
2018-09-25 14:30:00,76.23,76.23,75.93,76.04,109042.0,76.23,76.23,75.93,76.04,109042.0
2018-09-25 15:00:00,76.05,76.17,76.0,76.1,216925.0,76.05,76.17,76.0,76.1,216925.0
2018-09-25 15:30:00,76.1,76.16,75.79,75.89,576202.0,76.1,76.16,75.79,75.89,576202.0
2018-09-26 09:30:00,79.3,79.45,77.05,77.46,712601.0,79.3,79.45,77.05,77.46,712601.0
2018-09-26 10:00:00,77.47,77.48,72.65,73.42,923118.0,77.47,77.48,72.65,73.42,923118.0
2018-09-26 10:30:00,73.44,74.57,72.73,73.69,673722.0,73.44,74.57,72.73,73.69,673722.0
2018-09-26 11:00:00,73.69,74.51,73.5,74.08,528978.0,73.69,74.51,73.5,74.08,528978.0
2018-09-26 11:30:00,74.08,77.16,74.07,76.6,621123.0,74.08,77.16,74.07,76.6,621123.0
2018-09-26 12:00:00,76.6,76.62,75.57,75.8,279711.0,76.6,76.62,75.57,75.8,279711.0
2018-09-26 12:30:00,75.8,76.34,75.64,75.68,173502.0,75.8,76.34,75.64,75.68,173502.0
2018-09-26 13:00:00,75.68,75.88,75.17,75.2,165124.0,75.68,75.88,75.17,75.2,165124.0
2018-09-26 13:30:00,75.19,76.69,75.11,76.13,212915.0,75.19,76.69,75.11,76.13,212915.0
2018-09-26 14:00:00,76.21,76.84,75.38,75.61,299785.0,76.21,76.84,75.38,75.61,299785.0
2018-09-26 14:30:00,75.62,75.7,74.95,75.66,289012.0,75.62,75.7,74.95,75.66,289012.0
2018-09-26 15:00:00,75.64,75.85,75.29,75.5,247151.0,75.64,75.85,75.29,75.5,247151.0
2018-09-26 15:30:00,75.49,75.88,74.46,74.66,440483.0,75.49,75.88,74.46,74.66,440483.0
2018-09-27 09:30:00,74.88,74.88,73.41,73.76,326558.0,74.88,74.88,73.41,73.76,326558.0
2018-09-27 10:00:00,73.74,73.96,73.38,73.76,220481.0,73.74,73.96,73.38,73.76,220481.0
2018-09-27 10:30:00,73.78,74.34,73.75,73.97,136295.0,73.78,74.34,73.75,73.97,136295.0
2018-09-27 11:00:00,73.98,74.12,73.72,73.89,129090.0,73.98,74.12,73.72,73.89,129090.0
2018-09-27 11:30:00,73.9,74.22,73.8,74.03,130662.0,73.9,74.22,73.8,74.03,130662.0
2018-09-27 12:00:00,74.03,74.06,73.66,73.74,150730.0,74.03,74.06,73.66,73.74,150730.0
2018-09-27 12:30:00,73.74,73.74,73.38,73.46,123998.0,73.74,73.74,73.38,73.46,123998.0
2018-09-27 13:00:00,73.46,73.63,73.42,73.57,99591.0,73.46,73.63,73.42,73.57,99591.0
2018-09-27 13:30:00,73.57,74.02,73.57,73.66,91659.0,73.57,74.02,73.57,73.66,91659.0
2018-09-27 14:00:00,73.65,73.99,73.52,73.95,137323.0,73.65,73.99,73.52,73.95,137323.0
2018-09-27 14:30:00,73.95,74.13,73.9,73.93,136997.0,73.95,74.13,73.9,73.93,136997.0
2018-09-27 15:00:00,73.93,74.02,73.74,73.82,120615.0,73.93,74.02,73.74,73.82,120615.0
2018-09-27 15:30:00,73.83,73.9,73.64,73.82,409607.0,73.83,73.9,73.64,73.82,409607.0
2018-09-28 09:30:00,73.78,75.11,73.68,75.09,140447.0,73.78,75.11,73.68,75.09,140447.0
2018-09-28 10:00:00,75.11,75.28,74.81,75.23,115283.0,75.11,75.28,74.81,75.23,115283.0
2018-09-28 10:30:00,75.22,75.44,74.99,75.27,134784.0,75.22,75.44,74.99,75.27,134784.0
2018-09-28 11:00:00,75.27,75.84,75.15,75.78,218112.0,75.27,75.84,75.15,75.78,218112.0
2018-09-28 11:30:00,75.78,76.2,75.54,76.01,197031.0,75.78,76.2,75.54,76.01,197031.0
2018-09-28 12:00:00,75.99,75.99,75.42,75.67,78873.0,75.99,75.99,75.42,75.67,78873.0
2018-09-28 12:30:00,75.64,75.67,75.27,75.59,82331.0,75.64,75.67,75.27,75.59,82331.0
2018-09-28 13:00:00,75.6,75.66,75.46,75.58,60396.0,75.6,75.66,75.46,75.58,60396.0
2018-09-28 13:30:00,75.58,75.74,75.19,75.19,73865.0,75.58,75.74,75.19,75.19,73865.0
2018-09-28 14:00:00,75.17,75.27,74.75,74.89,222379.0,75.17,75.27,74.75,74.89,222379.0
2018-09-28 14:30:00,74.89,74.95,74.72,74.76,75110.0,74.89,74.95,74.72,74.76,75110.0
2018-09-28 15:00:00,74.76,74.99,74.75,74.9,163061.0,74.76,74.99,74.75,74.9,163061.0
2018-09-28 15:30:00,74.89,74.9,74.58,74.67,319140.0,74.89,74.9,74.58,74.67,319140.0
2018-10-01 09:30:00,75.31,75.34,74.57,75.13,95084.0,75.31,75.34,74.57,75.13,95084.0
2018-10-01 10:00:00,75.14,75.16,74.65,74.92,82879.0,75.14,75.16,74.65,74.92,82879.0
2018-10-01 10:30:00,74.93,74.99,74.74,74.79,59276.0,74.93,74.99,74.74,74.79,59276.0
2018-10-01 11:00:00,74.79,74.81,74.43,74.44,78028.0,74.79,74.81,74.43,74.44,78028.0
2018-10-01 11:30:00,74.44,74.49,74.07,74.25,79313.0,74.44,74.49,74.07,74.25,79313.0
2018-10-01 12:00:00,74.25,74.26,73.82,73.98,69977.0,74.25,74.26,73.82,73.98,69977.0
2018-10-01 12:30:00,73.99,74.01,73.61,73.61,54714.0,73.99,74.01,73.61,73.61,54714.0
2018-10-01 13:00:00,73.61,73.84,73.52,73.83,63098.0,73.61,73.84,73.52,73.83,63098.0
2018-10-01 13:30:00,73.84,74.01,73.81,73.88,69911.0,73.84,74.01,73.81,73.88,69911.0
2018-10-01 14:00:00,73.86,74.14,73.74,74.1,70927.0,73.86,74.14,73.74,74.1,70927.0
2018-10-01 14:30:00,74.1,74.1,73.9,73.95,73584.0,74.1,74.1,73.9,73.95,73584.0
2018-10-01 15:00:00,73.96,73.99,73.81,73.81,101683.0,73.96,73.99,73.81,73.81,101683.0
2018-10-01 15:30:00,73.82,73.87,73.64,73.69,226809.0,73.82,73.87,73.64,73.69,226809.0
2018-10-02 09:30:00,73.85,74.19,73.01,73.37,178856.0,73.85,74.19,73.01,73.37,178856.0
2018-10-02 10:00:00,73.36,73.64,73.21,73.57,85948.0,73.36,73.64,73.21,73.57,85948.0
2018-10-02 10:30:00,73.58,73.59,72.97,73.07,87914.0,73.58,73.59,72.97,73.07,87914.0
2018-10-02 11:00:00,73.08,73.28,72.99,73.17,62393.0,73.08,73.28,72.99,73.17,62393.0
2018-10-02 11:30:00,73.18,73.57,73.17,73.57,70854.0,73.18,73.57,73.17,73.57,70854.0
2018-10-02 12:00:00,73.57,73.58,73.17,73.39,135946.0,73.57,73.58,73.17,73.39,135946.0
2018-10-02 12:30:00,73.4,73.81,73.4,73.81,90433.0,73.4,73.81,73.4,73.81,90433.0
2018-10-02 13:00:00,73.82,73.88,73.44,73.44,75580.0,73.82,73.88,73.44,73.44,75580.0
2018-10-02 13:30:00,73.45,73.53,73.18,73.27,47102.0,73.45,73.53,73.18,73.27,47102.0
2018-10-02 14:00:00,73.29,73.6,73.29,73.52,49139.0,73.29,73.6,73.29,73.52,49139.0
2018-10-02 14:30:00,73.53,73.57,73.33,73.46,52660.0,73.53,73.57,73.33,73.46,52660.0
2018-10-02 15:00:00,73.46,73.46,73.12,73.16,99464.0,73.46,73.46,73.12,73.16,99464.0
2018-10-02 15:30:00,73.17,73.31,73.11,73.15,224208.0,73.17,73.31,73.11,73.15,224208.0
2018-10-03 09:30:00,73.89,73.99,73.13,73.81,125688.0,73.89,73.99,73.13,73.81,125688.0
2018-10-03 10:00:00,73.83,74.17,73.71,74.13,99718.0,73.83,74.17,73.71,74.13,99718.0
2018-10-03 10:30:00,74.11,74.3,73.91,74.2,100018.0,74.11,74.3,73.91,74.2,100018.0
2018-10-03 11:00:00,74.2,74.25,73.83,73.9,74257.0,74.2,74.25,73.83,73.9,74257.0
2018-10-03 11:30:00,73.91,73.92,73.67,73.8,35433.0,73.91,73.92,73.67,73.8,35433.0
2018-10-03 12:00:00,73.8,73.87,73.63,73.86,35583.0,73.8,73.87,73.63,73.86,35583.0
2018-10-03 12:30:00,73.85,73.85,73.66,73.72,39253.0,73.85,73.85,73.66,73.72,39253.0
2018-10-03 13:00:00,73.71,73.75,73.46,73.65,39075.0,73.71,73.75,73.46,73.65,39075.0
2018-10-03 13:30:00,73.65,73.69,73.53,73.64,33195.0,73.65,73.69,73.53,73.64,33195.0
2018-10-03 14:00:00,73.65,73.73,73.61,73.72,36956.0,73.65,73.73,73.61,73.72,36956.0
2018-10-03 14:30:00,73.71,73.71,73.34,73.49,116782.0,73.71,73.71,73.34,73.49,116782.0
2018-10-03 15:00:00,73.51,73.59,73.34,73.41,85777.0,73.51,73.59,73.34,73.41,85777.0
2018-10-03 15:30:00,73.43,73.64,73.35,73.53,262004.0,73.43,73.64,73.35,73.53,262004.0
2018-10-04 09:30:00,73.27,73.57,72.86,72.98,103032.0,73.27,73.57,72.86,72.98,103032.0
2018-10-04 10:00:00,72.98,73.01,72.77,72.98,42789.0,72.98,73.01,72.77,72.98,42789.0
2018-10-04 10:30:00,72.95,73.1,72.72,72.85,73181.0,72.95,73.1,72.72,72.85,73181.0
2018-10-04 11:00:00,72.89,72.93,72.56,72.8,41597.0,72.89,72.93,72.56,72.8,41597.0
2018-10-04 11:30:00,72.82,72.85,72.55,72.73,76638.0,72.82,72.85,72.55,72.73,76638.0
2018-10-04 12:00:00,72.73,72.81,72.38,72.5,204333.0,72.73,72.81,72.38,72.5,204333.0
2018-10-04 12:30:00,72.53,72.72,72.47,72.52,78639.0,72.53,72.72,72.47,72.52,78639.0
2018-10-04 13:00:00,72.49,72.49,72.12,72.32,105117.0,72.49,72.49,72.12,72.32,105117.0
2018-10-04 13:30:00,72.32,72.32,72.0,72.08,49860.0,72.32,72.32,72.0,72.08,49860.0
2018-10-04 14:00:00,72.1,72.17,71.91,71.97,66505.0,72.1,72.17,71.91,71.97,66505.0
2018-10-04 14:30:00,71.94,72.36,71.82,72.27,84174.0,71.94,72.36,71.82,72.27,84174.0
2018-10-04 15:00:00,72.28,72.67,72.08,72.62,235011.0,72.28,72.67,72.08,72.62,235011.0
2018-10-04 15:30:00,72.6,72.6,72.26,72.3,794360.0,72.6,72.6,72.26,72.3,794360.0
2018-10-05 09:30:00,71.77,72.46,71.61,72.24,81365.0,71.77,72.46,71.61,72.24,81365.0
2018-10-05 10:00:00,72.22,72.38,71.62,72.0,248216.0,72.22,72.38,71.62,72.0,248216.0
2018-10-05 10:30:00,72.03,72.06,71.66,71.79,147781.0,72.03,72.06,71.66,71.79,147781.0
2018-10-05 11:00:00,71.79,71.8,71.11,71.33,101940.0,71.79,71.8,71.11,71.33,101940.0
2018-10-05 11:30:00,71.26,71.43,70.77,70.92,74271.0,71.26,71.43,70.77,70.92,74271.0
2018-10-05 12:00:00,70.92,71.0,70.77,70.93,75053.0,70.92,71.0,70.77,70.93,75053.0
2018-10-05 12:30:00,70.91,70.96,70.68,70.69,42751.0,70.91,70.96,70.68,70.69,42751.0
2018-10-05 13:00:00,70.68,70.8,70.45,70.48,112654.0,70.68,70.8,70.45,70.48,112654.0
2018-10-05 13:30:00,70.48,70.97,70.44,70.95,48949.0,70.48,70.97,70.44,70.95,48949.0
2018-10-05 14:00:00,70.96,71.08,70.79,71.08,165932.0,70.96,71.08,70.79,71.08,165932.0
2018-10-05 14:30:00,71.07,71.16,70.94,71.01,111762.0,71.07,71.16,70.94,71.01,111762.0
2018-10-05 15:00:00,71.03,71.25,70.97,71.04,186896.0,71.03,71.25,70.97,71.04,186896.0
2018-10-05 15:30:00,71.04,71.04,70.74,70.89,428166.0,71.04,71.04,70.74,70.89,428166.0
2018-10-08 09:30:00,70.7,71.1,70.41,70.98,103956.0,70.7,71.1,70.41,70.98,103956.0
2018-10-08 10:00:00,70.98,71.11,70.88,71.05,73159.0,70.98,71.11,70.88,71.05,73159.0
2018-10-08 10:30:00,71.05,71.05,70.72,70.77,57936.0,71.05,71.05,70.72,70.77,57936.0
2018-10-08 11:00:00,70.75,70.87,70.66,70.69,53786.0,70.75,70.87,70.66,70.69,53786.0
2018-10-08 11:30:00,70.68,70.68,70.38,70.5,88539.0,70.68,70.68,70.38,70.5,88539.0
2018-10-08 12:00:00,70.5,70.55,70.37,70.5,41176.0,70.5,70.55,70.37,70.5,41176.0
2018-10-08 12:30:00,70.5,70.54,70.39,70.39,39531.0,70.5,70.54,70.39,70.39,39531.0
2018-10-08 13:00:00,70.39,70.57,70.34,70.38,47160.0,70.39,70.57,70.34,70.38,47160.0
2018-10-08 13:30:00,70.4,70.52,70.39,70.49,34735.0,70.4,70.52,70.39,70.49,34735.0
2018-10-08 14:00:00,70.49,70.85,70.49,70.85,70128.0,70.49,70.85,70.49,70.85,70128.0
2018-10-08 14:30:00,70.87,71.05,70.86,70.98,61913.0,70.87,71.05,70.86,70.98,61913.0
2018-10-08 15:00:00,70.98,71.14,70.96,71.03,74171.0,70.98,71.14,70.96,71.03,74171.0
2018-10-08 15:30:00,71.04,71.19,71.01,71.04,236455.0,71.04,71.19,71.01,71.04,236455.0
2018-10-09 09:30:00,70.8,71.04,70.13,70.44,92967.0,70.8,71.04,70.13,70.44,92967.0
2018-10-09 10:00:00,70.45,70.9,70.4,70.79,125426.0,70.45,70.9,70.4,70.79,125426.0
2018-10-09 10:30:00,70.78,71.1,70.75,70.76,116756.0,70.78,71.1,70.75,70.76,116756.0
2018-10-09 11:00:00,70.76,70.81,70.55,70.77,39932.0,70.76,70.81,70.55,70.77,39932.0
2018-10-09 11:30:00,70.76,71.28,70.71,71.02,274649.0,70.76,71.28,70.71,71.02,274649.0
2018-10-09 12:00:00,71.04,71.09,70.56,70.66,77963.0,71.04,71.09,70.56,70.66,77963.0
2018-10-09 12:30:00,70.65,70.68,70.32,70.36,85383.0,70.65,70.68,70.32,70.36,85383.0
2018-10-09 13:00:00,70.34,70.55,70.33,70.49,48242.0,70.34,70.55,70.33,70.49,48242.0
2018-10-09 13:30:00,70.49,70.67,70.33,70.65,100349.0,70.49,70.67,70.33,70.65,100349.0
2018-10-09 14:00:00,70.65,70.92,70.6,70.91,114048.0,70.65,70.92,70.6,70.91,114048.0
2018-10-09 14:30:00,70.91,71.0,70.8,70.98,96980.0,70.91,71.0,70.8,70.98,96980.0
2018-10-09 15:00:00,70.98,71.02,70.77,70.89,108126.0,70.98,71.02,70.77,70.89,108126.0
2018-10-09 15:30:00,70.88,70.93,70.72,70.77,193559.0,70.88,70.93,70.72,70.77,193559.0
2018-10-10 09:30:00,70.61,70.79,70.0,70.02,71403.0,70.61,70.79,70.0,70.02,71403.0
2018-10-10 10:00:00,70.04,70.41,70.04,70.13,46514.0,70.04,70.41,70.04,70.13,46514.0
2018-10-10 10:30:00,70.07,70.31,70.06,70.18,88404.0,70.07,70.31,70.06,70.18,88404.0
2018-10-10 11:00:00,70.15,70.26,69.87,69.99,78988.0,70.15,70.26,69.87,69.99,78988.0
2018-10-10 11:30:00,70.0,70.22,69.75,70.19,109137.0,70.0,70.22,69.75,70.19,109137.0
2018-10-10 12:00:00,70.19,70.51,70.18,70.3,70879.0,70.19,70.51,70.18,70.3,70879.0
2018-10-10 12:30:00,70.29,70.32,69.94,70.05,63878.0,70.29,70.32,69.94,70.05,63878.0
2018-10-10 13:00:00,70.01,70.25,69.81,70.17,90902.0,70.01,70.25,69.81,70.17,90902.0
2018-10-10 13:30:00,70.16,70.26,69.99,70.04,86526.0,70.16,70.26,69.99,70.04,86526.0
2018-10-10 14:00:00,70.06,70.07,69.5,69.58,76687.0,70.06,70.07,69.5,69.58,76687.0
2018-10-10 14:30:00,69.6,69.73,69.42,69.64,100956.0,69.6,69.73,69.42,69.64,100956.0
2018-10-10 15:00:00,69.64,69.64,69.16,69.35,137555.0,69.64,69.64,69.16,69.35,137555.0
2018-10-10 15:30:00,69.38,69.39,68.57,68.62,311920.0,69.38,69.39,68.57,68.62,311920.0
2018-10-11 09:30:00,68.43,69.63,68.21,69.56,109449.0,68.43,69.63,68.21,69.56,109449.0
2018-10-11 10:00:00,69.56,69.82,69.05,69.19,104395.0,69.56,69.82,69.05,69.19,104395.0
2018-10-11 10:30:00,69.23,69.3,68.99,69.02,82922.0,69.23,69.3,68.99,69.02,82922.0
2018-10-11 11:00:00,69.04,69.2,68.73,69.11,114092.0,69.04,69.2,68.73,69.11,114092.0
2018-10-11 11:30:00,69.16,69.35,68.89,69.26,148966.0,69.16,69.35,68.89,69.26,148966.0
2018-10-11 12:00:00,69.26,69.51,69.1,69.28,67378.0,69.26,69.51,69.1,69.28,67378.0
2018-10-11 12:30:00,69.27,69.27,68.91,69.0,44193.0,69.27,69.27,68.91,69.0,44193.0
2018-10-11 13:00:00,69.01,69.01,68.73,68.81,66206.0,69.01,69.01,68.73,68.81,66206.0
2018-10-11 13:30:00,68.84,68.99,68.62,68.96,64698.0,68.84,68.99,68.62,68.96,64698.0
2018-10-11 14:00:00,68.96,69.02,68.45,68.45,68063.0,68.96,69.02,68.45,68.45,68063.0
2018-10-11 14:30:00,68.45,68.49,67.51,68.1,83400.0,68.45,68.49,67.51,68.1,83400.0
2018-10-11 15:00:00,68.09,68.8,67.93,68.57,126214.0,68.09,68.8,67.93,68.57,126214.0
2018-10-11 15:30:00,68.56,68.62,67.79,67.85,198738.0,68.56,68.62,67.79,67.85,198738.0
2018-10-12 09:30:00,68.91,68.93,68.29,68.59,62582.0,68.91,68.93,68.29,68.59,62582.0
2018-10-12 10:00:00,68.64,68.64,67.85,67.85,73351.0,68.64,68.64,67.85,67.85,73351.0
2018-10-12 10:30:00,67.84,68.54,67.8,68.43,122279.0,67.84,68.54,67.8,68.43,122279.0
2018-10-12 11:00:00,68.41,68.41,67.7,67.79,70662.0,68.41,68.41,67.7,67.79,70662.0
2018-10-12 11:30:00,67.78,68.0,67.71,67.89,65693.0,67.78,68.0,67.71,67.89,65693.0
2018-10-12 12:00:00,67.84,67.84,67.29,67.44,101506.0,67.84,67.84,67.29,67.44,101506.0
2018-10-12 12:30:00,67.44,67.44,66.96,67.19,77953.0,67.44,67.44,66.96,67.19,77953.0
2018-10-12 13:00:00,67.18,67.49,67.07,67.12,108565.0,67.18,67.49,67.07,67.12,108565.0
2018-10-12 13:30:00,67.13,67.39,66.89,67.25,61822.0,67.13,67.39,66.89,67.25,61822.0
2018-10-12 14:00:00,67.28,67.3,66.92,67.27,70127.0,67.28,67.3,66.92,67.27,70127.0
2018-10-12 14:30:00,67.27,67.39,67.04,67.37,90279.0,67.27,67.39,67.04,67.37,90279.0
2018-10-12 15:00:00,67.37,67.95,67.23,67.9,219843.0,67.37,67.95,67.23,67.9,219843.0
2018-10-12 15:30:00,67.93,68.09,67.74,67.88,392412.0,67.93,68.09,67.74,67.88,392412.0
2018-10-15 09:30:00,67.74,68.35,67.74,68.16,73462.0,67.74,68.35,67.74,68.16,73462.0
2018-10-15 10:00:00,68.13,68.18,67.82,67.95,47370.0,68.13,68.18,67.82,67.95,47370.0
2018-10-15 10:30:00,67.93,68.25,67.93,68.23,84679.0,67.93,68.25,67.93,68.23,84679.0
2018-10-15 11:00:00,68.23,68.32,67.96,68.32,39633.0,68.23,68.32,67.96,68.32,39633.0
2018-10-15 11:30:00,68.35,68.35,68.09,68.1,53986.0,68.35,68.35,68.09,68.1,53986.0
2018-10-15 12:00:00,68.08,68.24,68.0,68.22,35092.0,68.08,68.24,68.0,68.22,35092.0
2018-10-15 12:30:00,68.23,68.51,68.2,68.41,29116.0,68.23,68.51,68.2,68.41,29116.0
2018-10-15 13:00:00,68.43,68.56,68.32,68.39,40844.0,68.43,68.56,68.32,68.39,40844.0
2018-10-15 13:30:00,68.4,68.61,68.4,68.56,16886.0,68.4,68.61,68.4,68.56,16886.0
2018-10-15 14:00:00,68.6,68.74,68.43,68.57,55172.0,68.6,68.74,68.43,68.57,55172.0
2018-10-15 14:30:00,68.56,68.96,68.52,68.87,54234.0,68.56,68.96,68.52,68.87,54234.0
2018-10-15 15:00:00,68.89,68.92,68.65,68.66,52073.0,68.89,68.92,68.65,68.66,52073.0
2018-10-15 15:30:00,68.65,68.79,68.4,68.41,169397.0,68.65,68.79,68.4,68.41,169397.0
2018-10-16 09:30:00,68.87,68.87,68.32,68.63,44851.0,68.87,68.87,68.32,68.63,44851.0
2018-10-16 10:00:00,68.63,69.33,68.61,69.19,62174.0,68.63,69.33,68.61,69.19,62174.0
2018-10-16 10:30:00,69.14,69.37,69.05,69.32,64500.0,69.14,69.37,69.05,69.32,64500.0
2018-10-16 11:00:00,69.32,69.65,69.2,69.64,69138.0,69.32,69.65,69.2,69.64,69138.0
2018-10-16 11:30:00,69.64,69.73,69.36,69.47,89687.0,69.64,69.73,69.36,69.47,89687.0
2018-10-16 12:00:00,69.47,69.94,69.43,69.94,43784.0,69.47,69.94,69.43,69.94,43784.0
2018-10-16 12:30:00,69.96,70.09,69.87,70.06,35931.0,69.96,70.09,69.87,70.06,35931.0
2018-10-16 13:00:00,70.08,70.08,69.9,69.99,26978.0,70.08,70.08,69.9,69.99,26978.0
2018-10-16 13:30:00,70.0,70.49,69.99,70.46,51236.0,70.0,70.49,69.99,70.46,51236.0
2018-10-16 14:00:00,70.45,70.6,70.24,70.42,66989.0,70.45,70.6,70.24,70.42,66989.0
2018-10-16 14:30:00,70.44,70.7,70.37,70.59,81356.0,70.44,70.7,70.37,70.59,81356.0
2018-10-16 15:00:00,70.58,70.7,70.41,70.69,98013.0,70.58,70.7,70.41,70.69,98013.0
2018-10-16 15:30:00,70.67,70.86,70.43,70.75,257477.0,70.67,70.86,70.43,70.75,257477.0
2018-10-17 09:30:00,70.28,70.34,69.36,69.41,154211.0,70.28,70.34,69.36,69.41,154211.0
2018-10-17 10:00:00,69.39,69.68,69.13,69.53,68064.0,69.39,69.68,69.13,69.53,68064.0
2018-10-17 10:30:00,69.53,69.55,68.66,69.01,127200.0,69.53,69.55,68.66,69.01,127200.0
2018-10-17 11:00:00,69.0,69.36,68.89,69.23,67880.0,69.0,69.36,68.89,69.23,67880.0
2018-10-17 11:30:00,69.23,69.51,69.02,69.49,58654.0,69.23,69.51,69.02,69.49,58654.0
2018-10-17 12:00:00,69.5,70.08,69.48,70.05,60483.0,69.5,70.08,69.48,70.05,60483.0
2018-10-17 12:30:00,70.04,70.06,69.69,69.88,37704.0,70.04,70.06,69.69,69.88,37704.0
2018-10-17 13:00:00,69.9,69.96,69.78,69.85,39689.0,69.9,69.96,69.78,69.85,39689.0
2018-10-17 13:30:00,69.85,69.98,69.77,69.86,40382.0,69.85,69.98,69.77,69.86,40382.0
2018-10-17 14:00:00,69.85,69.88,69.58,69.72,46974.0,69.85,69.88,69.58,69.72,46974.0
2018-10-17 14:30:00,69.68,69.99,69.68,69.91,59905.0,69.68,69.99,69.68,69.91,59905.0
2018-10-17 15:00:00,69.9,70.03,69.8,70.0,79898.0,69.9,70.03,69.8,70.0,79898.0
2018-10-17 15:30:00,69.98,69.98,69.68,69.92,203014.0,69.98,69.98,69.68,69.92,203014.0
2018-10-18 09:30:00,69.61,69.62,69.08,69.21,43285.0,69.61,69.62,69.08,69.21,43285.0
2018-10-18 10:00:00,69.17,69.37,68.9,69.22,74687.0,69.17,69.37,68.9,69.22,74687.0
2018-10-18 10:30:00,69.32,69.48,69.25,69.36,61645.0,69.32,69.48,69.25,69.36,61645.0
2018-10-18 11:00:00,69.33,69.37,68.9,68.9,50738.0,69.33,69.37,68.9,68.9,50738.0
2018-10-18 11:30:00,68.91,69.0,68.54,68.69,41020.0,68.91,69.0,68.54,68.69,41020.0
2018-10-18 12:00:00,68.67,68.79,68.45,68.7,48059.0,68.67,68.79,68.45,68.7,48059.0
2018-10-18 12:30:00,68.66,68.86,68.61,68.74,66247.0,68.66,68.86,68.61,68.74,66247.0
2018-10-18 13:00:00,68.7,68.8,68.28,68.4,31579.0,68.7,68.8,68.28,68.4,31579.0
2018-10-18 13:30:00,68.38,68.48,68.05,68.18,44812.0,68.38,68.48,68.05,68.18,44812.0
2018-10-18 14:00:00,68.18,68.59,68.14,68.33,65074.0,68.18,68.59,68.14,68.33,65074.0
2018-10-18 14:30:00,68.33,68.6,68.16,68.44,83272.0,68.33,68.6,68.16,68.44,83272.0
2018-10-18 15:00:00,68.46,68.7,68.33,68.65,81137.0,68.46,68.7,68.33,68.65,81137.0
2018-10-18 15:30:00,68.65,68.75,68.35,68.44,261474.0,68.65,68.75,68.35,68.44,261474.0
2018-10-19 09:30:00,68.34,69.36,68.23,69.17,86900.0,68.34,69.36,68.23,69.17,86900.0
2018-10-19 10:00:00,69.15,69.52,68.92,68.94,55913.0,69.15,69.52,68.92,68.94,55913.0
2018-10-19 10:30:00,68.93,69.14,68.8,69.1,47898.0,68.93,69.14,68.8,69.1,47898.0
2018-10-19 11:00:00,69.14,69.48,69.11,69.13,32231.0,69.14,69.48,69.11,69.13,32231.0
2018-10-19 11:30:00,69.15,69.17,68.83,69.13,24727.0,69.15,69.17,68.83,69.13,24727.0
2018-10-19 12:00:00,69.18,69.25,68.64,68.64,43881.0,69.18,69.25,68.64,68.64,43881.0
2018-10-19 12:30:00,68.67,68.76,68.53,68.69,54001.0,68.67,68.76,68.53,68.69,54001.0
2018-10-19 13:00:00,68.69,69.06,68.66,68.81,40822.0,68.69,69.06,68.66,68.81,40822.0
2018-10-19 13:30:00,68.81,68.89,68.57,68.6,40588.0,68.81,68.89,68.57,68.6,40588.0
2018-10-19 14:00:00,68.57,68.73,68.23,68.63,49005.0,68.57,68.73,68.23,68.63,49005.0
2018-10-19 14:30:00,68.64,68.72,68.37,68.4,68196.0,68.64,68.72,68.37,68.4,68196.0
2018-10-19 15:00:00,68.42,68.84,68.39,68.84,95520.0,68.42,68.84,68.39,68.84,95520.0
2018-10-19 15:30:00,68.84,68.87,68.62,68.64,160601.0,68.84,68.87,68.62,68.64,160601.0
2018-10-22 09:30:00,68.94,69.28,68.5,68.61,40586.0,68.94,69.28,68.5,68.61,40586.0
2018-10-22 10:00:00,68.61,68.7,68.01,68.16,37275.0,68.61,68.7,68.01,68.16,37275.0
2018-10-22 10:30:00,68.13,68.47,68.08,68.35,78687.0,68.13,68.47,68.08,68.35,78687.0
2018-10-22 11:00:00,68.35,68.53,68.15,68.47,55612.0,68.35,68.53,68.15,68.47,55612.0
2018-10-22 11:30:00,68.45,68.66,68.33,68.59,36121.0,68.45,68.66,68.33,68.59,36121.0
2018-10-22 12:00:00,68.56,68.74,68.42,68.49,19872.0,68.56,68.74,68.42,68.49,19872.0
2018-10-22 12:30:00,68.52,68.78,68.46,68.72,18698.0,68.52,68.78,68.46,68.72,18698.0
2018-10-22 13:00:00,68.71,68.9,68.65,68.71,19516.0,68.71,68.9,68.65,68.71,19516.0
2018-10-22 13:30:00,68.72,68.78,68.51,68.53,28133.0,68.72,68.78,68.51,68.53,28133.0
2018-10-22 14:00:00,68.55,68.59,68.41,68.45,27320.0,68.55,68.59,68.41,68.45,27320.0
2018-10-22 14:30:00,68.43,68.73,68.43,68.71,23728.0,68.43,68.73,68.43,68.71,23728.0
2018-10-22 15:00:00,68.68,68.89,68.66,68.74,34027.0,68.68,68.89,68.66,68.74,34027.0
2018-10-22 15:30:00,68.73,68.75,68.41,68.43,103157.0,68.73,68.75,68.41,68.43,103157.0
2018-10-23 09:30:00,67.6,67.79,66.9,67.55,117973.0,67.6,67.79,66.9,67.55,117973.0
2018-10-23 10:00:00,67.56,67.75,66.98,67.28,165007.0,67.56,67.75,66.98,67.28,165007.0
2018-10-23 10:30:00,67.3,67.99,67.17,67.89,104785.0,67.3,67.99,67.17,67.89,104785.0
2018-10-23 11:00:00,67.88,68.5,67.77,68.39,59399.0,67.88,68.5,67.77,68.39,59399.0
2018-10-23 11:30:00,68.4,68.51,68.09,68.09,57834.0,68.4,68.51,68.09,68.09,57834.0
2018-10-23 12:00:00,68.08,68.43,67.95,68.37,63996.0,68.08,68.43,67.95,68.37,63996.0
2018-10-23 12:30:00,68.39,68.6,68.39,68.43,55964.0,68.39,68.6,68.39,68.43,55964.0
2018-10-23 13:00:00,68.41,69.01,68.41,68.86,41964.0,68.41,69.01,68.41,68.86,41964.0
2018-10-23 13:30:00,68.88,68.9,68.38,68.38,97763.0,68.88,68.9,68.38,68.38,97763.0
2018-10-23 14:00:00,68.42,68.93,68.42,68.91,49319.0,68.42,68.93,68.42,68.91,49319.0
2018-10-23 14:30:00,68.91,69.29,68.9,69.29,51240.0,68.91,69.29,68.9,69.29,51240.0
2018-10-23 15:00:00,69.25,69.41,68.99,69.1,94661.0,69.25,69.41,68.99,69.1,94661.0
2018-10-23 15:30:00,69.1,69.11,68.87,68.96,121639.0,69.1,69.11,68.87,68.96,121639.0
2018-10-24 09:30:00,69.11,70.86,69.04,70.56,237939.0,69.11,70.86,69.04,70.56,237939.0
2018-10-24 10:00:00,70.56,70.57,69.89,70.03,178774.0,70.56,70.57,69.89,70.03,178774.0
2018-10-24 10:30:00,69.97,70.19,69.78,69.88,63061.0,69.97,70.19,69.78,69.88,63061.0
2018-10-24 11:00:00,69.88,70.0,69.47,69.85,77652.0,69.88,70.0,69.47,69.85,77652.0
2018-10-24 11:30:00,69.84,70.58,69.72,70.48,99592.0,69.84,70.58,69.72,70.48,99592.0
2018-10-24 12:00:00,70.48,70.78,70.38,70.66,51854.0,70.48,70.78,70.38,70.66,51854.0
2018-10-24 12:30:00,70.67,70.67,70.12,70.32,42500.0,70.67,70.67,70.12,70.32,42500.0
2018-10-24 13:00:00,70.31,70.31,69.9,69.97,35373.0,70.31,70.31,69.9,69.97,35373.0
2018-10-24 13:30:00,70.03,70.05,69.48,69.52,96200.0,70.03,70.05,69.48,69.52,96200.0
2018-10-24 14:00:00,69.51,69.55,69.02,69.41,117735.0,69.51,69.55,69.02,69.41,117735.0
2018-10-24 14:30:00,69.43,69.62,68.94,68.98,120711.0,69.43,69.62,68.94,68.98,120711.0
2018-10-24 15:00:00,68.98,69.04,68.55,68.61,119938.0,68.98,69.04,68.55,68.61,119938.0
2018-10-24 15:30:00,68.59,68.93,67.96,68.11,350930.0,68.59,68.93,67.96,68.11,350930.0
2018-10-25 09:30:00,68.45,70.66,68.36,70.62,92231.0,68.45,70.66,68.36,70.62,92231.0
2018-10-25 10:00:00,70.6,70.81,69.6,69.84,79279.0,70.6,70.81,69.6,69.84,79279.0
2018-10-25 10:30:00,69.84,70.3,69.74,70.0,115074.0,69.84,70.3,69.74,70.0,115074.0
2018-10-25 11:00:00,69.98,70.42,69.59,70.41,96082.0,69.98,70.42,69.59,70.41,96082.0
2018-10-25 11:30:00,70.45,70.45,70.08,70.13,61289.0,70.45,70.45,70.08,70.13,61289.0
2018-10-25 12:00:00,70.1,70.32,69.83,69.94,51354.0,70.1,70.32,69.83,69.94,51354.0
2018-10-25 12:30:00,69.92,70.21,69.85,70.2,34850.0,69.92,70.21,69.85,70.2,34850.0
2018-10-25 13:00:00,70.23,70.31,70.05,70.21,35495.0,70.23,70.31,70.05,70.21,35495.0
2018-10-25 13:30:00,70.18,70.56,70.13,70.38,95736.0,70.18,70.56,70.13,70.38,95736.0
2018-10-25 14:00:00,70.39,70.9,70.28,70.81,101738.0,70.39,70.9,70.28,70.81,101738.0
2018-10-25 14:30:00,70.81,71.15,70.77,70.9,78672.0,70.81,71.15,70.77,70.9,78672.0
2018-10-25 15:00:00,70.91,71.17,70.81,70.92,62307.0,70.91,71.17,70.81,70.92,62307.0
2018-10-25 15:30:00,70.92,70.96,70.37,70.65,199828.0,70.92,70.96,70.37,70.65,199828.0
2018-10-26 09:30:00,69.62,70.14,69.44,69.67,129039.0,69.62,70.14,69.44,69.67,129039.0
2018-10-26 10:00:00,69.6,69.92,69.09,69.66,90105.0,69.6,69.92,69.09,69.66,90105.0
2018-10-26 10:30:00,69.62,69.62,68.95,69.03,146455.0,69.62,69.62,68.95,69.03,146455.0
2018-10-26 11:00:00,69.04,69.65,69.01,69.57,96396.0,69.04,69.65,69.01,69.57,96396.0
2018-10-26 11:30:00,69.59,69.84,69.33,69.64,87100.0,69.59,69.84,69.33,69.64,87100.0
2018-10-26 12:00:00,69.66,70.28,69.66,70.2,61924.0,69.66,70.28,69.66,70.2,61924.0
2018-10-26 12:30:00,70.24,70.43,70.09,70.19,85647.0,70.24,70.43,70.09,70.19,85647.0
2018-10-26 13:00:00,70.2,70.57,70.13,70.13,52567.0,70.2,70.57,70.13,70.13,52567.0
2018-10-26 13:30:00,70.13,70.44,69.85,70.35,39514.0,70.13,70.44,69.85,70.35,39514.0
2018-10-26 14:00:00,70.39,70.46,69.97,70.4,82461.0,70.39,70.46,69.97,70.4,82461.0
2018-10-26 14:30:00,70.34,70.6,69.87,69.9,50984.0,70.34,70.6,69.87,69.9,50984.0
2018-10-26 15:00:00,69.88,70.27,69.72,69.99,126399.0,69.88,70.27,69.72,69.99,126399.0
2018-10-26 15:30:00,69.95,70.39,69.82,70.03,166812.0,69.95,70.39,69.82,70.03,166812.0
2018-10-29 09:30:00,71.23,72.14,71.01,71.26,72772.0,71.23,72.14,71.01,71.26,72772.0
2018-10-29 10:00:00,71.26,71.9,71.26,71.9,78925.0,71.26,71.9,71.26,71.9,78925.0
2018-10-29 10:30:00,71.9,72.13,71.52,72.0,139548.0,71.9,72.13,71.52,72.0,139548.0
2018-10-29 11:00:00,71.99,72.15,71.59,71.69,75068.0,71.99,72.15,71.59,71.69,75068.0
2018-10-29 11:30:00,71.68,71.81,71.39,71.39,42299.0,71.68,71.81,71.39,71.39,42299.0
2018-10-29 12:00:00,71.4,71.48,71.05,71.2,40697.0,71.4,71.48,71.05,71.2,40697.0
2018-10-29 12:30:00,71.16,71.34,70.84,70.92,100801.0,71.16,71.34,70.84,70.92,100801.0
2018-10-29 13:00:00,70.95,71.2,70.92,70.92,60870.0,70.95,71.2,70.92,70.92,60870.0
2018-10-29 13:30:00,70.94,71.31,70.92,71.03,78728.0,70.94,71.31,70.92,71.03,78728.0
2018-10-29 14:00:00,71.05,71.17,70.75,70.77,46062.0,71.05,71.17,70.75,70.77,46062.0
2018-10-29 14:30:00,70.75,70.96,70.65,70.74,53832.0,70.75,70.96,70.65,70.74,53832.0
2018-10-29 15:00:00,70.74,70.78,70.37,70.37,117941.0,70.74,70.78,70.37,70.37,117941.0
2018-10-29 15:30:00,70.37,70.7,69.76,70.68,190967.0,70.37,70.7,69.76,70.68,190967.0
2018-10-30 09:30:00,69.57,70.01,68.59,68.92,440565.0,69.57,70.01,68.59,68.92,440565.0
2018-10-30 10:00:00,68.92,69.89,68.48,69.53,185614.0,68.92,69.89,68.48,69.53,185614.0
2018-10-30 10:30:00,69.56,69.63,68.39,68.51,132998.0,69.56,69.63,68.39,68.51,132998.0
2018-10-30 11:00:00,68.58,68.88,68.39,68.83,155190.0,68.58,68.88,68.39,68.83,155190.0
2018-10-30 11:30:00,68.88,69.08,68.65,68.73,140761.0,68.88,69.08,68.65,68.73,140761.0
2018-10-30 12:00:00,68.73,68.95,68.33,68.56,130663.0,68.73,68.95,68.33,68.56,130663.0
2018-10-30 12:30:00,68.55,68.94,68.5,68.61,216220.0,68.55,68.94,68.5,68.61,216220.0
2018-10-30 13:00:00,68.61,68.67,68.27,68.52,60897.0,68.61,68.67,68.27,68.52,60897.0
2018-10-30 13:30:00,68.53,68.79,68.43,68.78,81015.0,68.53,68.79,68.43,68.78,81015.0
2018-10-30 14:00:00,68.77,68.86,68.14,68.18,101291.0,68.77,68.86,68.14,68.18,101291.0
2018-10-30 14:30:00,68.17,68.24,67.8,68.16,177703.0,68.17,68.24,67.8,68.16,177703.0
2018-10-30 15:00:00,68.18,68.24,67.8,68.12,177898.0,68.18,68.24,67.8,68.12,177898.0
2018-10-30 15:30:00,68.12,68.29,67.88,68.16,502364.0,68.12,68.29,67.88,68.16,502364.0
2018-10-31 09:30:00,69.22,69.47,68.2,68.2,95700.0,69.22,69.47,68.2,68.2,95700.0
2018-10-31 10:00:00,68.17,68.72,68.06,68.67,115904.0,68.17,68.72,68.06,68.67,115904.0
2018-10-31 10:30:00,68.7,69.35,68.68,68.96,112009.0,68.7,69.35,68.68,68.96,112009.0
2018-10-31 11:00:00,68.96,69.11,68.82,68.91,172974.0,68.96,69.11,68.82,68.91,172974.0
2018-10-31 11:30:00,68.94,69.01,68.74,68.93,52014.0,68.94,69.01,68.74,68.93,52014.0
2018-10-31 12:00:00,68.96,68.96,68.65,68.76,48017.0,68.96,68.96,68.65,68.76,48017.0
2018-10-31 12:30:00,68.76,68.91,68.75,68.83,38160.0,68.76,68.91,68.75,68.83,38160.0
2018-10-31 13:00:00,68.83,69.01,68.76,68.79,40502.0,68.83,69.01,68.76,68.79,40502.0
2018-10-31 13:30:00,68.8,68.95,68.68,68.83,41030.0,68.8,68.95,68.68,68.83,41030.0
2018-10-31 14:00:00,68.85,68.96,68.77,68.92,59454.0,68.85,68.96,68.77,68.92,59454.0
2018-10-31 14:30:00,68.93,69.2,68.9,69.09,78700.0,68.93,69.2,68.9,69.09,78700.0
2018-10-31 15:00:00,69.08,69.18,68.76,68.84,99734.0,69.08,69.18,68.76,68.84,99734.0
2018-10-31 15:30:00,68.81,68.84,67.83,67.91,1126231.0,68.81,68.84,67.83,67.91,1126231.0
2018-11-01 09:30:00,68.1,68.99,67.81,68.85,79224.0,68.1,68.99,67.81,68.85,79224.0
2018-11-01 10:00:00,68.83,69.43,68.6,69.28,213826.0,68.83,69.43,68.6,69.28,213826.0
2018-11-01 10:30:00,69.31,69.53,69.1,69.2,161507.0,69.31,69.53,69.1,69.2,161507.0
2018-11-01 11:00:00,69.21,70.1,69.16,70.02,97938.0,69.21,70.1,69.16,70.02,97938.0
2018-11-01 11:30:00,70.0,70.43,69.85,70.2,58292.0,70.0,70.43,69.85,70.2,58292.0
2018-11-01 12:00:00,70.2,70.35,70.1,70.33,57510.0,70.2,70.35,70.1,70.33,57510.0
2018-11-01 12:30:00,70.34,70.43,70.18,70.4,57669.0,70.34,70.43,70.18,70.4,57669.0
2018-11-01 13:00:00,70.43,70.48,70.1,70.33,66773.0,70.43,70.48,70.1,70.33,66773.0
2018-11-01 13:30:00,70.33,70.33,70.01,70.17,57906.0,70.33,70.33,70.01,70.17,57906.0
2018-11-01 14:00:00,70.16,70.19,69.86,69.94,58746.0,70.16,70.19,69.86,69.94,58746.0
2018-11-01 14:30:00,69.94,70.46,69.91,70.43,52923.0,69.94,70.46,69.91,70.43,52923.0
2018-11-01 15:00:00,70.42,70.43,69.5,69.7,159590.0,70.42,70.43,69.5,69.7,159590.0
2018-11-01 15:30:00,69.68,69.88,69.64,69.72,282434.0,69.68,69.88,69.64,69.72,282434.0
2018-11-02 09:30:00,70.23,70.77,70.23,70.7,42668.0,70.23,70.77,70.23,70.7,42668.0
2018-11-02 10:00:00,70.7,70.74,69.8,69.8,50693.0,70.7,70.74,69.8,69.8,50693.0
2018-11-02 10:30:00,69.84,69.88,69.33,69.67,88366.0,69.84,69.88,69.33,69.67,88366.0
2018-11-02 11:00:00,69.68,69.71,69.05,69.22,73011.0,69.68,69.71,69.05,69.22,73011.0
2018-11-02 11:30:00,69.26,69.54,69.26,69.52,84317.0,69.26,69.54,69.26,69.52,84317.0
2018-11-02 12:00:00,69.52,69.59,69.36,69.58,48400.0,69.52,69.59,69.36,69.58,48400.0
2018-11-02 12:30:00,69.59,69.64,68.94,69.04,60453.0,69.59,69.64,68.94,69.04,60453.0
2018-11-02 13:00:00,69.02,69.42,68.95,69.31,40749.0,69.02,69.42,68.95,69.31,40749.0
2018-11-02 13:30:00,69.27,69.6,69.23,69.48,44584.0,69.27,69.6,69.23,69.48,44584.0
2018-11-02 14:00:00,69.48,69.74,69.16,69.73,49882.0,69.48,69.74,69.16,69.73,49882.0
2018-11-02 14:30:00,69.74,69.74,69.32,69.53,75895.0,69.74,69.74,69.32,69.53,75895.0
2018-11-02 15:00:00,69.54,69.75,69.3,69.65,88135.0,69.54,69.75,69.3,69.65,88135.0
2018-11-02 15:30:00,69.67,69.86,69.61,69.79,167276.0,69.67,69.86,69.61,69.79,167276.0
2018-11-05 09:30:00,69.96,70.46,69.8,69.85,32955.0,69.96,70.46,69.8,69.85,32955.0
2018-11-05 10:00:00,69.85,69.9,69.22,69.54,53827.0,69.85,69.9,69.22,69.54,53827.0
2018-11-05 10:30:00,69.51,69.96,69.49,69.88,63006.0,69.51,69.96,69.49,69.88,63006.0
2018-11-05 11:00:00,69.87,70.07,69.75,69.91,89669.0,69.87,70.07,69.75,69.91,89669.0
2018-11-05 11:30:00,69.86,70.1,69.84,69.92,80388.0,69.86,70.1,69.84,69.92,80388.0
2018-11-05 12:00:00,69.94,69.95,69.83,69.85,35740.0,69.94,69.95,69.83,69.85,35740.0
2018-11-05 12:30:00,69.86,69.91,69.59,69.85,24434.0,69.86,69.91,69.59,69.85,24434.0
2018-11-05 13:00:00,69.83,70.0,69.72,69.99,21972.0,69.83,70.0,69.72,69.99,21972.0
2018-11-05 13:30:00,69.99,70.31,69.92,70.29,27573.0,69.99,70.31,69.92,70.29,27573.0
2018-11-05 14:00:00,70.28,70.8,70.25,70.76,57599.0,70.28,70.8,70.25,70.76,57599.0
2018-11-05 14:30:00,70.75,70.75,70.5,70.7,37397.0,70.75,70.75,70.5,70.7,37397.0
2018-11-05 15:00:00,70.7,70.73,70.43,70.47,46815.0,70.7,70.73,70.43,70.47,46815.0
2018-11-05 15:30:00,70.46,70.57,70.39,70.55,112512.0,70.46,70.57,70.39,70.55,112512.0
2018-11-06 09:30:00,70.52,70.96,70.51,70.55,20801.0,70.52,70.96,70.51,70.55,20801.0
2018-11-06 10:00:00,70.52,70.62,69.79,69.97,100073.0,70.52,70.62,69.79,69.97,100073.0
2018-11-06 10:30:00,69.95,70.12,69.77,69.94,56575.0,69.95,70.12,69.77,69.94,56575.0
2018-11-06 11:00:00,69.94,69.98,69.68,69.79,54753.0,69.94,69.98,69.68,69.79,54753.0
2018-11-06 11:30:00,69.78,69.81,69.6,69.74,46174.0,69.78,69.81,69.6,69.74,46174.0
2018-11-06 12:00:00,69.71,69.9,69.68,69.88,70497.0,69.71,69.9,69.68,69.88,70497.0
2018-11-06 12:30:00,69.86,69.98,69.69,69.73,76054.0,69.86,69.98,69.69,69.73,76054.0
2018-11-06 13:00:00,69.74,70.12,69.73,70.05,101840.0,69.74,70.12,69.73,70.05,101840.0
2018-11-06 13:30:00,70.02,70.47,70.01,70.38,54746.0,70.02,70.47,70.01,70.38,54746.0
2018-11-06 14:00:00,70.37,70.5,70.07,70.11,50226.0,70.37,70.5,70.07,70.11,50226.0
2018-11-06 14:30:00,70.06,70.34,70.06,70.17,39479.0,70.06,70.34,70.06,70.17,39479.0
2018-11-06 15:00:00,70.16,70.37,70.1,70.35,37257.0,70.16,70.37,70.1,70.35,37257.0
2018-11-06 15:30:00,70.35,70.49,70.25,70.46,123491.0,70.35,70.49,70.25,70.46,123491.0
2018-11-07 09:30:00,70.73,70.85,67.86,68.2,343360.0,70.73,70.85,67.86,68.2,343360.0
2018-11-07 10:00:00,68.25,68.62,67.7,67.77,167072.0,68.25,68.62,67.7,67.77,167072.0
2018-11-07 10:30:00,67.79,68.11,67.4,68.0,217769.0,67.79,68.11,67.4,68.0,217769.0
2018-11-07 11:00:00,68.02,68.02,67.61,67.74,94280.0,68.02,68.02,67.61,67.74,94280.0
2018-11-07 11:30:00,67.74,68.04,67.66,67.74,70084.0,67.74,68.04,67.66,67.74,70084.0
2018-11-07 12:00:00,67.76,67.94,67.67,67.83,44855.0,67.76,67.94,67.67,67.83,44855.0
2018-11-07 12:30:00,67.83,68.13,67.71,68.08,38871.0,67.83,68.13,67.71,68.08,38871.0
2018-11-07 13:00:00,68.09,68.21,67.81,67.81,63074.0,68.09,68.21,67.81,67.81,63074.0
2018-11-07 13:30:00,67.81,67.82,67.55,67.79,99986.0,67.81,67.82,67.55,67.79,99986.0
2018-11-07 14:00:00,67.78,68.2,67.75,68.18,67619.0,67.78,68.2,67.75,68.18,67619.0
2018-11-07 14:30:00,68.19,68.66,68.01,68.2,123783.0,68.19,68.66,68.01,68.2,123783.0
2018-11-07 15:00:00,68.2,68.24,67.93,68.19,145837.0,68.2,68.24,67.93,68.19,145837.0
2018-11-07 15:30:00,68.19,68.25,68.11,68.15,334272.0,68.19,68.25,68.11,68.15,334272.0
2018-11-08 09:30:00,67.93,68.62,67.54,67.92,145482.0,67.93,68.62,67.54,67.92,145482.0
2018-11-08 10:00:00,67.98,68.12,67.6,67.93,121877.0,67.98,68.12,67.6,67.93,121877.0
2018-11-08 10:30:00,67.9,68.08,67.77,67.93,77961.0,67.9,68.08,67.77,67.93,77961.0
2018-11-08 11:00:00,67.96,68.51,67.96,68.17,94144.0,67.96,68.51,67.96,68.17,94144.0
2018-11-08 11:30:00,68.18,68.38,68.13,68.19,85402.0,68.18,68.38,68.13,68.19,85402.0
2018-11-08 12:00:00,68.21,68.44,68.15,68.23,89601.0,68.21,68.44,68.15,68.23,89601.0
2018-11-08 12:30:00,68.23,68.39,68.14,68.24,183652.0,68.23,68.39,68.14,68.24,183652.0
2018-11-08 13:00:00,68.23,68.62,68.2,68.48,186482.0,68.23,68.62,68.2,68.48,186482.0
2018-11-08 13:30:00,68.47,68.53,68.14,68.3,106855.0,68.47,68.53,68.14,68.3,106855.0
2018-11-08 14:00:00,68.37,68.39,68.06,68.13,84905.0,68.37,68.39,68.06,68.13,84905.0
2018-11-08 14:30:00,68.13,68.14,67.91,67.94,99662.0,68.13,68.14,67.91,67.94,99662.0
2018-11-08 15:00:00,67.94,68.18,67.87,68.06,208726.0,67.94,68.18,67.87,68.06,208726.0
2018-11-08 15:30:00,68.06,68.06,67.88,67.97,276918.0,68.06,68.06,67.88,67.97,276918.0
2018-11-09 09:30:00,67.66,68.63,67.39,67.44,119509.0,67.66,68.63,67.39,67.44,119509.0
2018-11-09 10:00:00,67.36,67.46,66.92,66.92,117679.0,67.36,67.46,66.92,66.92,117679.0
2018-11-09 10:30:00,66.95,67.05,66.6,66.64,89761.0,66.95,67.05,66.6,66.64,89761.0
2018-11-09 11:00:00,66.65,66.85,66.3,66.36,138687.0,66.65,66.85,66.3,66.36,138687.0
2018-11-09 11:30:00,66.35,66.42,66.02,66.06,101096.0,66.35,66.42,66.02,66.06,101096.0
2018-11-09 12:00:00,66.08,66.19,65.65,65.78,134949.0,66.08,66.19,65.65,65.78,134949.0
2018-11-09 12:30:00,65.78,66.05,65.7,66.03,132130.0,65.78,66.05,65.7,66.03,132130.0
2018-11-09 13:00:00,66.02,66.02,65.71,65.76,100594.0,66.02,66.02,65.71,65.76,100594.0
2018-11-09 13:30:00,65.75,65.96,65.44,65.73,105644.0,65.75,65.96,65.44,65.73,105644.0
2018-11-09 14:00:00,65.76,65.92,65.69,65.82,84729.0,65.76,65.92,65.69,65.82,84729.0
2018-11-09 14:30:00,65.81,65.96,65.78,65.9,113570.0,65.81,65.96,65.78,65.9,113570.0
2018-11-09 15:00:00,65.88,66.0,65.8,65.9,171614.0,65.88,66.0,65.8,65.9,171614.0
2018-11-09 15:30:00,65.91,65.94,65.7,65.72,327462.0,65.91,65.94,65.7,65.72,327462.0
2018-11-12 09:30:00,65.42,65.94,65.19,65.19,50563.0,65.42,65.94,65.19,65.19,50563.0
2018-11-12 10:00:00,65.19,65.44,65.06,65.27,173502.0,65.19,65.44,65.06,65.27,173502.0
2018-11-12 10:30:00,65.26,65.34,65.08,65.08,142835.0,65.26,65.34,65.08,65.08,142835.0
2018-11-12 11:00:00,65.08,65.14,64.82,64.82,120273.0,65.08,65.14,64.82,64.82,120273.0
2018-11-12 11:30:00,64.81,65.38,64.8,65.34,75729.0,64.81,65.38,64.8,65.34,75729.0
2018-11-12 12:00:00,65.36,65.61,65.34,65.6,75253.0,65.36,65.61,65.34,65.6,75253.0
2018-11-12 12:30:00,65.6,65.6,65.31,65.37,100057.0,65.6,65.6,65.31,65.37,100057.0
2018-11-12 13:00:00,65.36,65.5,65.24,65.46,64490.0,65.36,65.5,65.24,65.46,64490.0
2018-11-12 13:30:00,65.45,65.69,65.4,65.57,42155.0,65.45,65.69,65.4,65.57,42155.0
2018-11-12 14:00:00,65.54,65.73,65.4,65.4,39472.0,65.54,65.73,65.4,65.4,39472.0
2018-11-12 14:30:00,65.45,65.66,65.34,65.35,49586.0,65.45,65.66,65.34,65.35,49586.0
2018-11-12 15:00:00,65.33,65.54,65.23,65.39,76015.0,65.33,65.54,65.23,65.39,76015.0
2018-11-12 15:30:00,65.38,65.44,64.9,65.04,288126.0,65.38,65.44,64.9,65.04,288126.0
2018-11-13 09:30:00,65.4,66.25,65.12,65.99,69256.0,65.4,66.25,65.12,65.99,69256.0
2018-11-13 10:00:00,65.98,66.25,65.43,65.46,73590.0,65.98,66.25,65.43,65.46,73590.0
2018-11-13 10:30:00,65.46,65.85,65.36,65.67,65948.0,65.46,65.85,65.36,65.67,65948.0
2018-11-13 11:00:00,65.66,66.51,65.66,66.34,56405.0,65.66,66.51,65.66,66.34,56405.0
2018-11-13 11:30:00,66.35,66.49,66.12,66.43,52798.0,66.35,66.49,66.12,66.43,52798.0
2018-11-13 12:00:00,66.45,66.47,66.25,66.35,40197.0,66.45,66.47,66.25,66.35,40197.0
2018-11-13 12:30:00,66.35,66.4,66.18,66.18,30565.0,66.35,66.4,66.18,66.18,30565.0
2018-11-13 13:00:00,66.18,66.28,65.83,65.92,43297.0,66.18,66.28,65.83,65.92,43297.0
2018-11-13 13:30:00,65.95,66.12,65.89,66.01,41490.0,65.95,66.12,65.89,66.01,41490.0
2018-11-13 14:00:00,66.0,66.02,65.57,65.63,47892.0,66.0,66.02,65.57,65.63,47892.0
2018-11-13 14:30:00,65.66,65.85,65.48,65.61,39171.0,65.66,65.85,65.48,65.61,39171.0
2018-11-13 15:00:00,65.61,65.82,65.39,65.63,66442.0,65.61,65.82,65.39,65.63,66442.0
2018-11-13 15:30:00,65.63,65.72,65.51,65.58,158470.0,65.63,65.72,65.51,65.58,158470.0
2018-11-14 09:30:00,65.55,65.56,64.06,64.6,239442.0,65.55,65.56,64.06,64.6,239442.0
2018-11-14 10:00:00,64.64,65.12,64.25,64.46,159297.0,64.64,65.12,64.25,64.46,159297.0
2018-11-14 10:30:00,64.49,64.65,64.29,64.49,126690.0,64.49,64.65,64.29,64.49,126690.0
2018-11-14 11:00:00,64.46,64.54,64.11,64.48,221298.0,64.46,64.54,64.11,64.48,221298.0
2018-11-14 11:30:00,64.49,64.56,64.16,64.35,164101.0,64.49,64.56,64.16,64.35,164101.0
2018-11-14 12:00:00,64.37,64.64,64.15,64.43,72031.0,64.37,64.64,64.15,64.43,72031.0
2018-11-14 12:30:00,64.43,64.47,63.85,63.87,75848.0,64.43,64.47,63.85,63.87,75848.0
2018-11-14 13:00:00,63.84,63.96,63.45,63.53,96472.0,63.84,63.96,63.45,63.53,96472.0
2018-11-14 13:30:00,63.52,63.61,63.2,63.36,96654.0,63.52,63.61,63.2,63.36,96654.0
2018-11-14 14:00:00,63.31,63.37,63.03,63.09,118207.0,63.31,63.37,63.03,63.09,118207.0
2018-11-14 14:30:00,63.06,63.1,62.75,62.93,306471.0,63.06,63.1,62.75,62.93,306471.0
2018-11-14 15:00:00,62.93,63.51,62.87,63.39,221623.0,62.93,63.51,62.87,63.39,221623.0
2018-11-14 15:30:00,63.38,63.42,62.78,62.86,310135.0,63.38,63.42,62.78,62.86,310135.0
2018-11-15 09:30:00,62.5,62.94,61.93,61.94,126070.0,62.5,62.94,61.93,61.94,126070.0
2018-11-15 10:00:00,61.89,62.15,61.55,62.05,97548.0,61.89,62.15,61.55,62.05,97548.0
2018-11-15 10:30:00,62.02,62.59,61.78,62.36,173196.0,62.02,62.59,61.78,62.36,173196.0
2018-11-15 11:00:00,62.41,62.88,62.25,62.75,87024.0,62.41,62.88,62.25,62.75,87024.0
2018-11-15 11:30:00,62.72,62.91,62.66,62.82,52274.0,62.72,62.91,62.66,62.82,52274.0
2018-11-15 12:00:00,62.82,62.85,62.52,62.72,65586.0,62.82,62.85,62.52,62.72,65586.0
2018-11-15 12:30:00,62.69,62.7,62.25,62.3,44411.0,62.69,62.7,62.25,62.3,44411.0
2018-11-15 13:00:00,62.3,62.87,62.08,62.87,81203.0,62.3,62.87,62.08,62.87,81203.0
2018-11-15 13:30:00,62.88,63.31,62.88,63.2,85145.0,62.88,63.31,62.88,63.2,85145.0
2018-11-15 14:00:00,63.23,63.38,63.09,63.35,101225.0,63.23,63.38,63.09,63.35,101225.0
2018-11-15 14:30:00,63.32,63.5,63.07,63.08,79689.0,63.32,63.5,63.07,63.08,79689.0
2018-11-15 15:00:00,63.1,63.21,62.74,62.8,120956.0,63.1,63.21,62.74,62.8,120956.0
2018-11-15 15:30:00,62.8,63.23,62.8,63.22,237485.0,62.8,63.23,62.8,63.22,237485.0
2018-11-16 09:30:00,62.25,62.45,60.95,61.88,479806.0,62.25,62.45,60.95,61.88,479806.0
2018-11-16 10:00:00,61.88,62.04,61.49,61.61,232940.0,61.88,62.04,61.49,61.61,232940.0
2018-11-16 10:30:00,61.6,61.87,61.52,61.52,63810.0,61.6,61.87,61.52,61.52,63810.0
2018-11-16 11:00:00,61.54,61.61,61.28,61.35,108029.0,61.54,61.61,61.28,61.35,108029.0
2018-11-16 11:30:00,61.36,61.59,61.29,61.47,77787.0,61.36,61.59,61.29,61.47,77787.0
2018-11-16 12:00:00,61.49,61.55,61.28,61.31,46720.0,61.49,61.55,61.28,61.31,46720.0
2018-11-16 12:30:00,61.32,62.01,61.29,61.91,83074.0,61.32,62.01,61.29,61.91,83074.0
2018-11-16 13:00:00,61.91,61.95,61.68,61.7,73192.0,61.91,61.95,61.68,61.7,73192.0
2018-11-16 13:30:00,61.7,61.7,61.37,61.48,43711.0,61.7,61.7,61.37,61.48,43711.0
2018-11-16 14:00:00,61.46,61.76,61.36,61.72,135467.0,61.46,61.76,61.36,61.72,135467.0
2018-11-16 14:30:00,61.73,62.17,61.73,62.17,82140.0,61.73,62.17,61.73,62.17,82140.0
2018-11-16 15:00:00,62.18,62.38,62.12,62.33,93465.0,62.18,62.38,62.12,62.33,93465.0
2018-11-16 15:30:00,62.33,62.43,61.97,62.03,287102.0,62.33,62.43,61.97,62.03,287102.0
2018-11-19 09:30:00,61.97,63.1,61.97,62.59,76430.0,61.97,63.1,61.97,62.59,76430.0
2018-11-19 10:00:00,62.55,62.58,62.14,62.4,82521.0,62.55,62.58,62.14,62.4,82521.0
2018-11-19 10:30:00,62.4,62.77,62.32,62.77,71373.0,62.4,62.77,62.32,62.77,71373.0
2018-11-19 11:00:00,62.8,62.91,62.54,62.59,58151.0,62.8,62.91,62.54,62.59,58151.0
2018-11-19 11:30:00,62.56,62.72,62.37,62.45,58108.0,62.56,62.72,62.37,62.45,58108.0
2018-11-19 12:00:00,62.44,62.53,62.2,62.29,55063.0,62.44,62.53,62.2,62.29,55063.0
2018-11-19 12:30:00,62.24,62.52,62.09,62.46,57000.0,62.24,62.52,62.09,62.46,57000.0
2018-11-19 13:00:00,62.47,62.49,62.14,62.31,79952.0,62.47,62.49,62.14,62.31,79952.0
2018-11-19 13:30:00,62.32,62.39,62.06,62.25,87504.0,62.32,62.39,62.06,62.25,87504.0
2018-11-19 14:00:00,62.25,62.68,62.17,62.64,111948.0,62.25,62.68,62.17,62.64,111948.0
2018-11-19 14:30:00,62.6,62.81,62.44,62.6,86160.0,62.6,62.81,62.44,62.6,86160.0
2018-11-19 15:00:00,62.57,62.7,62.35,62.43,93371.0,62.57,62.7,62.35,62.43,93371.0
2018-11-19 15:30:00,62.44,62.45,62.09,62.21,225556.0,62.44,62.45,62.09,62.21,225556.0
2018-11-20 09:30:00,61.1,61.58,58.96,61.02,208678.0,61.1,61.58,58.96,61.02,208678.0
2018-11-20 10:00:00,61.07,61.9,60.94,61.9,106065.0,61.07,61.9,60.94,61.9,106065.0
2018-11-20 10:30:00,61.94,62.65,61.88,62.47,198532.0,61.94,62.65,61.88,62.47,198532.0
2018-11-20 11:00:00,62.5,62.53,61.3,61.33,63718.0,62.5,62.53,61.3,61.33,63718.0
2018-11-20 11:30:00,61.33,61.61,61.13,61.44,53468.0,61.33,61.61,61.13,61.44,53468.0
2018-11-20 12:00:00,61.44,61.64,61.08,61.25,106619.0,61.44,61.64,61.08,61.25,106619.0
2018-11-20 12:30:00,61.29,61.47,61.0,61.15,57921.0,61.29,61.47,61.0,61.15,57921.0
2018-11-20 13:00:00,61.15,61.33,60.89,60.95,61876.0,61.15,61.33,60.89,60.95,61876.0
2018-11-20 13:30:00,60.94,61.28,60.91,61.14,35174.0,60.94,61.28,60.91,61.14,35174.0
2018-11-20 14:00:00,61.11,61.36,60.97,61.23,72752.0,61.11,61.36,60.97,61.23,72752.0
2018-11-20 14:30:00,61.24,61.42,60.94,61.0,101212.0,61.24,61.42,60.94,61.0,101212.0
2018-11-20 15:00:00,60.99,61.17,60.81,61.08,65192.0,60.99,61.17,60.81,61.08,65192.0
2018-11-20 15:30:00,61.07,61.24,60.85,60.9,175806.0,61.07,61.24,60.85,60.9,175806.0
2018-11-21 09:30:00,61.02,62.07,60.98,62.06,86321.0,61.02,62.07,60.98,62.06,86321.0
2018-11-21 10:00:00,62.13,62.52,61.77,62.29,122520.0,62.13,62.52,61.77,62.29,122520.0
2018-11-21 10:30:00,62.27,62.6,62.15,62.59,60790.0,62.27,62.6,62.15,62.59,60790.0
2018-11-21 11:00:00,62.61,62.77,62.44,62.58,67287.0,62.61,62.77,62.44,62.58,67287.0
2018-11-21 11:30:00,62.6,62.63,62.15,62.25,43350.0,62.6,62.63,62.15,62.25,43350.0
2018-11-21 12:00:00,62.27,62.31,62.09,62.24,33307.0,62.27,62.31,62.09,62.24,33307.0
2018-11-21 12:30:00,62.24,62.44,62.07,62.42,71624.0,62.24,62.44,62.07,62.42,71624.0
2018-11-21 13:00:00,62.42,62.55,62.36,62.55,56768.0,62.42,62.55,62.36,62.55,56768.0
2018-11-21 13:30:00,62.54,62.61,62.43,62.58,60158.0,62.54,62.61,62.43,62.58,60158.0
2018-11-21 14:00:00,62.57,62.65,62.49,62.61,48724.0,62.57,62.65,62.49,62.61,48724.0
2018-11-21 14:30:00,62.61,62.77,62.58,62.64,58371.0,62.61,62.77,62.58,62.64,58371.0
2018-11-21 15:00:00,62.66,62.73,62.53,62.53,57892.0,62.66,62.73,62.53,62.53,57892.0
2018-11-21 15:30:00,62.52,62.54,62.35,62.45,193822.0,62.52,62.54,62.35,62.45,193822.0
2018-11-23 09:30:00,62.1,62.74,62.1,62.49,39745.0,62.1,62.74,62.1,62.49,39745.0
2018-11-23 10:00:00,62.48,62.57,62.21,62.46,30623.0,62.48,62.57,62.21,62.46,30623.0
2018-11-23 10:30:00,62.48,62.84,62.42,62.77,26678.0,62.48,62.84,62.42,62.77,26678.0
2018-11-23 11:00:00,62.78,62.96,62.7,62.84,22855.0,62.78,62.96,62.7,62.84,22855.0
2018-11-23 11:30:00,62.83,62.99,62.68,62.84,36132.0,62.83,62.99,62.68,62.84,36132.0
2018-11-23 12:00:00,62.87,62.87,62.49,62.55,25700.0,62.87,62.87,62.49,62.55,25700.0
2018-11-23 12:30:00,62.52,62.67,62.18,62.25,74985.0,62.52,62.67,62.18,62.25,74985.0
2018-11-26 09:30:00,62.82,63.24,62.64,63.21,48065.0,62.82,63.24,62.64,63.21,48065.0
2018-11-26 10:00:00,63.21,63.48,62.54,62.72,76181.0,63.21,63.48,62.54,62.72,76181.0
2018-11-26 10:30:00,62.71,63.45,62.68,63.44,49618.0,62.71,63.45,62.68,63.44,49618.0
2018-11-26 11:00:00,63.46,63.56,63.3,63.44,58769.0,63.46,63.56,63.3,63.44,58769.0
2018-11-26 11:30:00,63.42,63.61,63.19,63.58,53962.0,63.42,63.61,63.19,63.58,53962.0
2018-11-26 12:00:00,63.56,63.77,63.46,63.5,70606.0,63.56,63.77,63.46,63.5,70606.0
2018-11-26 12:30:00,63.5,63.51,63.01,63.16,54912.0,63.5,63.51,63.01,63.16,54912.0
2018-11-26 13:00:00,63.17,63.64,63.08,63.48,61259.0,63.17,63.64,63.08,63.48,61259.0
2018-11-26 13:30:00,63.52,63.66,63.49,63.62,37927.0,63.52,63.66,63.49,63.62,37927.0
2018-11-26 14:00:00,63.63,63.91,63.63,63.88,58055.0,63.63,63.91,63.63,63.88,58055.0
2018-11-26 14:30:00,63.88,63.93,63.64,63.76,66973.0,63.88,63.93,63.64,63.76,66973.0
2018-11-26 15:00:00,63.77,63.86,63.55,63.56,58502.0,63.77,63.86,63.55,63.56,58502.0
2018-11-26 15:30:00,63.57,63.81,63.55,63.69,173324.0,63.57,63.81,63.55,63.69,173324.0
2018-11-27 09:30:00,63.46,64.9,63.4,64.24,104211.0,63.46,64.9,63.4,64.24,104211.0
2018-11-27 10:00:00,64.23,64.6,64.13,64.56,108974.0,64.23,64.6,64.13,64.56,108974.0
2018-11-27 10:30:00,64.57,64.78,64.44,64.69,153163.0,64.57,64.78,64.44,64.69,153163.0
2018-11-27 11:00:00,64.67,64.95,64.63,64.82,86505.0,64.67,64.95,64.63,64.82,86505.0
2018-11-27 11:30:00,64.8,64.93,64.59,64.7,95066.0,64.8,64.93,64.59,64.7,95066.0
2018-11-27 12:00:00,64.71,64.82,64.65,64.75,97692.0,64.71,64.82,64.65,64.75,97692.0
2018-11-27 12:30:00,64.73,64.87,64.68,64.75,106821.0,64.73,64.87,64.68,64.75,106821.0
2018-11-27 13:00:00,64.78,64.84,64.44,64.59,66289.0,64.78,64.84,64.44,64.59,66289.0
2018-11-27 13:30:00,64.59,64.71,64.39,64.43,88530.0,64.59,64.71,64.39,64.43,88530.0
2018-11-27 14:00:00,64.43,64.83,64.41,64.76,93594.0,64.43,64.83,64.41,64.76,93594.0
2018-11-27 14:30:00,64.78,65.0,64.77,64.88,79573.0,64.78,65.0,64.77,64.88,79573.0
2018-11-27 15:00:00,64.89,65.05,64.72,64.77,111449.0,64.89,65.05,64.72,64.77,111449.0
2018-11-27 15:30:00,64.78,64.8,64.52,64.66,258454.0,64.78,64.8,64.52,64.66,258454.0
2018-11-28 09:30:00,64.59,65.16,64.59,65.05,72844.0,64.59,65.16,64.59,65.05,72844.0
2018-11-28 10:00:00,65.08,65.08,64.37,64.44,78033.0,65.08,65.08,64.37,64.44,78033.0
2018-11-28 10:30:00,64.43,64.59,64.23,64.54,37424.0,64.43,64.59,64.23,64.54,37424.0
2018-11-28 11:00:00,64.54,64.73,64.5,64.57,35816.0,64.54,64.73,64.5,64.57,35816.0
2018-11-28 11:30:00,64.57,64.63,64.34,64.62,50370.0,64.57,64.63,64.34,64.62,50370.0
2018-11-28 12:00:00,64.65,65.8,64.65,65.42,108260.0,64.65,65.8,64.65,65.42,108260.0
2018-11-28 12:30:00,65.41,65.76,65.32,65.57,80019.0,65.41,65.76,65.32,65.57,80019.0
2018-11-28 13:00:00,65.6,65.75,65.44,65.68,237635.0,65.6,65.75,65.44,65.68,237635.0
2018-11-28 13:30:00,65.65,65.91,65.56,65.79,382173.0,65.65,65.91,65.56,65.79,382173.0
2018-11-28 14:00:00,65.8,65.81,65.52,65.67,352914.0,65.8,65.81,65.52,65.67,352914.0
2018-11-28 14:30:00,65.69,66.35,65.55,66.17,207697.0,65.69,66.35,65.55,66.17,207697.0
2018-11-28 15:00:00,66.18,66.51,66.05,66.47,187942.0,66.18,66.51,66.05,66.47,187942.0
2018-11-28 15:30:00,66.49,66.97,66.43,66.81,426350.0,66.49,66.97,66.43,66.81,426350.0
2018-11-29 09:30:00,66.48,66.8,65.89,65.89,52765.0,66.48,66.8,65.89,65.89,52765.0
2018-11-29 10:00:00,65.89,66.46,65.74,66.22,81390.0,65.89,66.46,65.74,66.22,81390.0
2018-11-29 10:30:00,66.19,66.56,66.09,66.38,186057.0,66.19,66.56,66.09,66.38,186057.0
2018-11-29 11:00:00,66.39,66.51,66.21,66.47,84872.0,66.39,66.51,66.21,66.47,84872.0
2018-11-29 11:30:00,66.48,66.51,66.22,66.39,99530.0,66.48,66.51,66.22,66.39,99530.0
2018-11-29 12:00:00,66.41,66.41,66.23,66.26,46615.0,66.41,66.41,66.23,66.26,46615.0
2018-11-29 12:30:00,66.28,66.4,66.26,66.35,43637.0,66.28,66.4,66.26,66.35,43637.0
2018-11-29 13:00:00,66.35,66.35,66.18,66.29,52561.0,66.35,66.35,66.18,66.29,52561.0
2018-11-29 13:30:00,66.28,66.48,66.25,66.41,39351.0,66.28,66.48,66.25,66.41,39351.0
2018-11-29 14:00:00,66.41,66.46,66.16,66.35,92352.0,66.41,66.46,66.16,66.35,92352.0
2018-11-29 14:30:00,66.35,66.54,66.24,66.54,69409.0,66.35,66.54,66.24,66.54,69409.0
2018-11-29 15:00:00,66.56,66.56,66.29,66.34,63567.0,66.56,66.56,66.29,66.34,63567.0
2018-11-29 15:30:00,66.34,66.34,65.98,66.09,154288.0,66.34,66.34,65.98,66.09,154288.0
2018-11-30 09:30:00,65.96,66.18,65.62,65.87,40733.0,65.96,66.18,65.62,65.87,40733.0
2018-11-30 10:00:00,65.88,66.1,65.39,65.42,56179.0,65.88,66.1,65.39,65.42,56179.0
2018-11-30 10:30:00,65.4,65.82,65.39,65.39,58548.0,65.4,65.82,65.39,65.39,58548.0
2018-11-30 11:00:00,65.41,65.69,65.34,65.46,68400.0,65.41,65.69,65.34,65.46,68400.0
2018-11-30 11:30:00,65.45,65.57,65.27,65.55,48556.0,65.45,65.57,65.27,65.55,48556.0
2018-11-30 12:00:00,65.52,65.72,65.36,65.46,63383.0,65.52,65.72,65.36,65.46,63383.0
2018-11-30 12:30:00,65.46,65.76,65.46,65.7,37945.0,65.46,65.76,65.46,65.7,37945.0
2018-11-30 13:00:00,65.68,65.72,65.38,65.38,39370.0,65.68,65.72,65.38,65.38,39370.0
2018-11-30 13:30:00,65.38,65.83,65.32,65.71,43509.0,65.38,65.83,65.32,65.71,43509.0
2018-11-30 14:00:00,65.71,65.76,65.51,65.63,46705.0,65.71,65.76,65.51,65.63,46705.0
2018-11-30 14:30:00,65.63,65.78,65.57,65.64,44408.0,65.63,65.78,65.57,65.64,44408.0
2018-11-30 15:00:00,65.67,65.86,65.64,65.79,60618.0,65.67,65.86,65.64,65.79,60618.0
2018-11-30 15:30:00,65.79,66.09,65.79,66.07,235676.0,65.79,66.09,65.79,66.07,235676.0
2018-12-03 09:30:00,67.13,67.68,66.42,66.73,111593.0,67.13,67.68,66.42,66.73,111593.0
2018-12-03 10:00:00,66.75,67.04,66.53,66.75,90839.0,66.75,67.04,66.53,66.75,90839.0
2018-12-03 10:30:00,66.74,66.9,66.58,66.6,74977.0,66.74,66.9,66.58,66.6,74977.0
2018-12-03 11:00:00,66.62,66.74,66.46,66.53,85968.0,66.62,66.74,66.46,66.53,85968.0
2018-12-03 11:30:00,66.54,66.59,66.18,66.22,78543.0,66.54,66.59,66.18,66.22,78543.0
2018-12-03 12:00:00,66.2,66.41,66.2,66.41,71823.0,66.2,66.41,66.2,66.41,71823.0
2018-12-03 12:30:00,66.4,66.6,66.14,66.17,92960.0,66.4,66.6,66.14,66.17,92960.0
2018-12-03 13:00:00,66.18,66.27,65.98,66.06,106959.0,66.18,66.27,65.98,66.06,106959.0
2018-12-03 13:30:00,66.04,66.08,65.67,65.84,71653.0,66.04,66.08,65.67,65.84,71653.0
2018-12-03 14:00:00,65.84,66.0,65.71,65.95,101378.0,65.84,66.0,65.71,65.95,101378.0
2018-12-03 14:30:00,65.97,66.0,65.72,65.81,83950.0,65.97,66.0,65.72,65.81,83950.0
2018-12-03 15:00:00,65.81,66.11,65.69,65.9,134155.0,65.81,66.11,65.69,65.9,134155.0
2018-12-03 15:30:00,65.9,65.97,65.66,65.68,375184.0,65.9,65.97,65.66,65.68,375184.0
2018-12-04 09:30:00,65.64,66.33,64.44,64.67,213054.0,65.64,66.33,64.44,64.67,213054.0
2018-12-04 10:00:00,64.69,64.71,64.01,64.43,210665.0,64.69,64.71,64.01,64.43,210665.0
2018-12-04 10:30:00,64.43,64.58,64.28,64.46,127109.0,64.43,64.58,64.28,64.46,127109.0
2018-12-04 11:00:00,64.45,64.87,64.37,64.8,106784.0,64.45,64.87,64.37,64.8,106784.0
2018-12-04 11:30:00,64.8,64.93,64.58,64.67,93183.0,64.8,64.93,64.58,64.67,93183.0
2018-12-04 12:00:00,64.68,64.75,64.34,64.35,122236.0,64.68,64.75,64.34,64.35,122236.0
2018-12-04 12:30:00,64.27,64.44,64.14,64.3,73880.0,64.27,64.44,64.14,64.3,73880.0
2018-12-04 13:00:00,64.27,64.31,63.84,63.91,120019.0,64.27,64.31,63.84,63.91,120019.0
2018-12-04 13:30:00,63.85,64.2,63.54,64.16,66954.0,63.85,64.2,63.54,64.16,66954.0
2018-12-04 14:00:00,64.12,64.61,64.01,64.42,82261.0,64.12,64.61,64.01,64.42,82261.0
2018-12-04 14:30:00,64.43,64.78,64.43,64.6,67079.0,64.43,64.78,64.43,64.6,67079.0
2018-12-04 15:00:00,64.58,64.59,64.09,64.12,112526.0,64.58,64.59,64.09,64.12,112526.0
2018-12-04 15:30:00,64.11,64.23,63.94,64.05,248103.0,64.11,64.23,63.94,64.05,248103.0
2018-12-06 09:30:00,63.16,63.3,62.24,62.77,171834.0,63.16,63.3,62.24,62.77,171834.0
2018-12-06 10:00:00,62.75,63.24,62.68,62.83,95988.0,62.75,63.24,62.68,62.83,95988.0
2018-12-06 10:30:00,62.84,63.14,62.75,62.97,134817.0,62.84,63.14,62.75,62.97,134817.0
2018-12-06 11:00:00,62.95,63.03,62.4,62.43,151217.0,62.95,63.03,62.4,62.43,151217.0
2018-12-06 11:30:00,62.4,63.28,62.4,63.01,104295.0,62.4,63.28,62.4,63.01,104295.0
2018-12-06 12:00:00,63.0,63.47,62.96,63.44,105026.0,63.0,63.47,62.96,63.44,105026.0
2018-12-06 12:30:00,63.44,63.46,63.13,63.36,79890.0,63.44,63.46,63.13,63.36,79890.0
2018-12-06 13:00:00,63.35,63.43,62.96,62.97,92737.0,63.35,63.43,62.96,62.97,92737.0
2018-12-06 13:30:00,62.97,63.56,62.79,63.56,57265.0,62.97,63.56,62.79,63.56,57265.0
2018-12-06 14:00:00,63.58,63.66,63.34,63.55,120300.0,63.58,63.66,63.34,63.55,120300.0
2018-12-06 14:30:00,63.57,63.78,63.14,63.77,84019.0,63.57,63.78,63.14,63.77,84019.0
2018-12-06 15:00:00,63.79,64.1,63.52,63.98,145173.0,63.79,64.1,63.52,63.98,145173.0
2018-12-06 15:30:00,63.97,64.56,63.96,64.51,336256.0,63.97,64.56,63.96,64.51,336256.0
2018-12-07 09:30:00,64.51,65.1,64.09,64.7,66418.0,64.51,65.1,64.09,64.7,66418.0
2018-12-07 10:00:00,64.75,64.99,64.26,64.51,61078.0,64.75,64.99,64.26,64.51,61078.0
2018-12-07 10:30:00,64.54,64.83,64.45,64.6,174819.0,64.54,64.83,64.45,64.6,174819.0
2018-12-07 11:00:00,64.59,64.66,63.75,63.85,103098.0,64.59,64.66,63.75,63.85,103098.0
2018-12-07 11:30:00,63.86,64.09,63.6,63.6,146270.0,63.86,64.09,63.6,63.6,146270.0
2018-12-07 12:00:00,63.64,63.82,63.31,63.35,34995.0,63.64,63.82,63.31,63.35,34995.0
2018-12-07 12:30:00,63.28,63.41,62.94,63.36,29188.0,63.28,63.41,62.94,63.36,29188.0
2018-12-07 13:00:00,63.34,63.57,62.96,62.99,34790.0,63.34,63.57,62.96,62.99,34790.0
2018-12-07 13:30:00,62.99,63.0,62.74,62.78,29129.0,62.99,63.0,62.74,62.78,29129.0
2018-12-07 14:00:00,62.75,62.96,62.49,62.75,36366.0,62.75,62.96,62.49,62.75,36366.0
2018-12-07 14:30:00,62.78,62.81,62.34,62.37,80438.0,62.78,62.81,62.34,62.37,80438.0
2018-12-07 15:00:00,62.37,62.67,62.29,62.62,69555.0,62.37,62.67,62.29,62.62,69555.0
2018-12-07 15:30:00,62.61,62.96,62.36,62.52,281389.0,62.61,62.96,62.36,62.52,281389.0
2018-12-10 09:30:00,62.56,62.9,62.14,62.5,66911.0,62.56,62.9,62.14,62.5,66911.0
2018-12-10 10:00:00,62.33,62.74,62.2,62.52,65479.0,62.33,62.74,62.2,62.52,65479.0
2018-12-10 10:30:00,62.5,62.56,61.96,62.0,90154.0,62.5,62.56,61.96,62.0,90154.0
2018-12-10 11:00:00,62.05,62.05,61.49,61.58,41871.0,62.05,62.05,61.49,61.58,41871.0
2018-12-10 11:30:00,61.69,62.22,61.63,61.87,50064.0,61.69,62.22,61.63,61.87,50064.0
2018-12-10 12:00:00,61.91,62.0,61.66,61.79,50611.0,61.91,62.0,61.66,61.79,50611.0
2018-12-10 12:30:00,61.76,62.35,61.73,62.13,54968.0,61.76,62.35,61.73,62.13,54968.0
2018-12-10 13:00:00,62.14,62.4,61.94,62.09,44886.0,62.14,62.4,61.94,62.09,44886.0
2018-12-10 13:30:00,62.12,62.47,62.07,62.37,45562.0,62.12,62.47,62.07,62.37,45562.0
2018-12-10 14:00:00,62.37,62.58,62.08,62.24,61200.0,62.37,62.58,62.08,62.24,61200.0
2018-12-10 14:30:00,62.26,62.61,61.97,62.01,61416.0,62.26,62.61,61.97,62.01,61416.0
2018-12-10 15:00:00,61.98,62.17,61.89,62.15,71322.0,61.98,62.17,61.89,62.15,71322.0
2018-12-10 15:30:00,62.16,62.55,62.16,62.33,155368.0,62.16,62.55,62.16,62.33,155368.0
2018-12-11 09:30:00,63.05,63.75,62.85,63.62,61957.0,63.05,63.75,62.85,63.62,61957.0
2018-12-11 10:00:00,63.67,64.28,63.67,64.16,59352.0,63.67,64.28,63.67,64.16,59352.0
2018-12-11 10:30:00,64.22,64.24,63.57,63.78,101858.0,64.22,64.24,63.57,63.78,101858.0
2018-12-11 11:00:00,63.83,63.83,63.33,63.33,65858.0,63.83,63.83,63.33,63.33,65858.0
2018-12-11 11:30:00,63.36,63.5,63.05,63.35,47750.0,63.36,63.5,63.05,63.35,47750.0
2018-12-11 12:00:00,63.29,63.29,62.86,62.95,46850.0,63.29,63.29,62.86,62.95,46850.0
2018-12-11 12:30:00,62.95,63.17,62.85,62.87,64396.0,62.95,63.17,62.85,62.87,64396.0
2018-12-11 13:00:00,62.87,62.94,62.6,62.61,74164.0,62.87,62.94,62.6,62.61,74164.0
2018-12-11 13:30:00,62.6,62.82,62.25,62.35,92647.0,62.6,62.82,62.25,62.35,92647.0
2018-12-11 14:00:00,62.34,63.04,62.12,62.99,141143.0,62.34,63.04,62.12,62.99,141143.0
2018-12-11 14:30:00,63.02,63.31,62.9,63.09,82262.0,63.02,63.31,62.9,63.09,82262.0
2018-12-11 15:00:00,63.1,63.46,62.93,63.19,76704.0,63.1,63.46,62.93,63.19,76704.0
2018-12-11 15:30:00,63.18,63.39,63.09,63.18,556560.0,63.18,63.39,63.09,63.18,556560.0
2018-12-12 09:30:00,63.89,63.96,63.19,63.31,56345.0,63.89,63.96,63.19,63.31,56345.0
2018-12-12 10:00:00,63.34,64.14,63.17,63.9,61487.0,63.34,64.14,63.17,63.9,61487.0
2018-12-12 10:30:00,63.85,64.29,63.68,64.16,39286.0,63.85,64.29,63.68,64.16,39286.0
2018-12-12 11:00:00,64.16,64.21,63.77,63.85,43316.0,64.16,64.21,63.77,63.85,43316.0
2018-12-12 11:30:00,63.85,64.03,63.63,63.96,45151.0,63.85,64.03,63.63,63.96,45151.0
2018-12-12 12:00:00,64.02,64.05,63.78,63.94,41733.0,64.02,64.05,63.78,63.94,41733.0
2018-12-12 12:30:00,63.94,64.14,63.72,64.13,39333.0,63.94,64.14,63.72,64.13,39333.0
2018-12-12 13:00:00,64.15,64.29,64.06,64.14,32386.0,64.15,64.29,64.06,64.14,32386.0
2018-12-12 13:30:00,64.17,64.17,63.96,64.05,38076.0,64.17,64.17,63.96,64.05,38076.0
2018-12-12 14:00:00,64.04,64.05,63.62,63.69,47000.0,64.04,64.05,63.62,63.69,47000.0
2018-12-12 14:30:00,63.63,63.69,63.38,63.55,57276.0,63.63,63.69,63.38,63.55,57276.0
2018-12-12 15:00:00,63.51,63.55,63.3,63.35,86407.0,63.51,63.55,63.3,63.35,86407.0
2018-12-12 15:30:00,63.36,63.73,63.31,63.34,154156.0,63.36,63.73,63.31,63.34,154156.0
2018-12-13 09:30:00,63.34,63.39,62.98,63.09,63282.0,63.34,63.39,62.98,63.09,63282.0
2018-12-13 10:00:00,63.05,63.62,63.01,63.13,84059.0,63.05,63.62,63.01,63.13,84059.0
2018-12-13 10:30:00,63.1,63.38,62.91,62.97,83076.0,63.1,63.38,62.91,62.97,83076.0
2018-12-13 11:00:00,62.96,63.19,62.81,62.86,55955.0,62.96,63.19,62.81,62.86,55955.0
2018-12-13 11:30:00,62.91,63.09,62.71,62.84,79557.0,62.91,63.09,62.71,62.84,79557.0
2018-12-13 12:00:00,62.82,62.87,62.6,62.62,38704.0,62.82,62.87,62.6,62.62,38704.0
2018-12-13 12:30:00,62.6,62.68,62.42,62.45,58016.0,62.6,62.68,62.42,62.45,58016.0
2018-12-13 13:00:00,62.49,62.49,62.21,62.36,31106.0,62.49,62.49,62.21,62.36,31106.0
2018-12-13 13:30:00,62.38,62.55,62.34,62.36,41666.0,62.38,62.55,62.34,62.36,41666.0
2018-12-13 14:00:00,62.36,62.4,62.13,62.26,86926.0,62.36,62.4,62.13,62.26,86926.0
2018-12-13 14:30:00,62.27,62.31,62.01,62.16,52298.0,62.27,62.31,62.01,62.16,52298.0
2018-12-13 15:00:00,62.17,62.31,62.02,62.22,66557.0,62.17,62.31,62.02,62.22,66557.0
2018-12-13 15:30:00,62.21,62.46,62.12,62.35,215996.0,62.21,62.46,62.12,62.35,215996.0
2018-12-14 09:30:00,61.99,62.53,61.99,62.36,65529.0,61.99,62.53,61.99,62.36,65529.0
2018-12-14 10:00:00,62.38,62.38,61.91,62.03,57907.0,62.38,62.38,61.91,62.03,57907.0
2018-12-14 10:30:00,62.0,62.19,61.78,61.89,55052.0,62.0,62.19,61.78,61.89,55052.0
2018-12-14 11:00:00,61.92,62.12,61.83,61.95,72050.0,61.92,62.12,61.83,61.95,72050.0
2018-12-14 11:30:00,61.98,62.09,61.45,61.53,52248.0,61.98,62.09,61.45,61.53,52248.0
2018-12-14 12:00:00,61.57,61.62,61.34,61.5,76535.0,61.57,61.62,61.34,61.5,76535.0
2018-12-14 12:30:00,61.51,61.68,61.51,61.6,42679.0,61.51,61.68,61.51,61.6,42679.0
2018-12-14 13:00:00,61.6,61.79,61.5,61.5,43326.0,61.6,61.79,61.5,61.5,43326.0
2018-12-14 13:30:00,61.48,61.53,61.34,61.37,36603.0,61.48,61.53,61.34,61.37,36603.0
2018-12-14 14:00:00,61.38,61.44,61.14,61.37,59314.0,61.38,61.44,61.14,61.37,59314.0
2018-12-14 14:30:00,61.37,61.37,60.98,61.26,53041.0,61.37,61.37,60.98,61.26,53041.0
2018-12-14 15:00:00,61.27,61.43,61.19,61.2,57882.0,61.27,61.43,61.19,61.2,57882.0
2018-12-14 15:30:00,61.2,61.24,60.93,61.2,226621.0,61.2,61.24,60.93,61.2,226621.0
2018-12-17 09:30:00,60.79,61.1,60.49,61.03,77405.0,60.79,61.1,60.49,61.03,77405.0
2018-12-17 10:00:00,61.01,61.5,61.0,61.32,71013.0,61.01,61.5,61.0,61.32,71013.0
2018-12-17 10:30:00,61.32,61.71,61.03,61.69,126036.0,61.32,61.71,61.03,61.69,126036.0
2018-12-17 11:00:00,61.69,61.81,61.55,61.66,72615.0,61.69,61.81,61.55,61.66,72615.0
2018-12-17 11:30:00,61.67,61.82,61.63,61.78,66026.0,61.67,61.82,61.63,61.78,66026.0
2018-12-17 12:00:00,61.8,61.93,61.48,61.52,58385.0,61.8,61.93,61.48,61.52,58385.0
2018-12-17 12:30:00,61.51,61.51,61.0,61.09,66385.0,61.51,61.51,61.0,61.09,66385.0
2018-12-17 13:00:00,61.08,61.24,60.99,61.03,90662.0,61.08,61.24,60.99,61.03,90662.0
2018-12-17 13:30:00,61.03,61.1,60.73,60.74,64286.0,61.03,61.1,60.73,60.74,64286.0
2018-12-17 14:00:00,60.74,60.78,60.57,60.63,69684.0,60.74,60.78,60.57,60.63,69684.0
2018-12-17 14:30:00,60.63,60.83,60.49,60.53,79809.0,60.63,60.83,60.49,60.53,79809.0
2018-12-17 15:00:00,60.53,60.54,60.09,60.14,143592.0,60.53,60.54,60.09,60.14,143592.0
2018-12-17 15:30:00,60.15,60.28,59.79,60.26,267543.0,60.15,60.28,59.79,60.26,267543.0
2018-12-18 09:30:00,60.64,61.09,60.32,60.92,83902.0,60.64,61.09,60.32,60.92,83902.0
2018-12-18 10:00:00,60.92,60.92,60.57,60.63,61033.0,60.92,60.92,60.57,60.63,61033.0
2018-12-18 10:30:00,60.62,60.8,60.05,60.2,83020.0,60.62,60.8,60.05,60.2,83020.0
2018-12-18 11:00:00,60.23,60.37,59.61,59.75,89294.0,60.23,60.37,59.61,59.75,89294.0
2018-12-18 11:30:00,59.79,59.88,59.35,59.43,159546.0,59.79,59.88,59.35,59.43,159546.0
2018-12-18 12:00:00,59.41,60.36,59.41,60.04,208540.0,59.41,60.36,59.41,60.04,208540.0
2018-12-18 12:30:00,60.05,60.21,59.97,60.09,98874.0,60.05,60.21,59.97,60.09,98874.0
2018-12-18 13:00:00,60.1,60.39,60.01,60.25,136678.0,60.1,60.39,60.01,60.25,136678.0
2018-12-18 13:30:00,60.23,60.33,59.86,59.95,168971.0,60.23,60.33,59.86,59.95,168971.0
2018-12-18 14:00:00,59.92,60.1,59.68,59.99,63136.0,59.92,60.1,59.68,59.99,63136.0
2018-12-18 14:30:00,60.0,60.14,59.38,59.39,112669.0,60.0,60.14,59.38,59.39,112669.0
2018-12-18 15:00:00,59.37,59.7,59.33,59.44,98797.0,59.37,59.7,59.33,59.44,98797.0
2018-12-18 15:30:00,59.44,60.0,59.44,59.76,471676.0,59.44,60.0,59.44,59.76,471676.0
2018-12-19 09:30:00,59.49,59.93,58.91,59.6,218203.0,59.49,59.93,58.91,59.6,218203.0
2018-12-19 10:00:00,59.6,60.01,59.6,59.82,120612.0,59.6,60.01,59.6,59.82,120612.0
2018-12-19 10:30:00,59.79,59.87,59.57,59.68,80413.0,59.79,59.87,59.57,59.68,80413.0
2018-12-19 11:00:00,59.7,59.82,59.46,59.49,79131.0,59.7,59.82,59.46,59.49,79131.0
2018-12-19 11:30:00,59.48,59.79,59.34,59.77,62230.0,59.48,59.79,59.34,59.77,62230.0
2018-12-19 12:00:00,59.8,60.15,59.79,59.98,90860.0,59.8,60.15,59.79,59.98,90860.0
2018-12-19 12:30:00,59.97,60.09,59.74,59.74,80229.0,59.97,60.09,59.74,59.74,80229.0
2018-12-19 13:00:00,59.74,59.89,59.59,59.63,69894.0,59.74,59.89,59.59,59.63,69894.0
2018-12-19 13:30:00,59.63,60.01,59.61,60.01,56100.0,59.63,60.01,59.61,60.01,56100.0
2018-12-19 14:00:00,60.06,60.08,58.95,59.35,91769.0,60.06,60.08,58.95,59.35,91769.0
2018-12-19 14:30:00,59.37,59.51,58.21,58.42,207204.0,59.37,59.51,58.21,58.42,207204.0
2018-12-19 15:00:00,58.39,58.47,57.97,57.97,257064.0,58.39,58.47,57.97,57.97,257064.0
2018-12-19 15:30:00,57.96,58.21,57.5,57.77,670871.0,57.96,58.21,57.5,57.77,670871.0
2018-12-20 09:30:00,57.5,57.51,56.31,57.04,120324.0,57.5,57.51,56.31,57.04,120324.0
2018-12-20 10:00:00,56.97,57.36,56.86,57.05,83519.0,56.97,57.36,56.86,57.05,83519.0
2018-12-20 10:30:00,57.01,57.67,57.0,57.39,130382.0,57.01,57.67,57.0,57.39,130382.0
2018-12-20 11:00:00,57.37,57.4,56.87,56.9,177476.0,57.37,57.4,56.87,56.9,177476.0
2018-12-20 11:30:00,56.87,57.24,56.8,56.95,164492.0,56.87,57.24,56.8,56.95,164492.0
2018-12-20 12:00:00,56.97,57.1,56.52,56.72,163375.0,56.97,57.1,56.52,56.72,163375.0
2018-12-20 12:30:00,56.72,56.75,56.07,56.3,140554.0,56.72,56.75,56.07,56.3,140554.0
2018-12-20 13:00:00,56.31,56.31,55.8,55.91,134955.0,56.31,56.31,55.8,55.91,134955.0
2018-12-20 13:30:00,55.91,56.01,55.67,55.71,102362.0,55.91,56.01,55.67,55.71,102362.0
2018-12-20 14:00:00,55.72,56.13,55.24,56.13,221953.0,55.72,56.13,55.24,56.13,221953.0
2018-12-20 14:30:00,56.12,57.1,55.97,57.1,268272.0,56.12,57.1,55.97,57.1,268272.0
2018-12-20 15:00:00,57.07,57.1,56.56,56.84,250836.0,57.07,57.1,56.56,56.84,250836.0
2018-12-20 15:30:00,56.85,56.98,56.3,56.7,485476.0,56.85,56.98,56.3,56.7,485476.0
2018-12-21 09:30:00,58.33,58.98,55.58,58.11,1460800.0,58.33,58.98,55.58,58.11,1460800.0
2018-12-21 10:00:00,58.14,60.57,57.61,59.8,763294.0,58.14,60.57,57.61,59.8,763294.0
2018-12-21 10:30:00,59.83,60.36,59.3,59.3,413793.0,59.83,60.36,59.3,59.3,413793.0
2018-12-21 11:00:00,59.34,59.42,58.54,59.36,386072.0,59.34,59.42,58.54,59.36,386072.0
2018-12-21 11:30:00,59.37,59.72,58.9,59.03,299063.0,59.37,59.72,58.9,59.03,299063.0
2018-12-21 12:00:00,59.03,59.23,58.41,58.59,295329.0,59.03,59.23,58.41,58.59,295329.0
2018-12-21 12:30:00,58.55,59.45,58.4,59.1,228646.0,58.55,59.45,58.4,59.1,228646.0
2018-12-21 13:00:00,59.08,59.38,58.79,59.06,184560.0,59.08,59.38,58.79,59.06,184560.0
2018-12-21 13:30:00,59.08,59.64,58.94,59.21,201565.0,59.08,59.64,58.94,59.21,201565.0
2018-12-21 14:00:00,59.21,59.47,58.92,59.41,266515.0,59.21,59.47,58.92,59.41,266515.0
2018-12-21 14:30:00,59.42,59.64,59.12,59.35,284166.0,59.42,59.64,59.12,59.35,284166.0
2018-12-21 15:00:00,59.35,59.44,58.66,58.92,406742.0,59.35,59.44,58.66,58.92,406742.0
2018-12-21 15:30:00,58.89,59.09,58.51,58.97,1097885.0,58.89,59.09,58.51,58.97,1097885.0
2018-12-24 09:30:00,59.3,59.85,57.99,58.99,198070.0,59.3,59.85,57.99,58.99,198070.0
2018-12-24 10:00:00,59.03,59.59,58.73,59.33,217189.0,59.03,59.59,58.73,59.33,217189.0
2018-12-24 10:30:00,59.35,60.27,59.35,60.0,208948.0,59.35,60.27,59.35,60.0,208948.0
2018-12-24 11:00:00,60.02,60.36,59.92,60.18,189632.0,60.02,60.36,59.92,60.18,189632.0
2018-12-24 11:30:00,60.17,60.48,60.0,60.15,181256.0,60.17,60.48,60.0,60.15,181256.0
2018-12-24 12:00:00,60.17,60.33,59.81,59.91,123691.0,60.17,60.33,59.81,59.91,123691.0
2018-12-24 12:30:00,59.94,60.02,59.04,59.08,270413.0,59.94,60.02,59.04,59.08,270413.0
2018-12-26 09:30:00,59.41,60.2,59.2,60.0,113872.0,59.41,60.2,59.2,60.0,113872.0
2018-12-26 10:00:00,59.96,60.16,59.8,59.87,145997.0,59.96,60.16,59.8,59.87,145997.0
2018-12-26 10:30:00,59.9,60.26,59.67,60.23,246518.0,59.9,60.26,59.67,60.23,246518.0
2018-12-26 11:00:00,60.28,60.94,60.19,60.92,114395.0,60.28,60.94,60.19,60.92,114395.0
2018-12-26 11:30:00,60.92,60.92,60.46,60.84,129278.0,60.92,60.92,60.46,60.84,129278.0
2018-12-26 12:00:00,60.85,61.36,60.78,60.99,76120.0,60.85,61.36,60.78,60.99,76120.0
2018-12-26 12:30:00,61.0,61.51,60.94,61.4,87256.0,61.0,61.51,60.94,61.4,87256.0
2018-12-26 13:00:00,61.4,61.43,60.87,60.98,78286.0,61.4,61.43,60.87,60.98,78286.0
2018-12-26 13:30:00,60.97,61.54,60.96,61.54,77426.0,60.97,61.54,60.96,61.54,77426.0
2018-12-26 14:00:00,61.52,61.6,61.21,61.37,76205.0,61.52,61.6,61.21,61.37,76205.0
2018-12-26 14:30:00,61.39,61.57,61.28,61.57,117842.0,61.39,61.57,61.28,61.57,117842.0
2018-12-26 15:00:00,61.55,61.9,61.52,61.9,99814.0,61.55,61.9,61.52,61.9,99814.0
2018-12-26 15:30:00,61.9,62.64,61.88,62.6,297397.0,61.9,62.64,61.88,62.6,297397.0
2018-12-27 09:30:00,61.95,62.49,61.43,62.02,118974.0,61.95,62.49,61.43,62.02,118974.0
2018-12-27 10:00:00,62.0,62.31,61.85,61.94,88863.0,62.0,62.31,61.85,61.94,88863.0
2018-12-27 10:30:00,61.97,62.56,61.85,62.17,74565.0,61.97,62.56,61.85,62.17,74565.0
2018-12-27 11:00:00,62.16,62.62,61.93,62.53,81522.0,62.16,62.62,61.93,62.53,81522.0
2018-12-27 11:30:00,62.54,62.7,61.91,62.0,81959.0,62.54,62.7,61.91,62.0,81959.0
2018-12-27 12:00:00,61.95,61.97,61.25,61.33,68496.0,61.95,61.97,61.25,61.33,68496.0
2018-12-27 12:30:00,61.32,61.45,61.12,61.37,87938.0,61.32,61.45,61.12,61.37,87938.0
2018-12-27 13:00:00,61.34,61.59,61.19,61.2,88556.0,61.34,61.59,61.19,61.2,88556.0
2018-12-27 13:30:00,61.19,61.4,61.07,61.3,64448.0,61.19,61.4,61.07,61.3,64448.0
2018-12-27 14:00:00,61.29,61.3,60.92,61.23,117509.0,61.29,61.3,60.92,61.23,117509.0
2018-12-27 14:30:00,61.24,61.67,61.16,61.6,127683.0,61.24,61.67,61.16,61.6,127683.0
2018-12-27 15:00:00,61.61,62.37,61.37,62.33,140088.0,61.61,62.37,61.37,62.33,140088.0
2018-12-27 15:30:00,62.36,63.19,62.12,63.19,327539.0,62.36,63.19,62.12,63.19,327539.0
2018-12-28 09:30:00,63.66,64.1,63.22,63.83,145597.0,63.66,64.1,63.22,63.83,145597.0
2018-12-28 10:00:00,63.85,63.85,62.78,62.82,59391.0,63.85,63.85,62.78,62.82,59391.0
2018-12-28 10:30:00,62.81,63.17,62.52,62.85,67741.0,62.81,63.17,62.52,62.85,67741.0
2018-12-28 11:00:00,62.81,62.98,62.64,62.81,57195.0,62.81,62.98,62.64,62.81,57195.0
2018-12-28 11:30:00,62.79,62.93,62.64,62.85,81199.0,62.79,62.93,62.64,62.85,81199.0
2018-12-28 12:00:00,62.85,62.94,62.36,62.53,86744.0,62.85,62.94,62.36,62.53,86744.0
2018-12-28 12:30:00,62.55,62.72,62.29,62.32,81008.0,62.55,62.72,62.29,62.32,81008.0
2018-12-28 13:00:00,62.32,62.59,62.25,62.5,52097.0,62.32,62.59,62.25,62.5,52097.0
2018-12-28 13:30:00,62.49,62.7,62.32,62.6,59423.0,62.49,62.7,62.32,62.6,59423.0
2018-12-28 14:00:00,62.61,63.12,62.6,62.84,87788.0,62.61,63.12,62.6,62.84,87788.0
2018-12-28 14:30:00,62.85,63.32,62.83,63.13,139243.0,62.85,63.32,62.83,63.13,139243.0
2018-12-28 15:00:00,63.17,63.19,62.2,62.31,107809.0,63.17,63.19,62.2,62.31,107809.0
2018-12-28 15:30:00,62.3,62.59,62.16,62.48,252591.0,62.3,62.59,62.16,62.48,252591.0
2018-12-31 09:30:00,62.83,62.96,62.3,62.43,114236.0,62.83,62.96,62.3,62.43,114236.0
2018-12-31 10:00:00,62.43,62.91,62.38,62.67,110262.0,62.43,62.91,62.38,62.67,110262.0
2018-12-31 10:30:00,62.69,62.74,62.26,62.31,91411.0,62.69,62.74,62.26,62.31,91411.0
2018-12-31 11:00:00,62.34,62.54,62.17,62.51,78675.0,62.34,62.54,62.17,62.51,78675.0
2018-12-31 11:30:00,62.49,62.49,61.89,62.2,208165.0,62.49,62.49,61.89,62.2,208165.0
2018-12-31 12:00:00,62.21,62.43,62.1,62.3,56089.0,62.21,62.43,62.1,62.3,56089.0
2018-12-31 12:30:00,62.31,62.4,62.17,62.28,47589.0,62.31,62.4,62.17,62.28,47589.0
2018-12-31 13:00:00,62.31,62.69,62.21,62.67,43786.0,62.31,62.69,62.21,62.67,43786.0
2018-12-31 13:30:00,62.69,62.69,62.21,62.22,41190.0,62.69,62.69,62.21,62.22,41190.0
2018-12-31 14:00:00,62.18,62.39,62.09,62.12,49050.0,62.18,62.39,62.09,62.12,49050.0
2018-12-31 14:30:00,62.1,62.5,62.02,62.34,47936.0,62.1,62.5,62.02,62.34,47936.0
2018-12-31 15:00:00,62.32,62.51,62.27,62.36,69419.0,62.32,62.51,62.27,62.36,69419.0
2018-12-31 15:30:00,62.36,62.79,62.31,62.74,236170.0,62.36,62.79,62.31,62.74,236170.0
2019-01-02 09:30:00,61.9,62.35,61.59,62.28,97583.0,61.9,62.35,61.59,62.28,97583.0
2019-01-02 10:00:00,62.31,63.25,62.16,62.71,68859.0,62.31,63.25,62.16,62.71,68859.0
2019-01-02 10:30:00,62.75,62.95,62.43,62.76,60105.0,62.75,62.95,62.43,62.76,60105.0
2019-01-02 11:00:00,62.77,62.96,62.68,62.74,102146.0,62.77,62.96,62.68,62.74,102146.0
2019-01-02 11:30:00,62.72,62.91,62.48,62.53,44108.0,62.72,62.91,62.48,62.53,44108.0
2019-01-02 12:00:00,62.49,62.54,62.18,62.38,48139.0,62.49,62.54,62.18,62.38,48139.0
2019-01-02 12:30:00,62.35,62.78,62.35,62.72,38893.0,62.35,62.78,62.35,62.72,38893.0
2019-01-02 13:00:00,62.73,62.93,62.71,62.87,58414.0,62.73,62.93,62.71,62.87,58414.0
2019-01-02 13:30:00,62.88,63.09,62.78,63.05,41266.0,62.88,63.09,62.78,63.05,41266.0
2019-01-02 14:00:00,63.08,63.17,62.67,62.99,62286.0,63.08,63.17,62.67,62.99,62286.0
2019-01-02 14:30:00,63.01,63.17,62.84,62.86,46358.0,63.01,63.17,62.84,62.86,46358.0
2019-01-02 15:00:00,62.82,62.98,62.39,62.51,88011.0,62.82,62.98,62.39,62.51,88011.0
2019-01-02 15:30:00,62.53,63.01,62.43,62.98,178694.0,62.53,63.01,62.43,62.98,178694.0
2019-01-03 09:30:00,62.58,62.76,61.94,62.41,57964.0,62.58,62.76,61.94,62.41,57964.0
2019-01-03 10:00:00,62.34,62.34,61.87,62.02,49597.0,62.34,62.34,61.87,62.02,49597.0
2019-01-03 10:30:00,62.01,62.2,61.77,62.15,47506.0,62.01,62.2,61.77,62.15,47506.0
2019-01-03 11:00:00,62.2,62.46,62.01,62.19,45491.0,62.2,62.46,62.01,62.19,45491.0
2019-01-03 11:30:00,62.21,62.89,62.19,62.64,67862.0,62.21,62.89,62.19,62.64,67862.0
2019-01-03 12:00:00,62.63,62.63,62.25,62.38,83396.0,62.63,62.63,62.25,62.38,83396.0
2019-01-03 12:30:00,62.38,62.83,62.34,62.69,69631.0,62.38,62.83,62.34,62.69,69631.0
2019-01-03 13:00:00,62.66,62.66,62.08,62.25,54979.0,62.66,62.66,62.08,62.25,54979.0
2019-01-03 13:30:00,62.25,62.39,62.03,62.11,44966.0,62.25,62.39,62.03,62.11,44966.0
2019-01-03 14:00:00,62.11,62.55,62.04,62.49,94367.0,62.11,62.55,62.04,62.49,94367.0
2019-01-03 14:30:00,62.5,62.58,61.95,62.12,84230.0,62.5,62.58,61.95,62.12,84230.0
2019-01-03 15:00:00,62.12,62.19,61.91,62.04,85340.0,62.12,62.19,61.91,62.04,85340.0
2019-01-03 15:30:00,62.03,62.2,61.79,61.88,198095.0,62.03,62.2,61.79,61.88,198095.0
2019-01-04 09:30:00,62.74,63.69,62.52,63.28,76933.0,62.74,63.69,62.52,63.28,76933.0
2019-01-04 10:00:00,63.25,63.84,63.1,63.8,63506.0,63.25,63.84,63.1,63.8,63506.0
2019-01-04 10:30:00,63.87,64.06,63.55,64.04,62134.0,63.87,64.06,63.55,64.04,62134.0
2019-01-04 11:00:00,64.03,64.28,63.72,63.87,51915.0,64.03,64.28,63.72,63.87,51915.0
2019-01-04 11:30:00,63.81,64.12,63.68,63.99,51120.0,63.81,64.12,63.68,63.99,51120.0
2019-01-04 12:00:00,63.95,63.97,63.71,63.9,25620.0,63.95,63.97,63.71,63.9,25620.0
2019-01-04 12:30:00,63.91,64.23,63.78,64.07,35407.0,63.91,64.23,63.78,64.07,35407.0
2019-01-04 13:00:00,64.11,64.36,63.95,64.04,29649.0,64.11,64.36,63.95,64.04,29649.0
2019-01-04 13:30:00,64.03,64.13,63.76,63.81,40376.0,64.03,64.13,63.76,63.81,40376.0
2019-01-04 14:00:00,63.82,63.96,63.71,63.93,36202.0,63.82,63.96,63.71,63.93,36202.0
2019-01-04 14:30:00,63.93,64.1,63.43,63.51,73936.0,63.93,64.1,63.43,63.51,73936.0
2019-01-04 15:00:00,63.5,63.6,63.3,63.42,134539.0,63.5,63.6,63.3,63.42,134539.0
2019-01-04 15:30:00,63.41,63.66,63.3,63.62,223264.0,63.41,63.66,63.3,63.62,223264.0
2019-01-07 09:30:00,64.39,65.34,64.25,65.25,172178.0,64.39,65.34,64.25,65.25,172178.0
2019-01-07 10:00:00,65.21,65.77,65.08,65.16,97985.0,65.21,65.77,65.08,65.16,97985.0
2019-01-07 10:30:00,65.16,65.72,65.16,65.48,235985.0,65.16,65.72,65.16,65.48,235985.0
2019-01-07 11:00:00,65.43,66.03,65.36,65.99,63178.0,65.43,66.03,65.36,65.99,63178.0
2019-01-07 11:30:00,65.91,66.25,65.72,66.17,59281.0,65.91,66.25,65.72,66.17,59281.0
2019-01-07 12:00:00,66.17,66.21,65.9,66.11,79345.0,66.17,66.21,65.9,66.11,79345.0
2019-01-07 12:30:00,66.13,66.47,65.99,66.09,65769.0,66.13,66.47,65.99,66.09,65769.0
2019-01-07 13:00:00,66.1,66.27,66.0,66.13,37263.0,66.1,66.27,66.0,66.13,37263.0
2019-01-07 13:30:00,66.12,66.41,65.89,66.04,130012.0,66.12,66.41,65.89,66.04,130012.0
2019-01-07 14:00:00,66.05,66.5,66.05,66.19,71501.0,66.05,66.5,66.05,66.19,71501.0
2019-01-07 14:30:00,66.18,66.21,66.06,66.1,106597.0,66.18,66.21,66.06,66.1,106597.0
2019-01-07 15:00:00,66.1,66.51,66.1,66.49,94630.0,66.1,66.51,66.1,66.49,94630.0
2019-01-07 15:30:00,66.49,66.6,66.37,66.43,365996.0,66.49,66.6,66.37,66.43,365996.0
2019-01-08 09:30:00,66.0,66.0,64.19,64.27,547519.0,66.0,66.0,64.19,64.27,547519.0
2019-01-08 10:00:00,64.31,64.31,63.47,64.05,406827.0,64.31,64.31,63.47,64.05,406827.0
2019-01-08 10:30:00,64.05,64.12,63.28,63.64,132300.0,64.05,64.12,63.28,63.64,132300.0
2019-01-08 11:00:00,63.66,64.02,63.65,63.79,151190.0,63.66,64.02,63.65,63.79,151190.0
2019-01-08 11:30:00,63.77,64.07,63.62,64.04,123098.0,63.77,64.07,63.62,64.04,123098.0
2019-01-08 12:00:00,64.03,64.27,64.0,64.19,77955.0,64.03,64.27,64.0,64.19,77955.0
2019-01-08 12:30:00,64.19,64.25,63.73,64.03,69854.0,64.19,64.25,63.73,64.03,69854.0
2019-01-08 13:00:00,64.02,64.38,64.0,64.26,83640.0,64.02,64.38,64.0,64.26,83640.0
2019-01-08 13:30:00,64.26,64.39,63.95,64.14,95499.0,64.26,64.39,63.95,64.14,95499.0
2019-01-08 14:00:00,64.13,64.23,63.86,64.17,126005.0,64.13,64.23,63.86,64.17,126005.0
2019-01-08 14:30:00,64.17,64.62,64.14,64.57,127112.0,64.17,64.62,64.14,64.57,127112.0
2019-01-08 15:00:00,64.56,64.65,64.41,64.58,119504.0,64.56,64.65,64.41,64.58,119504.0
2019-01-08 15:30:00,64.58,64.94,64.56,64.91,320023.0,64.58,64.94,64.56,64.91,320023.0
2019-01-09 09:30:00,65.13,66.37,65.13,66.06,149706.0,65.13,66.37,65.13,66.06,149706.0
2019-01-09 10:00:00,66.05,66.23,65.82,65.92,96390.0,66.05,66.23,65.82,65.92,96390.0
2019-01-09 10:30:00,65.93,65.93,65.41,65.63,65868.0,65.93,65.93,65.41,65.63,65868.0
2019-01-09 11:00:00,65.61,66.25,65.56,66.25,66599.0,65.61,66.25,65.56,66.25,66599.0
2019-01-09 11:30:00,66.21,66.64,66.16,66.43,73892.0,66.21,66.64,66.16,66.43,73892.0
2019-01-09 12:00:00,66.43,66.51,66.2,66.34,85282.0,66.43,66.51,66.2,66.34,85282.0
2019-01-09 12:30:00,66.35,66.64,66.27,66.43,58807.0,66.35,66.64,66.27,66.43,58807.0
2019-01-09 13:00:00,66.47,66.54,66.14,66.16,101124.0,66.47,66.54,66.14,66.16,101124.0
2019-01-09 13:30:00,66.16,66.32,66.08,66.27,47027.0,66.16,66.32,66.08,66.27,47027.0
2019-01-09 14:00:00,66.26,66.47,65.92,65.98,48892.0,66.26,66.47,65.92,65.98,48892.0
2019-01-09 14:30:00,65.95,66.21,65.91,66.1,40570.0,65.95,66.21,65.91,66.1,40570.0
2019-01-09 15:00:00,66.11,66.21,65.91,65.96,60842.0,66.11,66.21,65.91,65.96,60842.0
2019-01-09 15:30:00,65.96,66.01,65.54,65.64,153371.0,65.96,66.01,65.54,65.64,153371.0
2019-01-10 09:30:00,64.82,64.84,64.16,64.34,33676.0,64.82,64.84,64.16,64.34,33676.0
2019-01-10 10:00:00,64.29,64.44,64.06,64.19,43861.0,64.29,64.44,64.06,64.19,43861.0
2019-01-10 10:30:00,64.21,64.23,63.88,63.98,67309.0,64.21,64.23,63.88,63.98,67309.0
2019-01-10 11:00:00,63.97,64.26,63.94,64.24,152569.0,63.97,64.26,63.94,64.24,152569.0
2019-01-10 11:30:00,64.26,64.3,64.1,64.23,57665.0,64.26,64.3,64.1,64.23,57665.0
2019-01-10 12:00:00,64.25,64.28,64.12,64.2,53069.0,64.25,64.28,64.12,64.2,53069.0
2019-01-10 12:30:00,64.2,64.51,64.1,64.47,81169.0,64.2,64.51,64.1,64.47,81169.0
2019-01-10 13:00:00,64.49,64.51,64.13,64.26,32075.0,64.49,64.51,64.13,64.26,32075.0
2019-01-10 13:30:00,64.25,64.29,63.96,64.27,27446.0,64.25,64.29,63.96,64.27,27446.0
2019-01-10 14:00:00,64.25,64.69,64.24,64.61,58207.0,64.25,64.69,64.24,64.61,58207.0
2019-01-10 14:30:00,64.61,64.62,64.33,64.42,53369.0,64.61,64.62,64.33,64.42,53369.0
2019-01-10 15:00:00,64.39,64.59,64.34,64.56,73672.0,64.39,64.59,64.34,64.56,73672.0
2019-01-10 15:30:00,64.55,64.63,64.44,64.61,163679.0,64.55,64.63,64.44,64.61,163679.0
2019-01-11 09:30:00,64.54,65.19,64.51,64.67,47871.0,64.54,65.19,64.51,64.67,47871.0
2019-01-11 10:00:00,64.61,64.96,64.5,64.66,52526.0,64.61,64.96,64.5,64.66,52526.0
2019-01-11 10:30:00,64.62,64.92,64.52,64.92,46646.0,64.62,64.92,64.52,64.92,46646.0
2019-01-11 11:00:00,64.91,65.02,64.72,64.98,50232.0,64.91,65.02,64.72,64.98,50232.0
2019-01-11 11:30:00,64.98,65.15,64.89,65.06,49360.0,64.98,65.15,64.89,65.06,49360.0
2019-01-11 12:00:00,65.06,65.35,64.98,65.29,35367.0,65.06,65.35,64.98,65.29,35367.0
2019-01-11 12:30:00,65.25,65.5,65.23,65.37,45313.0,65.25,65.5,65.23,65.37,45313.0
2019-01-11 13:00:00,65.36,65.38,65.1,65.11,36504.0,65.36,65.38,65.1,65.11,36504.0
2019-01-11 13:30:00,65.13,65.15,64.91,64.91,37909.0,65.13,65.15,64.91,64.91,37909.0
2019-01-11 14:00:00,64.88,64.95,64.82,64.95,62419.0,64.88,64.95,64.82,64.95,62419.0
2019-01-11 14:30:00,64.96,64.98,64.57,64.65,50978.0,64.96,64.98,64.57,64.65,50978.0
2019-01-11 15:00:00,64.63,64.77,64.6,64.73,97713.0,64.63,64.77,64.6,64.73,97713.0
2019-01-11 15:30:00,64.73,65.1,64.73,64.97,289664.0,64.73,65.1,64.73,64.97,289664.0
2019-01-14 09:30:00,64.4,65.08,64.13,64.93,64518.0,64.4,65.08,64.13,64.93,64518.0
2019-01-14 10:00:00,64.95,65.27,64.9,65.13,73189.0,64.95,65.27,64.9,65.13,73189.0
2019-01-14 10:30:00,65.14,65.24,64.94,65.1,75384.0,65.14,65.24,64.94,65.1,75384.0
2019-01-14 11:00:00,65.08,65.15,64.75,64.86,38183.0,65.08,65.15,64.75,64.86,38183.0
2019-01-14 11:30:00,64.89,65.1,64.85,64.85,30908.0,64.89,65.1,64.85,64.85,30908.0
2019-01-14 12:00:00,64.85,65.1,64.75,65.05,57620.0,64.85,65.1,64.75,65.05,57620.0
2019-01-14 12:30:00,65.09,65.26,64.99,64.99,50152.0,65.09,65.26,64.99,64.99,50152.0
2019-01-14 13:00:00,64.99,65.23,64.91,65.13,29331.0,64.99,65.23,64.91,65.13,29331.0
2019-01-14 13:30:00,65.14,65.15,64.98,64.98,52491.0,65.14,65.15,64.98,64.98,52491.0
2019-01-14 14:00:00,64.98,65.03,64.73,64.84,34982.0,64.98,65.03,64.73,64.84,34982.0
2019-01-14 14:30:00,64.84,65.06,64.84,64.95,28656.0,64.84,65.06,64.84,64.95,28656.0
2019-01-14 15:00:00,64.97,65.06,64.89,64.99,66541.0,64.97,65.06,64.89,64.99,66541.0
2019-01-14 15:30:00,64.96,65.04,64.78,64.83,114753.0,64.96,65.04,64.78,64.83,114753.0
2019-01-15 09:30:00,64.53,64.86,64.17,64.25,98721.0,64.53,64.86,64.17,64.25,98721.0
2019-01-15 10:00:00,64.22,64.54,63.94,64.0,60861.0,64.22,64.54,63.94,64.0,60861.0
2019-01-15 10:30:00,64.0,64.24,63.93,64.06,60295.0,64.0,64.24,63.93,64.06,60295.0
2019-01-15 11:00:00,64.06,64.53,64.06,64.39,43424.0,64.06,64.53,64.06,64.39,43424.0
2019-01-15 11:30:00,64.4,64.79,64.25,64.72,59024.0,64.4,64.79,64.25,64.72,59024.0
2019-01-15 12:00:00,64.72,64.9,64.69,64.87,43547.0,64.72,64.9,64.69,64.87,43547.0
2019-01-15 12:30:00,64.87,64.94,64.74,64.79,40913.0,64.87,64.94,64.74,64.79,40913.0
2019-01-15 13:00:00,64.79,64.79,64.44,64.45,42231.0,64.79,64.79,64.44,64.45,42231.0
2019-01-15 13:30:00,64.44,64.67,64.42,64.47,39613.0,64.44,64.67,64.42,64.47,39613.0
2019-01-15 14:00:00,64.47,64.56,64.04,64.05,56163.0,64.47,64.56,64.04,64.05,56163.0
2019-01-15 14:30:00,64.01,64.25,64.01,64.14,64737.0,64.01,64.25,64.01,64.14,64737.0
2019-01-15 15:00:00,64.14,64.3,64.03,64.23,133733.0,64.14,64.3,64.03,64.23,133733.0
2019-01-15 15:30:00,64.24,64.5,64.2,64.39,211229.0,64.24,64.5,64.2,64.39,211229.0
2019-01-16 09:30:00,63.53,63.53,62.33,63.0,344657.0,63.53,63.53,62.33,63.0,344657.0
2019-01-16 10:00:00,62.95,63.33,62.84,63.19,173316.0,62.95,63.33,62.84,63.19,173316.0
2019-01-16 10:30:00,63.17,63.52,63.13,63.41,116645.0,63.17,63.52,63.13,63.41,116645.0
2019-01-16 11:00:00,63.45,63.72,63.4,63.72,66532.0,63.45,63.72,63.4,63.72,66532.0
2019-01-16 11:30:00,63.72,63.81,63.58,63.71,140458.0,63.72,63.81,63.58,63.71,140458.0
2019-01-16 12:00:00,63.71,63.85,63.59,63.83,76573.0,63.71,63.85,63.59,63.83,76573.0
2019-01-16 12:30:00,63.86,63.89,63.72,63.8,51871.0,63.86,63.89,63.72,63.8,51871.0
2019-01-16 13:00:00,63.78,63.93,63.69,63.89,68791.0,63.78,63.93,63.69,63.89,68791.0
2019-01-16 13:30:00,63.89,64.01,63.86,63.93,42196.0,63.89,64.01,63.86,63.93,42196.0
2019-01-16 14:00:00,63.93,64.04,63.91,63.98,48892.0,63.93,64.04,63.91,63.98,48892.0
2019-01-16 14:30:00,63.99,64.39,63.97,64.21,85779.0,63.99,64.39,63.97,64.21,85779.0
2019-01-16 15:00:00,64.19,64.23,64.04,64.13,97735.0,64.19,64.23,64.04,64.13,97735.0
2019-01-16 15:30:00,64.13,64.2,63.87,63.96,215877.0,64.13,64.2,63.87,63.96,215877.0
2019-01-17 09:30:00,63.54,64.09,63.52,64.04,96600.0,63.54,64.09,63.52,64.04,96600.0
2019-01-17 10:00:00,64.06,64.28,63.96,64.1,51752.0,64.06,64.28,63.96,64.1,51752.0
2019-01-17 10:30:00,64.07,64.32,63.91,64.14,48672.0,64.07,64.32,63.91,64.14,48672.0
2019-01-17 11:00:00,64.13,64.4,64.13,64.39,55688.0,64.13,64.4,64.13,64.39,55688.0
2019-01-17 11:30:00,64.38,64.44,64.26,64.31,36229.0,64.38,64.44,64.26,64.31,36229.0
2019-01-17 12:00:00,64.3,64.31,64.08,64.23,44332.0,64.3,64.31,64.08,64.23,44332.0
2019-01-17 12:30:00,64.25,64.26,64.03,64.1,44245.0,64.25,64.26,64.03,64.1,44245.0
2019-01-17 13:00:00,64.12,64.32,64.11,64.29,59711.0,64.12,64.32,64.11,64.29,59711.0
2019-01-17 13:30:00,64.3,64.44,64.25,64.29,48171.0,64.3,64.44,64.25,64.29,48171.0
2019-01-17 14:00:00,64.3,64.34,64.2,64.2,66871.0,64.3,64.34,64.2,64.2,66871.0
2019-01-17 14:30:00,64.21,64.77,64.17,64.36,101918.0,64.21,64.77,64.17,64.36,101918.0
2019-01-17 15:00:00,64.38,64.52,64.21,64.51,129557.0,64.38,64.52,64.21,64.51,129557.0
2019-01-17 15:30:00,64.52,64.64,64.3,64.56,260787.0,64.52,64.64,64.3,64.56,260787.0
2019-01-18 09:30:00,64.15,64.2,62.34,62.5,586901.0,64.15,64.2,62.34,62.5,586901.0
2019-01-18 10:00:00,62.5,62.52,61.79,61.99,394830.0,62.5,62.52,61.79,61.99,394830.0
2019-01-18 10:30:00,61.96,62.2,61.81,61.94,195027.0,61.96,62.2,61.81,61.94,195027.0
2019-01-18 11:00:00,61.92,62.13,61.65,61.76,155977.0,61.92,62.13,61.65,61.76,155977.0
2019-01-18 11:30:00,61.79,61.99,61.66,61.89,204657.0,61.79,61.99,61.66,61.89,204657.0
2019-01-18 12:00:00,61.91,62.1,61.71,61.85,184722.0,61.91,62.1,61.71,61.85,184722.0
2019-01-18 12:30:00,61.83,61.83,61.18,61.42,238249.0,61.83,61.83,61.18,61.42,238249.0
2019-01-18 13:00:00,61.42,61.86,61.3,61.77,147409.0,61.42,61.86,61.3,61.77,147409.0
2019-01-18 13:30:00,61.8,61.91,61.59,61.77,137169.0,61.8,61.91,61.59,61.77,137169.0
2019-01-18 14:00:00,61.77,61.79,61.52,61.62,131023.0,61.77,61.79,61.52,61.62,131023.0
2019-01-18 14:30:00,61.61,62.16,61.53,62.01,154036.0,61.61,62.16,61.53,62.01,154036.0
2019-01-18 15:00:00,62.01,62.01,61.71,61.93,204782.0,62.01,62.01,61.71,61.93,204782.0
2019-01-18 15:30:00,61.93,62.14,61.91,61.94,678535.0,61.93,62.14,61.91,61.94,678535.0
2019-01-22 09:30:00,61.22,61.93,60.4,60.4,206916.0,61.22,61.93,60.4,60.4,206916.0
2019-01-22 10:00:00,60.42,60.59,60.06,60.1,164398.0,60.42,60.59,60.06,60.1,164398.0
2019-01-22 10:30:00,60.12,60.36,60.0,60.24,439651.0,60.12,60.36,60.0,60.24,439651.0
2019-01-22 11:00:00,60.23,60.36,60.1,60.13,493594.0,60.23,60.36,60.1,60.13,493594.0
2019-01-22 11:30:00,60.14,60.17,59.7,59.71,199861.0,60.14,60.17,59.7,59.71,199861.0
2019-01-22 12:00:00,59.72,59.79,59.47,59.49,192796.0,59.72,59.79,59.47,59.49,192796.0
2019-01-22 12:30:00,59.49,59.83,59.42,59.71,184596.0,59.49,59.83,59.42,59.71,184596.0
2019-01-22 13:00:00,59.69,59.69,59.04,59.31,155266.0,59.69,59.69,59.04,59.31,155266.0
2019-01-22 13:30:00,59.3,59.51,59.25,59.35,135199.0,59.3,59.51,59.25,59.35,135199.0
2019-01-22 14:00:00,59.35,59.66,59.24,59.43,100943.0,59.35,59.66,59.24,59.43,100943.0
2019-01-22 14:30:00,59.46,59.57,59.29,59.42,141675.0,59.46,59.57,59.29,59.42,141675.0
2019-01-22 15:00:00,59.41,59.5,59.28,59.36,311001.0,59.41,59.5,59.28,59.36,311001.0
2019-01-22 15:30:00,59.36,59.54,59.14,59.46,444704.0,59.36,59.54,59.14,59.46,444704.0
2019-01-23 09:30:00,59.5,59.56,59.12,59.37,177657.0,59.5,59.56,59.12,59.37,177657.0
2019-01-23 10:00:00,59.34,59.38,58.69,58.78,201608.0,59.34,59.38,58.69,58.78,201608.0
2019-01-23 10:30:00,58.83,58.94,58.53,58.56,175297.0,58.83,58.94,58.53,58.56,175297.0
2019-01-23 11:00:00,58.55,58.56,58.14,58.25,105378.0,58.55,58.56,58.14,58.25,105378.0
2019-01-23 11:30:00,58.27,58.3,58.0,58.08,143151.0,58.27,58.3,58.0,58.08,143151.0
2019-01-23 12:00:00,58.09,58.27,57.95,58.24,247338.0,58.09,58.27,57.95,58.24,247338.0
2019-01-23 12:30:00,58.24,58.79,58.19,58.7,166661.0,58.24,58.79,58.19,58.7,166661.0
2019-01-23 13:00:00,58.69,58.87,58.54,58.79,89139.0,58.69,58.87,58.54,58.79,89139.0
2019-01-23 13:30:00,58.78,58.99,58.76,58.95,143575.0,58.78,58.99,58.76,58.95,143575.0
2019-01-23 14:00:00,58.95,59.22,58.92,59.02,110682.0,58.95,59.22,58.92,59.02,110682.0
2019-01-23 14:30:00,59.0,59.1,58.88,59.07,121453.0,59.0,59.1,58.88,59.07,121453.0
2019-01-23 15:00:00,59.07,59.3,58.96,59.28,211291.0,59.07,59.3,58.96,59.28,211291.0
2019-01-23 15:30:00,59.29,59.31,58.97,58.98,276343.0,59.29,59.31,58.97,58.98,276343.0
2019-01-24 09:30:00,59.17,60.07,58.98,59.63,146870.0,59.17,60.07,58.98,59.63,146870.0
2019-01-24 10:00:00,59.66,60.03,59.53,60.01,111404.0,59.66,60.03,59.53,60.01,111404.0
2019-01-24 10:30:00,60.01,60.03,59.71,59.85,61981.0,60.01,60.03,59.71,59.85,61981.0
2019-01-24 11:00:00,59.81,59.88,59.64,59.65,75847.0,59.81,59.88,59.64,59.65,75847.0
2019-01-24 11:30:00,59.65,59.83,59.61,59.68,108044.0,59.65,59.83,59.61,59.68,108044.0
2019-01-24 12:00:00,59.67,59.7,59.52,59.55,65567.0,59.67,59.7,59.52,59.55,65567.0
2019-01-24 12:30:00,59.55,59.56,59.32,59.32,73767.0,59.55,59.56,59.32,59.32,73767.0
2019-01-24 13:00:00,59.32,59.33,58.95,58.97,80475.0,59.32,59.33,58.95,58.97,80475.0
2019-01-24 13:30:00,58.97,59.47,58.97,59.47,76030.0,58.97,59.47,58.97,59.47,76030.0
2019-01-24 14:00:00,59.46,59.53,59.36,59.5,70937.0,59.46,59.53,59.36,59.5,70937.0
2019-01-24 14:30:00,59.48,59.67,59.33,59.55,67603.0,59.48,59.67,59.33,59.55,67603.0
2019-01-24 15:00:00,59.55,59.64,59.48,59.48,69035.0,59.55,59.64,59.48,59.48,69035.0
2019-01-24 15:30:00,59.48,59.57,59.37,59.44,221860.0,59.48,59.57,59.37,59.44,221860.0
2019-01-25 09:30:00,60.13,60.42,59.68,59.84,176136.0,60.13,60.42,59.68,59.84,176136.0
2019-01-25 10:00:00,59.84,60.08,59.61,60.01,81749.0,59.84,60.08,59.61,60.01,81749.0
2019-01-25 10:30:00,60.01,60.19,59.69,60.02,127445.0,60.01,60.19,59.69,60.02,127445.0
2019-01-25 11:00:00,60.01,60.41,59.98,60.4,72472.0,60.01,60.41,59.98,60.4,72472.0
2019-01-25 11:30:00,60.43,60.86,60.42,60.68,81736.0,60.43,60.86,60.42,60.68,81736.0
2019-01-25 12:00:00,60.66,60.7,60.31,60.42,86315.0,60.66,60.7,60.31,60.42,86315.0
2019-01-25 12:30:00,60.45,60.69,60.2,60.5,99482.0,60.45,60.69,60.2,60.5,99482.0
2019-01-25 13:00:00,60.51,60.65,60.43,60.57,54043.0,60.51,60.65,60.43,60.57,54043.0
2019-01-25 13:30:00,60.57,60.65,60.53,60.58,39109.0,60.57,60.65,60.53,60.58,39109.0
2019-01-25 14:00:00,60.57,60.67,60.36,60.43,47593.0,60.57,60.67,60.36,60.43,47593.0
2019-01-25 14:30:00,60.45,60.78,60.45,60.68,62239.0,60.45,60.78,60.45,60.68,62239.0
2019-01-25 15:00:00,60.68,60.76,60.62,60.62,69013.0,60.68,60.76,60.62,60.62,69013.0
2019-01-25 15:30:00,60.62,60.63,60.24,60.31,221859.0,60.62,60.63,60.24,60.31,221859.0
2019-01-28 09:30:00,59.96,59.96,59.01,59.32,79782.0,59.96,59.96,59.01,59.32,79782.0
2019-01-28 10:00:00,59.3,59.7,59.03,59.59,90045.0,59.3,59.7,59.03,59.59,90045.0
2019-01-28 10:30:00,59.6,59.63,59.14,59.14,85560.0,59.6,59.63,59.14,59.14,85560.0
2019-01-28 11:00:00,59.13,59.19,58.91,59.05,122339.0,59.13,59.19,58.91,59.05,122339.0
2019-01-28 11:30:00,59.06,59.23,58.4,58.4,154575.0,59.06,59.23,58.4,58.4,154575.0
2019-01-28 12:00:00,58.4,58.84,58.18,58.84,164425.0,58.4,58.84,58.18,58.84,164425.0
2019-01-28 12:30:00,58.85,59.19,58.82,58.98,109325.0,58.85,59.19,58.82,58.98,109325.0
2019-01-28 13:00:00,58.98,59.13,58.91,59.09,96852.0,58.98,59.13,58.91,59.09,96852.0
2019-01-28 13:30:00,59.09,59.59,59.03,59.57,200408.0,59.09,59.59,59.03,59.57,200408.0
2019-01-28 14:00:00,59.57,59.79,59.48,59.78,136528.0,59.57,59.79,59.48,59.78,136528.0
2019-01-28 14:30:00,59.78,60.01,59.76,59.88,84295.0,59.78,60.01,59.76,59.88,84295.0
2019-01-28 15:00:00,59.87,60.13,59.72,60.1,114676.0,59.87,60.13,59.72,60.1,114676.0
2019-01-28 15:30:00,60.1,60.12,59.9,60.08,250074.0,60.1,60.12,59.9,60.08,250074.0
2019-01-29 09:30:00,59.64,59.81,59.23,59.38,148109.0,59.64,59.81,59.23,59.38,148109.0
2019-01-29 10:00:00,59.4,59.41,58.73,58.85,161308.0,59.4,59.41,58.73,58.85,161308.0
2019-01-29 10:30:00,58.83,59.07,58.46,58.54,132884.0,58.83,59.07,58.46,58.54,132884.0
2019-01-29 11:00:00,58.53,58.56,58.32,58.32,107220.0,58.53,58.56,58.32,58.32,107220.0
2019-01-29 11:30:00,58.32,58.41,58.25,58.33,59186.0,58.32,58.41,58.25,58.33,59186.0
2019-01-29 12:00:00,58.34,58.36,58.19,58.21,68594.0,58.34,58.36,58.19,58.21,68594.0
2019-01-29 12:30:00,58.2,58.44,58.04,58.37,118313.0,58.2,58.44,58.04,58.37,118313.0
2019-01-29 13:00:00,58.35,58.51,58.28,58.44,90325.0,58.35,58.51,58.28,58.44,90325.0
2019-01-29 13:30:00,58.45,58.61,58.43,58.56,123816.0,58.45,58.61,58.43,58.56,123816.0
2019-01-29 14:00:00,58.56,58.6,58.31,58.4,67582.0,58.56,58.6,58.31,58.4,67582.0
2019-01-29 14:30:00,58.4,58.41,58.22,58.34,91571.0,58.4,58.41,58.22,58.34,91571.0
2019-01-29 15:00:00,58.34,58.61,58.31,58.47,153877.0,58.34,58.61,58.31,58.47,153877.0
2019-01-29 15:30:00,58.47,58.55,58.39,58.4,257003.0,58.47,58.55,58.39,58.4,257003.0
2019-01-30 09:30:00,58.53,58.73,58.35,58.4,125663.0,58.53,58.73,58.35,58.4,125663.0
2019-01-30 10:00:00,58.42,58.46,57.98,58.39,59728.0,58.42,58.46,57.98,58.39,59728.0
2019-01-30 10:30:00,58.4,58.61,58.26,58.46,123906.0,58.4,58.61,58.26,58.46,123906.0
2019-01-30 11:00:00,58.46,58.61,58.42,58.46,126726.0,58.46,58.61,58.42,58.46,126726.0
2019-01-30 11:30:00,58.46,58.71,58.44,58.71,94957.0,58.46,58.71,58.44,58.71,94957.0
2019-01-30 12:00:00,58.72,58.85,58.68,58.8,63070.0,58.72,58.85,58.68,58.8,63070.0
2019-01-30 12:30:00,58.81,58.9,58.73,58.79,54383.0,58.81,58.9,58.73,58.79,54383.0
2019-01-30 13:00:00,58.79,58.79,58.48,58.5,31848.0,58.79,58.79,58.48,58.5,31848.0
2019-01-30 13:30:00,58.5,58.79,58.4,58.42,78864.0,58.5,58.79,58.4,58.42,78864.0
2019-01-30 14:00:00,58.42,59.0,58.4,58.92,85448.0,58.42,59.0,58.4,58.92,85448.0
2019-01-30 14:30:00,58.89,59.49,58.88,59.49,143966.0,58.89,59.49,58.88,59.49,143966.0
2019-01-30 15:00:00,59.47,59.47,58.98,58.98,84649.0,59.47,59.47,58.98,58.98,84649.0
2019-01-30 15:30:00,58.98,59.03,58.87,58.99,225817.0,58.98,59.03,58.87,58.99,225817.0
2019-01-31 09:30:00,59.03,59.41,58.68,59.15,65421.0,59.03,59.41,58.68,59.15,65421.0
2019-01-31 10:00:00,59.12,59.26,59.03,59.23,138807.0,59.12,59.26,59.03,59.23,138807.0
2019-01-31 10:30:00,59.27,59.3,58.94,59.02,71907.0,59.27,59.3,58.94,59.02,71907.0
2019-01-31 11:00:00,59.04,59.21,58.89,58.89,64690.0,59.04,59.21,58.89,58.89,64690.0
2019-01-31 11:30:00,58.89,58.94,58.71,58.73,97506.0,58.89,58.94,58.71,58.73,97506.0
2019-01-31 12:00:00,58.76,58.77,58.5,58.62,119509.0,58.76,58.77,58.5,58.62,119509.0
2019-01-31 12:30:00,58.64,59.04,58.62,58.93,56133.0,58.64,59.04,58.62,58.93,56133.0
2019-01-31 13:00:00,58.92,59.0,58.84,58.92,63577.0,58.92,59.0,58.84,58.92,63577.0
2019-01-31 13:30:00,58.92,59.15,58.92,59.08,58912.0,58.92,59.15,58.92,59.08,58912.0
2019-01-31 14:00:00,59.08,59.08,58.86,58.88,55406.0,59.08,59.08,58.86,58.88,55406.0
2019-01-31 14:30:00,58.89,59.03,58.81,59.01,53965.0,58.89,59.03,58.81,59.01,53965.0
2019-01-31 15:00:00,59.0,59.02,58.78,58.78,106162.0,59.0,59.02,58.78,58.78,106162.0
2019-01-31 15:30:00,58.8,58.86,58.64,58.78,353281.0,58.8,58.86,58.64,58.78,353281.0
2019-02-01 09:30:00,58.75,59.36,58.04,58.38,388344.0,58.75,59.36,58.04,58.38,388344.0
2019-02-01 10:00:00,58.42,58.79,58.36,58.6,142903.0,58.42,58.79,58.36,58.6,142903.0
2019-02-01 10:30:00,58.6,58.71,58.28,58.36,199061.0,58.6,58.71,58.28,58.36,199061.0
2019-02-01 11:00:00,58.33,58.39,58.08,58.33,289445.0,58.33,58.39,58.08,58.33,289445.0
2019-02-01 11:30:00,58.34,58.65,58.27,58.63,235966.0,58.34,58.65,58.27,58.63,235966.0
2019-02-01 12:00:00,58.62,58.67,58.53,58.66,128412.0,58.62,58.67,58.53,58.66,128412.0
2019-02-01 12:30:00,58.66,58.67,58.57,58.6,74566.0,58.66,58.67,58.57,58.6,74566.0
2019-02-01 13:00:00,58.61,58.78,58.61,58.71,82164.0,58.61,58.78,58.61,58.71,82164.0
2019-02-01 13:30:00,58.72,58.82,58.59,58.62,108163.0,58.72,58.82,58.59,58.62,108163.0
2019-02-01 14:00:00,58.63,58.67,58.49,58.58,204934.0,58.63,58.67,58.49,58.58,204934.0
2019-02-01 14:30:00,58.57,58.84,58.57,58.71,128976.0,58.57,58.84,58.57,58.71,128976.0
2019-02-01 15:00:00,58.7,58.77,58.5,58.77,124611.0,58.7,58.77,58.5,58.77,124611.0
2019-02-01 15:30:00,58.76,59.26,58.75,59.2,512218.0,58.76,59.26,58.75,59.2,512218.0
2019-02-04 09:30:00,59.34,59.94,59.2,59.33,189540.0,59.34,59.94,59.2,59.33,189540.0
2019-02-04 10:00:00,59.35,59.57,59.14,59.54,267706.0,59.35,59.57,59.14,59.54,267706.0
2019-02-04 10:30:00,59.56,60.1,59.53,59.99,157225.0,59.56,60.1,59.53,59.99,157225.0
2019-02-04 11:00:00,59.99,60.09,59.86,60.01,141898.0,59.99,60.09,59.86,60.01,141898.0
2019-02-04 11:30:00,60.01,60.42,59.9,60.39,95781.0,60.01,60.42,59.9,60.39,95781.0
2019-02-04 12:00:00,60.41,60.73,60.38,60.73,121383.0,60.41,60.73,60.38,60.73,121383.0
2019-02-04 12:30:00,60.72,60.88,60.71,60.81,115700.0,60.72,60.88,60.71,60.81,115700.0
2019-02-04 13:00:00,60.81,60.91,60.67,60.7,117068.0,60.81,60.91,60.67,60.7,117068.0
2019-02-04 13:30:00,60.7,61.19,60.69,61.13,197942.0,60.7,61.19,60.69,61.13,197942.0
2019-02-04 14:00:00,61.12,61.3,61.08,61.3,121066.0,61.12,61.3,61.08,61.3,121066.0
2019-02-04 14:30:00,61.29,61.37,61.13,61.24,156050.0,61.29,61.37,61.13,61.24,156050.0
2019-02-04 15:00:00,61.23,61.38,61.05,61.11,170085.0,61.23,61.38,61.05,61.11,170085.0
2019-02-04 15:30:00,61.1,61.36,61.04,61.34,399199.0,61.1,61.36,61.04,61.34,399199.0
2019-02-05 09:30:00,61.62,62.25,61.25,61.31,171321.0,61.62,62.25,61.25,61.31,171321.0
2019-02-05 10:00:00,61.31,61.36,61.05,61.1,149718.0,61.31,61.36,61.05,61.1,149718.0
2019-02-05 10:30:00,61.11,61.44,60.88,61.44,171946.0,61.11,61.44,60.88,61.44,171946.0
2019-02-05 11:00:00,61.43,61.52,61.06,61.11,112545.0,61.43,61.52,61.06,61.11,112545.0
2019-02-05 11:30:00,61.11,61.29,60.9,61.23,93662.0,61.11,61.29,60.9,61.23,93662.0
2019-02-05 12:00:00,61.22,61.22,60.97,61.03,62243.0,61.22,61.22,60.97,61.03,62243.0
2019-02-05 12:30:00,61.0,61.06,60.87,60.91,119321.0,61.0,61.06,60.87,60.91,119321.0
2019-02-05 13:00:00,60.92,60.99,60.74,60.89,77033.0,60.92,60.99,60.74,60.89,77033.0
2019-02-05 13:30:00,60.88,60.99,60.86,60.91,90876.0,60.88,60.99,60.86,60.91,90876.0
2019-02-05 14:00:00,60.92,61.56,60.92,61.54,219749.0,60.92,61.56,60.92,61.54,219749.0
2019-02-05 14:30:00,61.53,61.83,61.44,61.78,120488.0,61.53,61.83,61.44,61.78,120488.0
2019-02-05 15:00:00,61.78,61.98,61.63,61.97,225927.0,61.78,61.98,61.63,61.97,225927.0
2019-02-05 15:30:00,61.97,62.0,61.83,61.93,315194.0,61.97,62.0,61.83,61.93,315194.0
2019-02-06 09:30:00,61.64,62.1,61.07,61.09,90265.0,61.64,62.1,61.07,61.09,90265.0
2019-02-06 10:00:00,61.07,61.46,61.03,61.4,78853.0,61.07,61.46,61.03,61.4,78853.0
2019-02-06 10:30:00,61.4,61.57,61.26,61.5,71574.0,61.4,61.57,61.26,61.5,71574.0
2019-02-06 11:00:00,61.5,61.51,60.88,60.93,47658.0,61.5,61.51,60.88,60.93,47658.0
2019-02-06 11:30:00,60.95,61.14,60.88,60.98,69422.0,60.95,61.14,60.88,60.98,69422.0
2019-02-06 12:00:00,60.97,61.09,60.94,61.05,56500.0,60.97,61.09,60.94,61.05,56500.0
2019-02-06 12:30:00,61.06,61.23,61.01,61.02,61806.0,61.06,61.23,61.01,61.02,61806.0
2019-02-06 13:00:00,61.03,61.23,61.01,61.14,33494.0,61.03,61.23,61.01,61.14,33494.0
2019-02-06 13:30:00,61.14,61.23,61.1,61.18,31384.0,61.14,61.23,61.1,61.18,31384.0
2019-02-06 14:00:00,61.17,61.25,61.05,61.22,45007.0,61.17,61.25,61.05,61.22,45007.0
2019-02-06 14:30:00,61.22,61.22,61.04,61.06,42613.0,61.22,61.22,61.04,61.06,42613.0
2019-02-06 15:00:00,61.06,61.07,60.89,61.0,62142.0,61.06,61.07,60.89,61.0,62142.0
2019-02-06 15:30:00,61.0,61.07,60.93,60.99,176282.0,61.0,61.07,60.93,60.99,176282.0
2019-02-07 09:30:00,60.82,60.92,60.26,60.32,100848.0,60.82,60.92,60.26,60.32,100848.0
2019-02-07 10:00:00,60.32,60.9,60.32,60.79,90362.0,60.32,60.9,60.32,60.79,90362.0
2019-02-07 10:30:00,60.76,60.89,60.62,60.66,103024.0,60.76,60.89,60.62,60.66,103024.0
2019-02-07 11:00:00,60.65,60.75,60.56,60.6,91479.0,60.65,60.75,60.56,60.6,91479.0
2019-02-07 11:30:00,60.6,60.6,60.2,60.2,89106.0,60.6,60.6,60.2,60.2,89106.0
2019-02-07 12:00:00,60.19,60.29,60.03,60.05,107813.0,60.19,60.29,60.03,60.05,107813.0
2019-02-07 12:30:00,60.05,60.28,59.92,60.02,71721.0,60.05,60.28,59.92,60.02,71721.0
2019-02-07 13:00:00,60.02,60.23,60.01,60.14,55720.0,60.02,60.23,60.01,60.14,55720.0
2019-02-07 13:30:00,60.13,60.22,60.08,60.12,92423.0,60.13,60.22,60.08,60.12,92423.0
2019-02-07 14:00:00,60.11,60.11,59.85,60.03,57438.0,60.11,60.11,59.85,60.03,57438.0
2019-02-07 14:30:00,60.04,60.05,59.78,59.84,80114.0,60.04,60.05,59.78,59.84,80114.0
2019-02-07 15:00:00,59.85,60.09,59.74,60.09,98174.0,59.85,60.09,59.74,60.09,98174.0
2019-02-07 15:30:00,60.08,60.21,60.0,60.12,241098.0,60.08,60.21,60.0,60.12,241098.0
2019-02-08 09:30:00,59.85,60.24,59.54,60.01,58666.0,59.85,60.24,59.54,60.01,58666.0
2019-02-08 10:00:00,60.01,60.48,59.97,60.4,78667.0,60.01,60.48,59.97,60.4,78667.0
2019-02-08 10:30:00,60.4,60.45,59.94,60.03,50321.0,60.4,60.45,59.94,60.03,50321.0
2019-02-08 11:00:00,60.02,60.11,59.82,60.05,54834.0,60.02,60.11,59.82,60.05,54834.0
2019-02-08 11:30:00,60.04,60.13,59.9,60.03,120930.0,60.04,60.13,59.9,60.03,120930.0
2019-02-08 12:00:00,60.03,60.15,59.92,60.09,54959.0,60.03,60.15,59.92,60.09,54959.0
2019-02-08 12:30:00,60.09,60.3,60.09,60.25,41847.0,60.09,60.3,60.09,60.25,41847.0
2019-02-08 13:00:00,60.26,60.45,60.24,60.36,51722.0,60.26,60.45,60.24,60.36,51722.0
2019-02-08 13:30:00,60.36,60.45,60.3,60.37,36531.0,60.36,60.45,60.3,60.37,36531.0
2019-02-08 14:00:00,60.38,60.53,60.32,60.47,57935.0,60.38,60.53,60.32,60.47,57935.0
2019-02-08 14:30:00,60.46,60.53,60.36,60.39,54980.0,60.46,60.53,60.36,60.39,54980.0
2019-02-08 15:00:00,60.38,60.52,60.36,60.42,69828.0,60.38,60.52,60.36,60.42,69828.0
2019-02-08 15:30:00,60.41,60.44,60.15,60.39,183657.0,60.41,60.44,60.15,60.39,183657.0
2019-02-11 09:30:00,60.39,60.65,60.05,60.58,57121.0,60.39,60.65,60.05,60.58,57121.0
2019-02-11 10:00:00,60.58,61.05,60.56,60.98,71906.0,60.58,61.05,60.56,60.98,71906.0
2019-02-11 10:30:00,61.0,61.14,60.93,60.98,44126.0,61.0,61.14,60.93,60.98,44126.0
2019-02-11 11:00:00,60.98,61.18,60.96,61.04,46286.0,60.98,61.18,60.96,61.04,46286.0
2019-02-11 11:30:00,61.03,61.18,60.98,61.17,38362.0,61.03,61.18,60.98,61.17,38362.0
2019-02-11 12:00:00,61.19,61.36,61.17,61.21,44067.0,61.19,61.36,61.17,61.21,44067.0
2019-02-11 12:30:00,61.21,61.21,61.02,61.05,44914.0,61.21,61.21,61.02,61.05,44914.0
2019-02-11 13:00:00,61.03,61.07,60.91,60.97,40301.0,61.03,61.07,60.91,60.97,40301.0
2019-02-11 13:30:00,60.98,61.02,60.88,61.0,42411.0,60.98,61.02,60.88,61.0,42411.0
2019-02-11 14:00:00,61.0,61.0,60.75,60.79,44347.0,61.0,61.0,60.75,60.79,44347.0
2019-02-11 14:30:00,60.78,60.81,60.55,60.58,69258.0,60.78,60.81,60.55,60.58,69258.0
2019-02-11 15:00:00,60.59,60.75,60.57,60.74,74855.0,60.59,60.75,60.57,60.74,74855.0
2019-02-11 15:30:00,60.74,60.75,60.62,60.66,383220.0,60.74,60.75,60.62,60.66,383220.0
2019-02-12 09:30:00,60.85,61.43,60.64,61.02,154050.0,60.85,61.43,60.64,61.02,154050.0
2019-02-12 10:00:00,61.0,61.08,60.8,60.86,82236.0,61.0,61.08,60.8,60.86,82236.0
2019-02-12 10:30:00,60.86,60.87,60.56,60.77,88673.0,60.86,60.87,60.56,60.77,88673.0
2019-02-12 11:00:00,60.78,60.8,60.47,60.49,92503.0,60.78,60.8,60.47,60.49,92503.0
2019-02-12 11:30:00,60.49,60.51,60.35,60.43,110456.0,60.49,60.51,60.35,60.43,110456.0
2019-02-12 12:00:00,60.41,60.45,60.2,60.33,241179.0,60.41,60.45,60.2,60.33,241179.0
2019-02-12 12:30:00,60.36,60.58,60.36,60.57,113864.0,60.36,60.58,60.36,60.57,113864.0
2019-02-12 13:00:00,60.57,60.84,60.56,60.75,152000.0,60.57,60.84,60.56,60.75,152000.0
2019-02-12 13:30:00,60.75,60.97,60.7,60.83,84572.0,60.75,60.97,60.7,60.83,84572.0
2019-02-12 14:00:00,60.85,60.96,60.76,60.84,99070.0,60.85,60.96,60.76,60.84,99070.0
2019-02-12 14:30:00,60.84,60.88,60.67,60.76,121185.0,60.84,60.88,60.67,60.76,121185.0
2019-02-12 15:00:00,60.76,60.99,60.67,60.96,251479.0,60.76,60.99,60.67,60.96,251479.0
2019-02-12 15:30:00,60.95,61.01,60.79,60.83,325928.0,60.95,61.01,60.79,60.83,325928.0
2019-02-13 09:30:00,61.08,61.44,60.75,61.13,65756.0,61.08,61.44,60.75,61.13,65756.0
2019-02-13 10:00:00,61.11,61.14,60.68,61.04,70261.0,61.11,61.14,60.68,61.04,70261.0
2019-02-13 10:30:00,61.05,61.28,60.93,61.13,87185.0,61.05,61.28,60.93,61.13,87185.0
2019-02-13 11:00:00,61.14,61.17,60.69,60.71,44687.0,61.14,61.17,60.69,60.71,44687.0
2019-02-13 11:30:00,60.71,60.72,60.33,60.39,163404.0,60.71,60.72,60.33,60.39,163404.0
2019-02-13 12:00:00,60.41,60.5,60.29,60.49,66960.0,60.41,60.5,60.29,60.49,66960.0
2019-02-13 12:30:00,60.48,60.68,60.45,60.58,54374.0,60.48,60.68,60.45,60.58,54374.0
2019-02-13 13:00:00,60.59,60.94,60.58,60.94,70984.0,60.59,60.94,60.58,60.94,70984.0
2019-02-13 13:30:00,60.95,60.95,60.88,60.91,34962.0,60.95,60.95,60.88,60.91,34962.0
2019-02-13 14:00:00,60.91,60.98,60.89,60.92,58672.0,60.91,60.98,60.89,60.92,58672.0
2019-02-13 14:30:00,60.93,61.05,60.8,61.05,129143.0,60.93,61.05,60.8,61.05,129143.0
2019-02-13 15:00:00,61.05,61.36,60.95,61.3,128105.0,61.05,61.36,60.95,61.3,128105.0
2019-02-13 15:30:00,61.3,61.53,61.3,61.37,385842.0,61.3,61.53,61.3,61.37,385842.0
2019-02-14 09:30:00,60.85,60.98,60.06,60.61,84206.0,60.85,60.98,60.06,60.61,84206.0
2019-02-14 10:00:00,60.54,61.19,60.48,61.19,154113.0,60.54,61.19,60.48,61.19,154113.0
2019-02-14 10:30:00,61.16,61.55,60.98,61.5,74114.0,61.16,61.55,60.98,61.5,74114.0
2019-02-14 11:00:00,61.52,61.63,61.3,61.35,158670.0,61.52,61.63,61.3,61.35,158670.0
2019-02-14 11:30:00,61.37,61.63,61.36,61.61,48278.0,61.37,61.63,61.36,61.61,48278.0
2019-02-14 12:00:00,61.6,61.74,61.55,61.7,43039.0,61.6,61.74,61.55,61.7,43039.0
2019-02-14 12:30:00,61.7,61.71,61.54,61.56,20789.0,61.7,61.71,61.54,61.56,20789.0
2019-02-14 13:00:00,61.56,61.63,61.51,61.52,31287.0,61.56,61.63,61.51,61.52,31287.0
2019-02-14 13:30:00,61.54,61.7,61.45,61.68,43456.0,61.54,61.7,61.45,61.68,43456.0
2019-02-14 14:00:00,61.68,61.77,61.52,61.76,82763.0,61.68,61.77,61.52,61.76,82763.0
2019-02-14 14:30:00,61.76,61.86,61.55,61.55,70533.0,61.76,61.86,61.55,61.55,70533.0
2019-02-14 15:00:00,61.55,61.63,61.36,61.45,110067.0,61.55,61.63,61.36,61.45,110067.0
2019-02-14 15:30:00,61.45,61.54,61.15,61.17,201545.0,61.45,61.54,61.15,61.17,201545.0
2019-02-15 09:30:00,61.92,62.47,61.48,62.28,138675.0,61.92,62.47,61.48,62.28,138675.0
2019-02-15 10:00:00,62.25,62.46,62.23,62.28,51516.0,62.25,62.46,62.23,62.28,51516.0
2019-02-15 10:30:00,62.29,62.42,62.19,62.37,43862.0,62.29,62.42,62.19,62.37,43862.0
2019-02-15 11:00:00,62.37,62.47,62.12,62.16,55172.0,62.37,62.47,62.12,62.16,55172.0
2019-02-15 11:30:00,62.18,62.19,61.89,62.06,61485.0,62.18,62.19,61.89,62.06,61485.0
2019-02-15 12:00:00,62.06,62.11,61.96,62.04,43291.0,62.06,62.11,61.96,62.04,43291.0
2019-02-15 12:30:00,62.04,62.12,61.95,62.04,44577.0,62.04,62.12,61.95,62.04,44577.0
2019-02-15 13:00:00,62.05,62.32,61.99,62.26,48187.0,62.05,62.32,61.99,62.26,48187.0
2019-02-15 13:30:00,62.28,62.36,62.24,62.34,45828.0,62.28,62.36,62.24,62.34,45828.0
2019-02-15 14:00:00,62.35,62.38,62.08,62.14,32448.0,62.35,62.38,62.08,62.14,32448.0
2019-02-15 14:30:00,62.15,62.2,62.1,62.18,29339.0,62.15,62.2,62.1,62.18,29339.0
2019-02-15 15:00:00,62.17,62.18,62.03,62.07,34195.0,62.17,62.18,62.03,62.07,34195.0
2019-02-15 15:30:00,62.09,62.21,62.01,62.08,149197.0,62.09,62.21,62.01,62.08,149197.0
2019-02-19 09:30:00,62.06,62.41,61.85,61.94,113189.0,62.06,62.41,61.85,61.94,113189.0
2019-02-19 10:00:00,61.95,62.16,61.7,62.03,53371.0,61.95,62.16,61.7,62.03,53371.0
2019-02-19 10:30:00,62.05,62.19,61.93,62.13,37258.0,62.05,62.19,61.93,62.13,37258.0
2019-02-19 11:00:00,62.13,62.34,62.08,62.19,105911.0,62.13,62.34,62.08,62.19,105911.0
2019-02-19 11:30:00,62.24,62.35,62.17,62.3,35758.0,62.24,62.35,62.17,62.3,35758.0
2019-02-19 12:00:00,62.3,62.31,62.07,62.15,38503.0,62.3,62.31,62.07,62.15,38503.0
2019-02-19 12:30:00,62.15,62.2,62.06,62.12,43780.0,62.15,62.2,62.06,62.12,43780.0
2019-02-19 13:00:00,62.15,62.15,61.86,61.91,27649.0,62.15,62.15,61.86,61.91,27649.0
2019-02-19 13:30:00,61.92,61.93,61.81,61.82,23770.0,61.92,61.93,61.81,61.82,23770.0
2019-02-19 14:00:00,61.84,62.03,61.84,62.03,42803.0,61.84,62.03,61.84,62.03,42803.0
2019-02-19 14:30:00,62.02,62.16,62.02,62.11,60374.0,62.02,62.16,62.02,62.11,60374.0
2019-02-19 15:00:00,62.1,62.22,62.06,62.19,87137.0,62.1,62.22,62.06,62.19,87137.0
2019-02-19 15:30:00,62.18,62.25,61.98,62.01,174242.0,62.18,62.25,61.98,62.01,174242.0
2019-02-20 09:30:00,62.23,62.62,62.2,62.24,51966.0,62.23,62.62,62.2,62.24,51966.0
2019-02-20 10:00:00,62.23,62.56,62.17,62.51,58063.0,62.23,62.56,62.17,62.51,58063.0
2019-02-20 10:30:00,62.49,62.57,62.31,62.46,52728.0,62.49,62.57,62.31,62.46,52728.0
2019-02-20 11:00:00,62.47,62.62,62.34,62.59,76167.0,62.47,62.62,62.34,62.59,76167.0
2019-02-20 11:30:00,62.59,62.66,62.51,62.59,50173.0,62.59,62.66,62.51,62.59,50173.0
2019-02-20 12:00:00,62.58,62.7,62.48,62.59,72278.0,62.58,62.7,62.48,62.59,72278.0
2019-02-20 12:30:00,62.56,62.72,62.51,62.69,82492.0,62.56,62.72,62.51,62.69,82492.0
2019-02-20 13:00:00,62.7,62.78,62.64,62.73,45440.0,62.7,62.78,62.64,62.73,45440.0
2019-02-20 13:30:00,62.75,62.88,62.74,62.82,37728.0,62.75,62.88,62.74,62.82,37728.0
2019-02-20 14:00:00,62.83,62.83,62.4,62.57,42373.0,62.83,62.83,62.4,62.57,42373.0
2019-02-20 14:30:00,62.57,62.72,62.54,62.6,51832.0,62.57,62.72,62.54,62.6,51832.0
2019-02-20 15:00:00,62.6,62.63,62.48,62.55,51803.0,62.6,62.63,62.48,62.55,51803.0
2019-02-20 15:30:00,62.55,62.59,62.35,62.42,120570.0,62.55,62.59,62.35,62.42,120570.0
2019-02-21 09:30:00,62.41,62.93,62.01,62.05,76621.0,62.41,62.93,62.01,62.05,76621.0
2019-02-21 10:00:00,62.04,62.17,61.68,61.69,59852.0,62.04,62.17,61.68,61.69,59852.0
2019-02-21 10:30:00,61.69,61.88,61.54,61.58,122357.0,61.69,61.88,61.54,61.58,122357.0
2019-02-21 11:00:00,61.6,61.75,61.55,61.59,39169.0,61.6,61.75,61.55,61.59,39169.0
2019-02-21 11:30:00,61.59,61.65,61.47,61.64,37383.0,61.59,61.65,61.47,61.64,37383.0
2019-02-21 12:00:00,61.65,61.79,61.63,61.66,31273.0,61.65,61.79,61.63,61.66,31273.0
2019-02-21 12:30:00,61.66,61.8,61.64,61.75,23312.0,61.66,61.8,61.64,61.75,23312.0
2019-02-21 13:00:00,61.76,61.85,61.74,61.74,20654.0,61.76,61.85,61.74,61.74,20654.0
2019-02-21 13:30:00,61.76,61.8,61.7,61.8,27518.0,61.76,61.8,61.7,61.8,27518.0
2019-02-21 14:00:00,61.8,61.88,61.51,61.54,34863.0,61.8,61.88,61.51,61.54,34863.0
2019-02-21 14:30:00,61.56,61.56,61.26,61.32,46108.0,61.56,61.56,61.26,61.32,46108.0
2019-02-21 15:00:00,61.31,61.4,61.25,61.25,49242.0,61.31,61.4,61.25,61.25,49242.0
2019-02-21 15:30:00,61.26,61.52,61.21,61.51,179937.0,61.26,61.52,61.21,61.51,179937.0
2019-02-22 09:30:00,61.38,61.76,61.0,61.55,37460.0,61.38,61.76,61.0,61.55,37460.0
2019-02-22 10:00:00,61.57,61.71,61.31,61.35,42326.0,61.57,61.71,61.31,61.35,42326.0
2019-02-22 10:30:00,61.38,61.4,61.09,61.18,94921.0,61.38,61.4,61.09,61.18,94921.0
2019-02-22 11:00:00,61.2,61.26,61.08,61.23,180732.0,61.2,61.26,61.08,61.23,180732.0
2019-02-22 11:30:00,61.21,61.24,61.05,61.15,41036.0,61.21,61.24,61.05,61.15,41036.0
2019-02-22 12:00:00,61.14,61.24,61.11,61.17,32038.0,61.14,61.24,61.11,61.17,32038.0
2019-02-22 12:30:00,61.16,61.24,61.08,61.15,190731.0,61.16,61.24,61.08,61.15,190731.0
2019-02-22 13:00:00,61.15,61.15,60.88,60.92,49839.0,61.15,61.15,60.88,60.92,49839.0
2019-02-22 13:30:00,60.93,61.02,60.75,60.83,41957.0,60.93,61.02,60.75,60.83,41957.0
2019-02-22 14:00:00,60.83,60.91,60.78,60.81,38060.0,60.83,60.91,60.78,60.81,38060.0
2019-02-22 14:30:00,60.82,60.85,60.56,60.62,55390.0,60.82,60.85,60.56,60.62,55390.0
2019-02-22 15:00:00,60.59,60.71,60.49,60.69,64503.0,60.59,60.71,60.49,60.69,64503.0
2019-02-22 15:30:00,60.69,60.75,60.46,60.55,403280.0,60.69,60.75,60.46,60.55,403280.0
2019-02-25 09:30:00,60.98,61.38,60.79,61.16,81066.0,60.98,61.38,60.79,61.16,81066.0
2019-02-25 10:00:00,61.13,61.17,60.8,60.83,82277.0,61.13,61.17,60.8,60.83,82277.0
2019-02-25 10:30:00,60.81,60.83,60.49,60.67,60260.0,60.81,60.83,60.49,60.67,60260.0
2019-02-25 11:00:00,60.68,60.71,60.45,60.49,51410.0,60.68,60.71,60.45,60.49,51410.0
2019-02-25 11:30:00,60.48,60.51,60.31,60.45,49470.0,60.48,60.51,60.31,60.45,49470.0
2019-02-25 12:00:00,60.44,60.53,60.33,60.33,42225.0,60.44,60.53,60.33,60.33,42225.0
2019-02-25 12:30:00,60.33,60.47,60.28,60.35,43465.0,60.33,60.47,60.28,60.35,43465.0
2019-02-25 13:00:00,60.35,60.5,60.31,60.47,37905.0,60.35,60.5,60.31,60.47,37905.0
2019-02-25 13:30:00,60.46,60.58,60.38,60.55,33283.0,60.46,60.58,60.38,60.55,33283.0
2019-02-25 14:00:00,60.55,60.59,60.3,60.38,70102.0,60.55,60.59,60.3,60.38,70102.0
2019-02-25 14:30:00,60.38,60.41,60.18,60.18,59948.0,60.38,60.41,60.18,60.18,59948.0
2019-02-25 15:00:00,60.19,60.23,60.03,60.03,95646.0,60.19,60.23,60.03,60.03,95646.0
2019-02-25 15:30:00,60.04,60.08,59.75,59.8,395135.0,60.04,60.08,59.75,59.8,395135.0
2019-02-26 09:30:00,59.94,60.13,59.68,59.7,78859.0,59.94,60.13,59.68,59.7,78859.0
2019-02-26 10:00:00,59.74,60.15,59.69,60.05,113628.0,59.74,60.15,59.69,60.05,113628.0
2019-02-26 10:30:00,60.03,60.28,60.0,60.16,111454.0,60.03,60.28,60.0,60.16,111454.0
2019-02-26 11:00:00,60.15,60.6,60.14,60.59,80552.0,60.15,60.6,60.14,60.59,80552.0
2019-02-26 11:30:00,60.59,60.69,60.51,60.52,58030.0,60.59,60.69,60.51,60.52,58030.0
2019-02-26 12:00:00,60.53,60.61,60.41,60.52,97882.0,60.53,60.61,60.41,60.52,97882.0
2019-02-26 12:30:00,60.51,60.59,60.44,60.52,74260.0,60.51,60.59,60.44,60.52,74260.0
2019-02-26 13:00:00,60.52,60.81,60.52,60.75,92056.0,60.52,60.81,60.52,60.75,92056.0
2019-02-26 13:30:00,60.75,60.89,60.52,60.53,115731.0,60.75,60.89,60.52,60.53,115731.0
2019-02-26 14:00:00,60.53,60.53,60.3,60.39,74283.0,60.53,60.53,60.3,60.39,74283.0
2019-02-26 14:30:00,60.39,61.01,60.39,60.98,261558.0,60.39,61.01,60.39,60.98,261558.0
2019-02-26 15:00:00,60.98,61.1,60.85,60.85,169048.0,60.98,61.1,60.85,60.85,169048.0
2019-02-26 15:30:00,60.86,61.04,60.78,60.96,291609.0,60.86,61.04,60.78,60.96,291609.0
2019-02-27 09:30:00,61.02,61.74,60.89,61.74,119169.0,61.02,61.74,60.89,61.74,119169.0
2019-02-27 10:00:00,61.76,61.85,61.23,61.31,260620.0,61.76,61.85,61.23,61.31,260620.0
2019-02-27 10:30:00,61.27,61.29,60.58,60.58,89823.0,61.27,61.29,60.58,60.58,89823.0
2019-02-27 11:00:00,60.58,60.78,60.55,60.7,76722.0,60.58,60.78,60.55,60.7,76722.0
2019-02-27 11:30:00,60.69,60.73,60.34,60.4,45874.0,60.69,60.73,60.34,60.4,45874.0
2019-02-27 12:00:00,60.38,60.69,60.34,60.69,49166.0,60.38,60.69,60.34,60.69,49166.0
2019-02-27 12:30:00,60.68,60.73,60.64,60.71,42593.0,60.68,60.73,60.64,60.71,42593.0
2019-02-27 13:00:00,60.7,60.75,60.56,60.58,35004.0,60.7,60.75,60.56,60.58,35004.0
2019-02-27 13:30:00,60.57,60.6,60.33,60.33,59768.0,60.57,60.6,60.33,60.33,59768.0
2019-02-27 14:00:00,60.31,60.34,60.14,60.33,70085.0,60.31,60.34,60.14,60.33,70085.0
2019-02-27 14:30:00,60.35,60.4,60.17,60.27,40680.0,60.35,60.4,60.17,60.27,40680.0
2019-02-27 15:00:00,60.26,60.36,60.2,60.26,112232.0,60.26,60.36,60.2,60.26,112232.0
2019-02-27 15:30:00,60.25,60.35,60.2,60.3,256159.0,60.25,60.35,60.2,60.3,256159.0
2019-02-28 09:30:00,60.27,61.08,60.0,61.08,175381.0,60.27,61.08,60.0,61.08,175381.0
2019-02-28 10:00:00,61.08,61.12,60.39,61.09,149726.0,61.08,61.12,60.39,61.09,149726.0
2019-02-28 10:30:00,61.08,61.37,60.95,61.37,129098.0,61.08,61.37,60.95,61.37,129098.0
2019-02-28 11:00:00,61.37,61.64,61.35,61.57,73310.0,61.37,61.64,61.35,61.57,73310.0
2019-02-28 11:30:00,61.55,61.87,61.51,61.71,73441.0,61.55,61.87,61.51,61.71,73441.0
2019-02-28 12:00:00,61.7,61.91,61.63,61.84,53626.0,61.7,61.91,61.63,61.84,53626.0
2019-02-28 12:30:00,61.82,61.84,61.48,61.62,41327.0,61.82,61.84,61.48,61.62,41327.0
2019-02-28 13:00:00,61.63,62.0,61.62,61.92,62600.0,61.63,62.0,61.62,61.92,62600.0
2019-02-28 13:30:00,61.94,62.12,61.85,62.1,53043.0,61.94,62.12,61.85,62.1,53043.0
2019-02-28 14:00:00,62.1,62.14,61.97,62.03,48190.0,62.1,62.14,61.97,62.03,48190.0
2019-02-28 14:30:00,62.04,62.06,61.86,61.98,94333.0,62.04,62.06,61.86,61.98,94333.0
2019-02-28 15:00:00,61.97,62.1,61.93,62.05,74413.0,61.97,62.1,61.93,62.05,74413.0
2019-02-28 15:30:00,62.04,62.18,61.9,62.1,344447.0,62.04,62.18,61.9,62.1,344447.0
2019-03-01 09:30:00,62.2,63.16,62.2,62.89,260450.0,62.2,63.16,62.2,62.89,260450.0
2019-03-01 10:00:00,62.86,62.87,61.79,62.0,138796.0,62.86,62.87,61.79,62.0,138796.0
2019-03-01 10:30:00,62.02,62.05,61.32,61.35,107551.0,62.02,62.05,61.32,61.35,107551.0
2019-03-01 11:00:00,61.36,61.55,61.1,61.53,113883.0,61.36,61.55,61.1,61.53,113883.0
2019-03-01 11:30:00,61.54,61.57,61.35,61.41,76536.0,61.54,61.57,61.35,61.41,76536.0
2019-03-01 12:00:00,61.43,61.46,61.21,61.31,56250.0,61.43,61.46,61.21,61.31,56250.0
2019-03-01 12:30:00,61.29,61.32,61.15,61.25,61768.0,61.29,61.32,61.15,61.25,61768.0
2019-03-01 13:00:00,61.27,61.3,61.12,61.14,41254.0,61.27,61.3,61.12,61.14,41254.0
2019-03-01 13:30:00,61.14,61.22,61.07,61.2,88408.0,61.14,61.22,61.07,61.2,88408.0
2019-03-01 14:00:00,61.21,61.42,61.17,61.38,49920.0,61.21,61.42,61.17,61.38,49920.0
2019-03-01 14:30:00,61.38,61.56,61.31,61.32,88735.0,61.38,61.56,61.31,61.32,88735.0
2019-03-01 15:00:00,61.32,61.33,61.18,61.28,83971.0,61.32,61.33,61.18,61.28,83971.0
2019-03-01 15:30:00,61.29,61.71,61.28,61.66,285383.0,61.29,61.71,61.28,61.66,285383.0
2019-03-04 09:30:00,61.44,61.62,59.96,60.01,274448.0,61.44,61.62,59.96,60.01,274448.0
2019-03-04 10:00:00,60.07,60.65,59.95,60.36,254602.0,60.07,60.65,59.95,60.36,254602.0
2019-03-04 10:30:00,60.34,60.42,60.0,60.03,158646.0,60.34,60.42,60.0,60.03,158646.0
2019-03-04 11:00:00,60.05,60.1,59.87,59.88,186917.0,60.05,60.1,59.87,59.88,186917.0
2019-03-04 11:30:00,59.86,60.21,59.78,60.17,111467.0,59.86,60.21,59.78,60.17,111467.0
2019-03-04 12:00:00,60.14,60.26,59.55,59.71,125740.0,60.14,60.26,59.55,59.71,125740.0
2019-03-04 12:30:00,59.7,59.76,59.4,59.46,60975.0,59.7,59.76,59.4,59.46,60975.0
2019-03-04 13:00:00,59.43,59.55,59.22,59.52,131779.0,59.43,59.55,59.22,59.52,131779.0
2019-03-04 13:30:00,59.54,59.66,59.5,59.59,38877.0,59.54,59.66,59.5,59.59,38877.0
2019-03-04 14:00:00,59.59,59.88,59.55,59.86,56894.0,59.59,59.88,59.55,59.86,56894.0
2019-03-04 14:30:00,59.87,59.87,59.66,59.73,68615.0,59.87,59.87,59.66,59.73,68615.0
2019-03-04 15:00:00,59.74,59.85,59.69,59.79,130176.0,59.74,59.85,59.69,59.79,130176.0
2019-03-04 15:30:00,59.79,59.99,59.73,59.84,231667.0,59.79,59.99,59.73,59.84,231667.0
2019-03-05 09:30:00,60.03,60.21,59.58,60.1,92793.0,60.03,60.21,59.58,60.1,92793.0
2019-03-05 10:00:00,60.16,60.5,60.11,60.47,49934.0,60.16,60.5,60.11,60.47,49934.0
2019-03-05 10:30:00,60.5,60.67,60.33,60.67,107151.0,60.5,60.67,60.33,60.67,107151.0
2019-03-05 11:00:00,60.65,60.91,60.62,60.65,176131.0,60.65,60.91,60.62,60.65,176131.0
2019-03-05 11:30:00,60.62,60.64,60.48,60.6,104845.0,60.62,60.64,60.48,60.6,104845.0
2019-03-05 12:00:00,60.57,60.78,60.55,60.73,65773.0,60.57,60.78,60.55,60.73,65773.0
2019-03-05 12:30:00,60.72,60.73,60.47,60.55,70745.0,60.72,60.73,60.47,60.55,70745.0
2019-03-05 13:00:00,60.57,60.59,60.42,60.42,131899.0,60.57,60.59,60.42,60.42,131899.0
2019-03-05 13:30:00,60.43,60.65,60.36,60.54,95030.0,60.43,60.65,60.36,60.54,95030.0
2019-03-05 14:00:00,60.55,60.82,60.53,60.82,57499.0,60.55,60.82,60.53,60.82,57499.0
2019-03-05 14:30:00,60.82,60.84,60.67,60.76,65588.0,60.82,60.84,60.67,60.76,65588.0
2019-03-05 15:00:00,60.75,60.77,60.64,60.64,66476.0,60.75,60.77,60.64,60.64,66476.0
2019-03-05 15:30:00,60.64,60.89,60.62,60.75,255957.0,60.64,60.89,60.62,60.75,255957.0
2019-03-06 09:30:00,61.06,61.21,60.85,60.95,56420.0,61.06,61.21,60.85,60.95,56420.0
2019-03-06 10:00:00,60.95,61.18,60.84,61.17,49648.0,60.95,61.18,60.84,61.17,49648.0
2019-03-06 10:30:00,61.17,61.47,61.06,61.47,60394.0,61.17,61.47,61.06,61.47,60394.0
2019-03-06 11:00:00,61.44,61.47,61.27,61.43,61991.0,61.44,61.47,61.27,61.43,61991.0
2019-03-06 11:30:00,61.43,61.69,61.32,61.38,74714.0,61.43,61.69,61.32,61.38,74714.0
2019-03-06 12:00:00,61.39,61.53,61.17,61.2,55557.0,61.39,61.53,61.17,61.2,55557.0
2019-03-06 12:30:00,61.21,61.31,61.12,61.22,158854.0,61.21,61.31,61.12,61.22,158854.0
2019-03-06 13:00:00,61.22,61.23,61.09,61.15,27901.0,61.22,61.23,61.09,61.15,27901.0
2019-03-06 13:30:00,61.17,61.36,61.14,61.35,24362.0,61.17,61.36,61.14,61.35,24362.0
2019-03-06 14:00:00,61.34,61.51,61.26,61.51,51537.0,61.34,61.51,61.26,61.51,51537.0
2019-03-06 14:30:00,61.52,61.53,61.27,61.3,43657.0,61.52,61.53,61.27,61.3,43657.0
2019-03-06 15:00:00,61.26,61.31,61.11,61.16,58640.0,61.26,61.31,61.11,61.16,58640.0
2019-03-06 15:30:00,61.16,61.24,60.97,61.01,181618.0,61.16,61.24,60.97,61.01,181618.0
2019-03-07 09:30:00,60.75,60.78,59.85,60.24,48367.0,60.75,60.78,59.85,60.24,48367.0
2019-03-07 10:00:00,60.29,60.37,59.98,60.25,40519.0,60.29,60.37,59.98,60.25,40519.0
2019-03-07 10:30:00,60.24,60.49,60.2,60.46,53433.0,60.24,60.49,60.2,60.46,53433.0
2019-03-07 11:00:00,60.43,60.43,59.92,60.2,84767.0,60.43,60.43,59.92,60.2,84767.0
2019-03-07 11:30:00,60.23,60.33,60.01,60.02,70985.0,60.23,60.33,60.01,60.02,70985.0
2019-03-07 12:00:00,60.01,60.13,59.92,59.96,74448.0,60.01,60.13,59.92,59.96,74448.0
2019-03-07 12:30:00,59.94,60.19,59.88,60.08,60704.0,59.94,60.19,59.88,60.08,60704.0
2019-03-07 13:00:00,60.07,60.08,59.98,60.0,34796.0,60.07,60.08,59.98,60.0,34796.0
2019-03-07 13:30:00,60.01,60.1,59.85,59.86,28483.0,60.01,60.1,59.85,59.86,28483.0
2019-03-07 14:00:00,59.83,59.88,59.63,59.72,32565.0,59.83,59.88,59.63,59.72,32565.0
2019-03-07 14:30:00,59.73,59.75,59.5,59.52,32653.0,59.73,59.75,59.5,59.52,32653.0
2019-03-07 15:00:00,59.51,59.71,59.44,59.6,52567.0,59.51,59.71,59.44,59.6,52567.0
2019-03-07 15:30:00,59.6,59.78,59.59,59.72,125645.0,59.6,59.78,59.59,59.72,125645.0
2019-03-08 09:30:00,59.76,59.79,59.07,59.07,84145.0,59.76,59.79,59.07,59.07,84145.0
2019-03-08 10:00:00,59.06,59.08,58.71,58.89,116667.0,59.06,59.08,58.71,58.89,116667.0
2019-03-08 10:30:00,58.89,59.11,58.73,58.73,95199.0,58.89,59.11,58.73,58.73,95199.0
2019-03-08 11:00:00,58.72,58.74,58.54,58.57,76032.0,58.72,58.74,58.54,58.57,76032.0
2019-03-08 11:30:00,58.6,58.68,58.47,58.63,137061.0,58.6,58.68,58.47,58.63,137061.0
2019-03-08 12:00:00,58.63,58.83,58.58,58.82,48956.0,58.63,58.83,58.58,58.82,48956.0
2019-03-08 12:30:00,58.8,58.82,58.45,58.45,54969.0,58.8,58.82,58.45,58.45,54969.0
2019-03-08 13:00:00,58.47,58.48,58.29,58.35,73228.0,58.47,58.48,58.29,58.35,73228.0
2019-03-08 13:30:00,58.34,58.47,58.23,58.4,89818.0,58.34,58.47,58.23,58.4,89818.0
2019-03-08 14:00:00,58.4,58.47,58.26,58.28,52267.0,58.4,58.47,58.26,58.28,52267.0
2019-03-08 14:30:00,58.26,58.48,58.19,58.44,94505.0,58.26,58.48,58.19,58.44,94505.0
2019-03-08 15:00:00,58.44,58.49,58.23,58.31,91646.0,58.44,58.49,58.23,58.31,91646.0
2019-03-08 15:30:00,58.3,58.43,58.29,58.37,265130.0,58.3,58.43,58.29,58.37,265130.0
2019-03-11 09:30:00,58.52,58.99,58.51,58.53,73071.0,58.52,58.99,58.51,58.53,73071.0
2019-03-11 10:00:00,58.55,58.63,58.22,58.39,85741.0,58.55,58.63,58.22,58.39,85741.0
2019-03-11 10:30:00,58.39,58.52,58.39,58.5,52871.0,58.39,58.52,58.39,58.5,52871.0
2019-03-11 11:00:00,58.5,58.63,58.37,58.5,80720.0,58.5,58.63,58.37,58.5,80720.0
2019-03-11 11:30:00,58.51,58.63,58.45,58.58,52689.0,58.51,58.63,58.45,58.58,52689.0
2019-03-11 12:00:00,58.58,58.8,58.55,58.77,36223.0,58.58,58.8,58.55,58.77,36223.0
2019-03-11 12:30:00,58.79,59.04,58.72,59.04,29093.0,58.79,59.04,58.72,59.04,29093.0
2019-03-11 13:00:00,59.03,59.17,58.84,58.93,76004.0,59.03,59.17,58.84,58.93,76004.0
2019-03-11 13:30:00,58.94,59.08,58.86,59.07,73166.0,58.94,59.08,58.86,59.07,73166.0
2019-03-11 14:00:00,59.06,59.21,59.01,59.18,45072.0,59.06,59.21,59.01,59.18,45072.0
2019-03-11 14:30:00,59.19,59.51,59.13,59.49,109927.0,59.19,59.51,59.13,59.49,109927.0
2019-03-11 15:00:00,59.5,59.58,59.45,59.48,81069.0,59.5,59.58,59.45,59.48,81069.0
2019-03-11 15:30:00,59.48,59.75,59.46,59.55,411327.0,59.48,59.75,59.46,59.55,411327.0
2019-03-12 09:30:00,59.62,61.61,59.62,61.36,288747.0,59.62,61.61,59.62,61.36,288747.0
2019-03-12 10:00:00,61.35,61.43,60.9,61.01,240655.0,61.35,61.43,60.9,61.01,240655.0
2019-03-12 10:30:00,60.98,61.06,60.77,61.01,128358.0,60.98,61.06,60.77,61.01,128358.0
2019-03-12 11:00:00,61.01,61.15,60.88,61.02,105350.0,61.01,61.15,60.88,61.02,105350.0
2019-03-12 11:30:00,61.01,61.32,60.99,61.27,121949.0,61.01,61.32,60.99,61.27,121949.0
2019-03-12 12:00:00,61.27,61.72,61.11,61.58,168212.0,61.27,61.72,61.11,61.58,168212.0
2019-03-12 12:30:00,61.58,61.7,61.41,61.56,169678.0,61.58,61.7,61.41,61.56,169678.0
2019-03-12 13:00:00,61.56,61.67,61.46,61.62,205076.0,61.56,61.67,61.46,61.62,205076.0
2019-03-12 13:30:00,61.62,61.63,61.3,61.33,208066.0,61.62,61.63,61.3,61.33,208066.0
2019-03-12 14:00:00,61.32,61.32,61.02,61.07,124868.0,61.32,61.32,61.02,61.07,124868.0
2019-03-12 14:30:00,61.1,61.15,61.0,61.04,88302.0,61.1,61.15,61.0,61.04,88302.0
2019-03-12 15:00:00,61.03,61.14,60.79,60.8,140634.0,61.03,61.14,60.79,60.8,140634.0
2019-03-12 15:30:00,60.8,61.0,60.75,60.99,427440.0,60.8,61.0,60.75,60.99,427440.0
2019-03-13 09:30:00,61.19,61.58,60.94,60.97,87856.0,61.19,61.58,60.94,60.97,87856.0
2019-03-13 10:00:00,60.97,61.14,60.79,61.04,120218.0,60.97,61.14,60.79,61.04,120218.0
2019-03-13 10:30:00,61.05,61.06,60.84,60.9,118790.0,61.05,61.06,60.84,60.9,118790.0
2019-03-13 11:00:00,60.9,61.19,60.88,61.12,62425.0,60.9,61.19,60.88,61.12,62425.0
2019-03-13 11:30:00,61.13,61.16,60.92,61.01,54182.0,61.13,61.16,60.92,61.01,54182.0
2019-03-13 12:00:00,61.02,61.08,60.76,60.76,49230.0,61.02,61.08,60.76,60.76,49230.0
2019-03-13 12:30:00,60.75,60.86,60.68,60.85,53414.0,60.75,60.86,60.68,60.85,53414.0
2019-03-13 13:00:00,60.86,60.87,60.76,60.78,44610.0,60.86,60.87,60.76,60.78,44610.0
2019-03-13 13:30:00,60.77,60.88,60.66,60.87,66563.0,60.77,60.88,60.66,60.87,66563.0
2019-03-13 14:00:00,60.86,60.91,60.81,60.85,75834.0,60.86,60.91,60.81,60.85,75834.0
2019-03-13 14:30:00,60.85,60.88,60.65,60.86,83732.0,60.85,60.88,60.65,60.86,83732.0
2019-03-13 15:00:00,60.85,60.87,60.63,60.7,77183.0,60.85,60.87,60.63,60.7,77183.0
2019-03-13 15:30:00,60.7,61.0,60.68,60.84,307988.0,60.7,61.0,60.68,60.84,307988.0
2019-03-14 09:30:00,60.78,60.84,60.31,60.53,53124.0,60.78,60.84,60.31,60.53,53124.0
2019-03-14 10:00:00,60.54,60.78,60.43,60.78,137612.0,60.54,60.78,60.43,60.78,137612.0
2019-03-14 10:30:00,60.78,60.97,60.7,60.75,64511.0,60.78,60.97,60.7,60.75,64511.0
2019-03-14 11:00:00,60.78,60.78,60.49,60.51,40577.0,60.78,60.78,60.49,60.51,40577.0
2019-03-14 11:30:00,60.52,60.64,60.34,60.35,57515.0,60.52,60.64,60.34,60.35,57515.0
2019-03-14 12:00:00,60.36,60.37,60.11,60.13,46913.0,60.36,60.37,60.11,60.13,46913.0
2019-03-14 12:30:00,60.14,60.26,59.99,60.0,57206.0,60.14,60.26,59.99,60.0,57206.0
2019-03-14 13:00:00,60.01,60.08,59.93,60.05,96917.0,60.01,60.08,59.93,60.05,96917.0
2019-03-14 13:30:00,60.05,60.38,60.03,60.35,49298.0,60.05,60.38,60.03,60.35,49298.0
2019-03-14 14:00:00,60.37,60.73,60.32,60.73,44827.0,60.37,60.73,60.32,60.73,44827.0
2019-03-14 14:30:00,60.72,60.72,60.43,60.5,46785.0,60.72,60.72,60.43,60.5,46785.0
2019-03-14 15:00:00,60.51,60.64,60.48,60.64,58450.0,60.51,60.64,60.48,60.64,58450.0
2019-03-14 15:30:00,60.65,60.73,60.45,60.61,214272.0,60.65,60.73,60.45,60.61,214272.0
2019-03-15 09:30:00,60.32,61.03,60.3,60.55,217089.0,60.32,61.03,60.3,60.55,217089.0
2019-03-15 10:00:00,60.53,60.63,60.37,60.63,47814.0,60.53,60.63,60.37,60.63,47814.0
2019-03-15 10:30:00,60.66,60.71,60.34,60.51,52307.0,60.66,60.71,60.34,60.51,52307.0
2019-03-15 11:00:00,60.49,60.78,60.44,60.64,35255.0,60.49,60.78,60.44,60.64,35255.0
2019-03-15 11:30:00,60.64,60.68,60.47,60.52,60985.0,60.64,60.68,60.47,60.52,60985.0
2019-03-15 12:00:00,60.53,60.9,60.53,60.89,34351.0,60.53,60.9,60.53,60.89,34351.0
2019-03-15 12:30:00,60.91,61.1,60.91,61.04,26545.0,60.91,61.1,60.91,61.04,26545.0
2019-03-15 13:00:00,61.05,61.14,60.97,60.99,25923.0,61.05,61.14,60.97,60.99,25923.0
2019-03-15 13:30:00,60.98,61.04,60.87,60.97,69579.0,60.98,61.04,60.87,60.97,69579.0
2019-03-15 14:00:00,60.98,61.16,60.9,60.91,76581.0,60.98,61.16,60.9,60.91,76581.0
2019-03-15 14:30:00,60.89,61.01,60.88,60.95,44880.0,60.89,61.01,60.88,60.95,44880.0
2019-03-15 15:00:00,60.93,61.01,60.83,60.95,55948.0,60.93,61.01,60.83,60.95,55948.0
2019-03-15 15:30:00,60.95,61.08,60.83,61.06,276624.0,60.95,61.08,60.83,61.06,276624.0
2019-03-18 09:30:00,61.09,61.17,60.53,60.81,73802.0,61.09,61.17,60.53,60.81,73802.0
2019-03-18 10:00:00,60.87,61.04,60.71,60.72,58680.0,60.87,61.04,60.71,60.72,58680.0
2019-03-18 10:30:00,60.7,60.83,60.6,60.81,39469.0,60.7,60.83,60.6,60.81,39469.0
2019-03-18 11:00:00,60.8,60.91,60.53,60.56,67761.0,60.8,60.91,60.53,60.56,67761.0
2019-03-18 11:30:00,60.55,60.56,60.13,60.15,78120.0,60.55,60.56,60.13,60.15,78120.0
2019-03-18 12:00:00,60.15,60.34,60.09,60.26,83894.0,60.15,60.34,60.09,60.26,83894.0
2019-03-18 12:30:00,60.26,60.49,60.25,60.43,32335.0,60.26,60.49,60.25,60.43,32335.0
2019-03-18 13:00:00,60.45,60.55,60.43,60.44,29238.0,60.45,60.55,60.43,60.44,29238.0
2019-03-18 13:30:00,60.43,60.47,60.37,60.4,37257.0,60.43,60.47,60.37,60.4,37257.0
2019-03-18 14:00:00,60.4,60.43,60.25,60.27,72026.0,60.4,60.43,60.25,60.27,72026.0
2019-03-18 14:30:00,60.28,60.34,60.23,60.28,77317.0,60.28,60.34,60.23,60.28,77317.0
2019-03-18 15:00:00,60.27,60.38,60.24,60.3,55072.0,60.27,60.38,60.24,60.3,55072.0
2019-03-18 15:30:00,60.31,60.51,60.3,60.48,251170.0,60.31,60.51,60.3,60.48,251170.0
2019-03-19 09:30:00,60.72,61.08,60.59,61.05,64248.0,60.72,61.08,60.59,61.05,64248.0
2019-03-19 10:00:00,61.06,61.14,60.84,60.97,66178.0,61.06,61.14,60.84,60.97,66178.0
2019-03-19 10:30:00,60.96,61.08,60.73,60.75,53192.0,60.96,61.08,60.73,60.75,53192.0
2019-03-19 11:00:00,60.76,60.8,60.53,60.54,67402.0,60.76,60.8,60.53,60.54,67402.0
2019-03-19 11:30:00,60.54,60.76,60.51,60.66,59614.0,60.54,60.76,60.51,60.66,59614.0
2019-03-19 12:00:00,60.65,60.81,60.64,60.69,71088.0,60.65,60.81,60.64,60.69,71088.0
2019-03-19 12:30:00,60.7,60.75,60.16,60.29,104313.0,60.7,60.75,60.16,60.29,104313.0
2019-03-19 13:00:00,60.29,60.39,60.21,60.22,69325.0,60.29,60.39,60.21,60.22,69325.0
2019-03-19 13:30:00,60.23,60.27,60.11,60.15,51843.0,60.23,60.27,60.11,60.15,51843.0
2019-03-19 14:00:00,60.16,60.2,59.96,60.01,61284.0,60.16,60.2,59.96,60.01,61284.0
2019-03-19 14:30:00,60.03,60.06,59.8,59.82,89412.0,60.03,60.06,59.8,59.82,89412.0
2019-03-19 15:00:00,59.81,59.88,59.6,59.67,95896.0,59.81,59.88,59.6,59.67,95896.0
2019-03-19 15:30:00,59.66,59.67,59.35,59.6,309519.0,59.66,59.67,59.35,59.6,309519.0
2019-03-20 09:30:00,59.53,60.49,59.53,60.03,124361.0,59.53,60.49,59.53,60.03,124361.0
2019-03-20 10:00:00,60.03,60.34,60.0,60.22,116329.0,60.03,60.34,60.0,60.22,116329.0
2019-03-20 10:30:00,60.23,60.39,60.17,60.24,153619.0,60.23,60.39,60.17,60.24,153619.0
2019-03-20 11:00:00,60.25,60.48,60.25,60.39,68701.0,60.25,60.48,60.25,60.39,68701.0
2019-03-20 11:30:00,60.39,60.39,59.86,59.95,49110.0,60.39,60.39,59.86,59.95,49110.0
2019-03-20 12:00:00,59.94,60.38,59.93,60.3,126549.0,59.94,60.38,59.93,60.3,126549.0
2019-03-20 12:30:00,60.3,60.55,60.03,60.55,85838.0,60.3,60.55,60.03,60.55,85838.0
2019-03-20 13:00:00,60.55,60.81,60.49,60.65,92263.0,60.55,60.81,60.49,60.65,92263.0
2019-03-20 13:30:00,60.66,60.83,60.61,60.78,71073.0,60.66,60.83,60.61,60.78,71073.0
2019-03-20 14:00:00,60.78,61.23,60.76,61.12,191343.0,60.78,61.23,60.76,61.12,191343.0
2019-03-20 14:30:00,61.12,61.12,60.77,60.83,117137.0,61.12,61.12,60.77,60.83,117137.0
2019-03-20 15:00:00,60.81,60.97,60.7,60.72,131768.0,60.81,60.97,60.7,60.72,131768.0
2019-03-20 15:30:00,60.72,60.72,60.36,60.61,309134.0,60.72,60.72,60.36,60.61,309134.0
2019-03-21 09:30:00,60.77,61.29,60.75,61.02,94548.0,60.77,61.29,60.75,61.02,94548.0
2019-03-21 10:00:00,60.97,61.26,60.91,61.2,51091.0,60.97,61.26,60.91,61.2,51091.0
2019-03-21 10:30:00,61.18,61.38,61.09,61.3,42658.0,61.18,61.38,61.09,61.3,42658.0
2019-03-21 11:00:00,61.31,61.67,61.31,61.6,56595.0,61.31,61.67,61.31,61.6,56595.0
2019-03-21 11:30:00,61.59,61.78,61.54,61.78,54233.0,61.59,61.78,61.54,61.78,54233.0
2019-03-21 12:00:00,61.76,61.87,61.67,61.8,56565.0,61.76,61.87,61.67,61.8,56565.0
2019-03-21 12:30:00,61.81,61.9,61.74,61.85,43170.0,61.81,61.9,61.74,61.85,43170.0
2019-03-21 13:00:00,61.85,61.97,61.77,61.97,56839.0,61.85,61.97,61.77,61.97,56839.0
2019-03-21 13:30:00,61.97,62.18,61.83,62.02,62236.0,61.97,62.18,61.83,62.02,62236.0
2019-03-21 14:00:00,62.04,62.36,62.03,62.29,85893.0,62.04,62.36,62.03,62.29,85893.0
2019-03-21 14:30:00,62.28,62.47,62.22,62.3,87372.0,62.28,62.47,62.22,62.3,87372.0
2019-03-21 15:00:00,62.3,62.52,62.27,62.33,87657.0,62.3,62.52,62.27,62.33,87657.0
2019-03-21 15:30:00,62.33,62.51,62.24,62.33,352837.0,62.33,62.51,62.24,62.33,352837.0
2019-03-22 09:30:00,62.16,62.18,61.53,61.93,87915.0,62.16,62.18,61.53,61.93,87915.0
2019-03-22 10:00:00,61.93,62.34,61.82,62.24,109144.0,61.93,62.34,61.82,62.24,109144.0
2019-03-22 10:30:00,62.22,62.62,62.22,62.35,214073.0,62.22,62.62,62.22,62.35,214073.0
2019-03-22 11:00:00,62.34,62.39,62.08,62.24,108807.0,62.34,62.39,62.08,62.24,108807.0
2019-03-22 11:30:00,62.23,62.31,61.74,61.74,55327.0,62.23,62.31,61.74,61.74,55327.0
2019-03-22 12:00:00,61.74,61.91,61.7,61.75,50671.0,61.74,61.91,61.7,61.75,50671.0
2019-03-22 12:30:00,61.74,61.78,61.51,61.77,48256.0,61.74,61.78,61.51,61.77,48256.0
2019-03-22 13:00:00,61.78,61.86,61.68,61.84,44847.0,61.78,61.86,61.68,61.84,44847.0
2019-03-22 13:30:00,61.84,61.9,61.67,61.68,49974.0,61.84,61.9,61.67,61.68,49974.0
2019-03-22 14:00:00,61.69,61.93,61.62,61.85,49914.0,61.69,61.93,61.62,61.85,49914.0
2019-03-22 14:30:00,61.86,62.13,61.77,62.13,53016.0,61.86,62.13,61.77,62.13,53016.0
2019-03-22 15:00:00,62.13,62.17,61.9,61.92,68022.0,62.13,62.17,61.9,61.92,68022.0
2019-03-22 15:30:00,61.91,61.92,61.6,61.62,181379.0,61.91,61.92,61.6,61.62,181379.0
2019-03-25 09:30:00,61.5,61.67,61.23,61.5,60785.0,61.5,61.67,61.23,61.5,60785.0
2019-03-25 10:00:00,61.53,62.03,61.51,61.85,66798.0,61.53,62.03,61.51,61.85,66798.0
2019-03-25 10:30:00,61.87,62.43,61.86,62.26,95715.0,61.87,62.43,61.86,62.26,95715.0
2019-03-25 11:00:00,62.26,62.58,62.08,62.54,67668.0,62.26,62.58,62.08,62.54,67668.0
2019-03-25 11:30:00,62.55,62.64,62.12,62.12,184831.0,62.55,62.64,62.12,62.12,184831.0
2019-03-25 12:00:00,62.15,62.36,62.04,62.12,46991.0,62.15,62.36,62.04,62.12,46991.0
2019-03-25 12:30:00,62.1,62.13,61.8,62.1,30442.0,62.1,62.13,61.8,62.1,30442.0
2019-03-25 13:00:00,62.1,62.1,61.88,61.94,22109.0,62.1,62.1,61.88,61.94,22109.0
2019-03-25 13:30:00,61.94,61.94,61.66,61.71,27602.0,61.94,61.94,61.66,61.71,27602.0
2019-03-25 14:00:00,61.7,61.84,61.48,61.59,103763.0,61.7,61.84,61.48,61.59,103763.0
2019-03-25 14:30:00,61.59,61.85,61.59,61.76,56021.0,61.59,61.85,61.59,61.76,56021.0
2019-03-25 15:00:00,61.78,61.91,61.71,61.84,51623.0,61.78,61.91,61.71,61.84,51623.0
2019-03-25 15:30:00,61.84,61.85,61.56,61.63,254874.0,61.84,61.85,61.56,61.63,254874.0
2019-03-26 09:30:00,61.79,63.33,61.79,62.99,289679.0,61.79,63.33,61.79,62.99,289679.0
2019-03-26 10:00:00,63.0,63.13,62.8,63.0,137100.0,63.0,63.13,62.8,63.0,137100.0
2019-03-26 10:30:00,63.03,63.07,62.7,62.93,119961.0,63.03,63.07,62.7,62.93,119961.0
2019-03-26 11:00:00,62.93,63.02,62.68,62.79,83903.0,62.93,63.02,62.68,62.79,83903.0
2019-03-26 11:30:00,62.78,62.81,62.51,62.64,65603.0,62.78,62.81,62.51,62.64,65603.0
2019-03-26 12:00:00,62.65,62.68,62.46,62.53,46927.0,62.65,62.68,62.46,62.53,46927.0
2019-03-26 12:30:00,62.51,62.59,62.38,62.41,99540.0,62.51,62.59,62.38,62.41,99540.0
2019-03-26 13:00:00,62.41,62.58,62.33,62.52,50550.0,62.41,62.58,62.33,62.52,50550.0
2019-03-26 13:30:00,62.53,62.74,62.43,62.67,46379.0,62.53,62.74,62.43,62.67,46379.0
2019-03-26 14:00:00,62.65,62.67,62.47,62.62,62118.0,62.65,62.67,62.47,62.62,62118.0
2019-03-26 14:30:00,62.62,62.94,62.53,62.92,87421.0,62.62,62.94,62.53,62.92,87421.0
2019-03-26 15:00:00,62.93,63.06,62.74,62.8,216333.0,62.93,63.06,62.74,62.8,216333.0
2019-03-26 15:30:00,62.8,62.91,62.54,62.89,480818.0,62.8,62.91,62.54,62.89,480818.0
2019-03-27 09:30:00,63.12,64.58,63.02,64.18,326091.0,63.12,64.58,63.02,64.18,326091.0
2019-03-27 10:00:00,64.23,65.06,64.16,64.91,358359.0,64.23,65.06,64.16,64.91,358359.0
2019-03-27 10:30:00,64.88,65.0,64.35,64.64,246385.0,64.88,65.0,64.35,64.64,246385.0
2019-03-27 11:00:00,64.62,64.72,64.46,64.53,121377.0,64.62,64.72,64.46,64.53,121377.0
2019-03-27 11:30:00,64.52,64.77,64.24,64.42,144807.0,64.52,64.77,64.24,64.42,144807.0
2019-03-27 12:00:00,64.42,64.72,64.33,64.65,92362.0,64.42,64.72,64.33,64.65,92362.0
2019-03-27 12:30:00,64.64,64.69,64.49,64.5,57228.0,64.64,64.69,64.49,64.5,57228.0
2019-03-27 13:00:00,64.5,64.82,64.48,64.82,74375.0,64.5,64.82,64.48,64.82,74375.0
2019-03-27 13:30:00,64.83,64.89,64.67,64.68,141643.0,64.83,64.89,64.67,64.68,141643.0
2019-03-27 14:00:00,64.69,64.75,64.23,64.28,153050.0,64.69,64.75,64.23,64.28,153050.0
2019-03-27 14:30:00,64.28,64.46,64.02,64.12,114960.0,64.28,64.46,64.02,64.12,114960.0
2019-03-27 15:00:00,64.13,64.21,63.98,64.14,102405.0,64.13,64.21,63.98,64.14,102405.0
2019-03-27 15:30:00,64.15,64.25,63.8,63.85,344128.0,64.15,64.25,63.8,63.85,344128.0
2019-03-28 09:30:00,64.2,64.82,63.95,64.2,222092.0,64.2,64.82,63.95,64.2,222092.0
2019-03-28 10:00:00,64.22,64.31,63.74,64.13,139350.0,64.22,64.31,63.74,64.13,139350.0
2019-03-28 10:30:00,64.13,64.28,63.8,64.09,252296.0,64.13,64.28,63.8,64.09,252296.0
2019-03-28 11:00:00,64.09,64.1,63.81,63.83,124641.0,64.09,64.1,63.81,63.83,124641.0
2019-03-28 11:30:00,63.84,64.02,63.79,63.99,114861.0,63.84,64.02,63.79,63.99,114861.0
2019-03-28 12:00:00,63.98,63.98,63.75,63.85,139119.0,63.98,63.98,63.75,63.85,139119.0
2019-03-28 12:30:00,63.83,63.86,63.55,63.78,65487.0,63.83,63.86,63.55,63.78,65487.0
2019-03-28 13:00:00,63.78,63.92,63.6,63.63,87488.0,63.78,63.92,63.6,63.63,87488.0
2019-03-28 13:30:00,63.62,63.87,63.58,63.87,66327.0,63.62,63.87,63.58,63.87,66327.0
2019-03-28 14:00:00,63.87,64.02,63.82,63.88,138685.0,63.87,64.02,63.82,63.88,138685.0
2019-03-28 14:30:00,63.87,64.06,63.71,63.83,181650.0,63.87,64.06,63.71,63.83,181650.0
2019-03-28 15:00:00,63.83,63.95,63.5,63.51,366061.0,63.83,63.95,63.5,63.51,366061.0
2019-03-28 15:30:00,63.52,63.86,63.42,63.71,619546.0,63.52,63.86,63.42,63.71,619546.0
2019-03-29 09:30:00,66.69,69.69,65.64,68.7,1841757.0,66.69,69.69,65.64,68.7,1841757.0
2019-03-29 10:00:00,68.76,69.15,68.41,68.66,681190.0,68.76,69.15,68.41,68.66,681190.0
2019-03-29 10:30:00,68.7,69.42,68.5,69.03,652841.0,68.7,69.42,68.5,69.03,652841.0
2019-03-29 11:00:00,69.03,69.78,68.94,69.03,568027.0,69.03,69.78,68.94,69.03,568027.0
2019-03-29 11:30:00,69.01,69.99,68.91,69.65,511929.0,69.01,69.99,68.91,69.65,511929.0
2019-03-29 12:00:00,69.67,70.29,69.59,70.18,256141.0,69.67,70.29,69.59,70.18,256141.0
2019-03-29 12:30:00,70.17,70.27,69.79,70.25,206464.0,70.17,70.27,69.79,70.25,206464.0
2019-03-29 13:00:00,70.26,70.45,70.13,70.29,172117.0,70.26,70.45,70.13,70.29,172117.0
2019-03-29 13:30:00,70.3,70.99,70.26,70.75,299083.0,70.3,70.99,70.26,70.75,299083.0
2019-03-29 14:00:00,70.75,70.8,70.52,70.66,206753.0,70.75,70.8,70.52,70.66,206753.0
2019-03-29 14:30:00,70.66,70.68,69.98,70.32,312827.0,70.66,70.68,69.98,70.32,312827.0
2019-03-29 15:00:00,70.33,70.47,69.85,70.21,322240.0,70.33,70.47,69.85,70.21,322240.0
2019-03-29 15:30:00,70.22,70.22,69.38,69.76,950989.0,70.22,70.22,69.38,69.76,950989.0
2019-04-01 09:30:00,71.06,71.24,69.58,69.8,325748.0,71.06,71.24,69.58,69.8,325748.0
2019-04-01 10:00:00,69.83,70.01,68.69,68.69,294873.0,69.83,70.01,68.69,68.69,294873.0
2019-04-01 10:30:00,68.66,69.3,68.66,68.9,157294.0,68.66,69.3,68.66,68.9,157294.0
2019-04-01 11:00:00,68.91,69.16,68.41,68.6,171324.0,68.91,69.16,68.41,68.6,171324.0
2019-04-01 11:30:00,68.6,68.74,68.24,68.6,206726.0,68.6,68.74,68.24,68.6,206726.0
2019-04-01 12:00:00,68.59,68.99,68.53,68.85,102259.0,68.59,68.99,68.53,68.85,102259.0
2019-04-01 12:30:00,68.85,69.28,68.67,68.97,216938.0,68.85,69.28,68.67,68.97,216938.0
2019-04-01 13:00:00,69.04,69.46,69.03,69.23,103340.0,69.04,69.46,69.03,69.23,103340.0
2019-04-01 13:30:00,69.23,69.32,68.88,68.91,83264.0,69.23,69.32,68.88,68.91,83264.0
2019-04-01 14:00:00,68.92,69.2,68.89,68.9,137338.0,68.92,69.2,68.89,68.9,137338.0
2019-04-01 14:30:00,68.9,69.1,68.78,68.8,157496.0,68.9,69.1,68.78,68.8,157496.0
2019-04-01 15:00:00,68.8,69.01,68.62,68.97,150655.0,68.8,69.01,68.62,68.97,150655.0
2019-04-01 15:30:00,68.99,69.12,68.89,69.08,418889.0,68.99,69.12,68.89,69.08,418889.0
2019-04-02 09:30:00,69.11,70.55,68.97,70.29,164702.0,69.11,70.55,68.97,70.29,164702.0
2019-04-02 10:00:00,70.36,70.7,70.19,70.37,130042.0,70.36,70.7,70.19,70.37,130042.0
2019-04-02 10:30:00,70.37,70.49,69.77,69.83,142759.0,70.37,70.49,69.77,69.83,142759.0
2019-04-02 11:00:00,69.81,69.85,69.26,69.46,100619.0,69.81,69.85,69.26,69.46,100619.0
2019-04-02 11:30:00,69.46,69.75,69.34,69.68,229701.0,69.46,69.75,69.34,69.68,229701.0
2019-04-02 12:00:00,69.67,69.67,69.18,69.24,102841.0,69.67,69.67,69.18,69.24,102841.0
2019-04-02 12:30:00,69.25,69.51,69.25,69.34,62422.0,69.25,69.51,69.25,69.34,62422.0
2019-04-02 13:00:00,69.35,69.45,69.3,69.41,57950.0,69.35,69.45,69.3,69.41,57950.0
2019-04-02 13:30:00,69.42,69.51,69.2,69.24,80469.0,69.42,69.51,69.2,69.24,80469.0
2019-04-02 14:00:00,69.25,69.32,69.12,69.13,84360.0,69.25,69.32,69.12,69.13,84360.0
2019-04-02 14:30:00,69.12,69.37,69.12,69.32,96369.0,69.12,69.37,69.12,69.32,96369.0
2019-04-02 15:00:00,69.33,69.54,69.27,69.51,107586.0,69.33,69.54,69.27,69.51,107586.0
2019-04-02 15:30:00,69.52,69.92,69.51,69.78,587730.0,69.52,69.92,69.51,69.78,587730.0
2019-04-03 09:30:00,70.15,71.21,70.15,70.69,433151.0,70.15,71.21,70.15,70.69,433151.0
2019-04-03 10:00:00,70.65,71.38,70.4,71.37,176865.0,70.65,71.38,70.4,71.37,176865.0
2019-04-03 10:30:00,71.39,71.44,70.94,70.99,144327.0,71.39,71.44,70.94,70.99,144327.0
2019-04-03 11:00:00,70.98,71.46,70.93,71.43,160595.0,70.98,71.46,70.93,71.43,160595.0
2019-04-03 11:30:00,71.42,71.53,71.24,71.47,83724.0,71.42,71.53,71.24,71.47,83724.0
2019-04-03 12:00:00,71.48,71.64,71.19,71.48,112414.0,71.48,71.64,71.19,71.48,112414.0
2019-04-03 12:30:00,71.43,71.74,71.41,71.54,99083.0,71.43,71.74,71.41,71.54,99083.0
2019-04-03 13:00:00,71.54,71.61,71.41,71.57,120590.0,71.54,71.61,71.41,71.57,120590.0
2019-04-03 13:30:00,71.55,71.58,71.11,71.14,80595.0,71.55,71.58,71.11,71.14,80595.0
2019-04-03 14:00:00,71.13,71.68,70.98,71.66,121024.0,71.13,71.68,70.98,71.66,121024.0
2019-04-03 14:30:00,71.65,71.66,71.09,71.2,106320.0,71.65,71.66,71.09,71.2,106320.0
2019-04-03 15:00:00,71.19,71.24,70.91,71.19,136301.0,71.19,71.24,70.91,71.19,136301.0
2019-04-03 15:30:00,71.18,71.26,71.03,71.2,405613.0,71.18,71.26,71.03,71.2,405613.0
2019-04-04 09:30:00,71.45,71.65,71.2,71.54,52517.0,71.45,71.65,71.2,71.54,52517.0
2019-04-04 10:00:00,71.54,71.77,71.21,71.74,85162.0,71.54,71.77,71.21,71.74,85162.0
2019-04-04 10:30:00,71.75,72.14,71.63,72.05,86985.0,71.75,72.14,71.63,72.05,86985.0
2019-04-04 11:00:00,72.06,72.12,71.7,71.9,73825.0,72.06,72.12,71.7,71.9,73825.0
2019-04-04 11:30:00,71.86,71.96,71.75,71.81,35320.0,71.86,71.96,71.75,71.81,35320.0
2019-04-04 12:00:00,71.78,71.81,71.48,71.62,34241.0,71.78,71.81,71.48,71.62,34241.0
2019-04-04 12:30:00,71.62,71.86,71.58,71.83,43015.0,71.62,71.86,71.58,71.83,43015.0
2019-04-04 13:00:00,71.83,71.84,71.57,71.74,37115.0,71.83,71.84,71.57,71.74,37115.0
2019-04-04 13:30:00,71.74,72.03,71.72,71.95,56497.0,71.74,72.03,71.72,71.95,56497.0
2019-04-04 14:00:00,71.92,71.95,71.84,71.88,41583.0,71.92,71.95,71.84,71.88,41583.0
2019-04-04 14:30:00,71.89,72.19,71.89,71.99,85328.0,71.89,72.19,71.89,71.99,85328.0
2019-04-04 15:00:00,72.0,72.1,71.96,71.99,74048.0,72.0,72.1,71.96,71.99,74048.0
2019-04-04 15:30:00,72.01,72.16,72.0,72.09,169306.0,72.01,72.16,72.0,72.09,169306.0
2019-04-05 09:30:00,72.2,72.2,71.7,72.05,40059.0,72.2,72.2,71.7,72.05,40059.0
2019-04-05 10:00:00,72.08,72.4,71.95,72.24,102370.0,72.08,72.4,71.95,72.24,102370.0
2019-04-05 10:30:00,72.28,72.39,72.02,72.06,58249.0,72.28,72.39,72.02,72.06,58249.0
2019-04-05 11:00:00,72.02,72.21,71.95,72.16,79384.0,72.02,72.21,71.95,72.16,79384.0
2019-04-05 11:30:00,72.15,72.27,72.01,72.1,45584.0,72.15,72.27,72.01,72.1,45584.0
2019-04-05 12:00:00,72.07,72.32,72.07,72.13,54484.0,72.07,72.32,72.07,72.13,54484.0
2019-04-05 12:30:00,72.13,72.29,72.05,72.2,51249.0,72.13,72.29,72.05,72.2,51249.0
2019-04-05 13:00:00,72.21,72.38,72.09,72.35,52424.0,72.21,72.38,72.09,72.35,52424.0
2019-04-05 13:30:00,72.36,72.37,71.88,71.95,153000.0,72.36,72.37,71.88,71.95,153000.0
2019-04-05 14:00:00,71.96,72.03,71.72,71.78,85328.0,71.96,72.03,71.72,71.78,85328.0
2019-04-05 14:30:00,71.79,71.86,71.64,71.75,122224.0,71.79,71.86,71.64,71.75,122224.0
2019-04-05 15:00:00,71.75,71.96,71.75,71.95,76540.0,71.75,71.96,71.75,71.95,76540.0
2019-04-05 15:30:00,71.94,72.07,71.92,72.02,236222.0,71.94,72.07,71.92,72.02,236222.0
2019-04-08 09:30:00,72.42,72.51,71.79,72.28,132793.0,72.42,72.51,71.79,72.28,132793.0
2019-04-08 10:00:00,72.29,72.51,72.23,72.49,65149.0,72.29,72.51,72.23,72.49,65149.0
2019-04-08 10:30:00,72.49,72.85,72.41,72.51,52564.0,72.49,72.85,72.41,72.51,52564.0
2019-04-08 11:00:00,72.54,72.64,72.33,72.64,57897.0,72.54,72.64,72.33,72.64,57897.0
2019-04-08 11:30:00,72.65,72.71,72.39,72.44,61815.0,72.65,72.71,72.39,72.44,61815.0
2019-04-08 12:00:00,72.45,72.61,72.4,72.5,70433.0,72.45,72.61,72.4,72.5,70433.0
2019-04-08 12:30:00,72.49,72.49,72.3,72.4,64606.0,72.49,72.49,72.3,72.4,64606.0
2019-04-08 13:00:00,72.39,72.54,72.36,72.51,45993.0,72.39,72.54,72.36,72.51,45993.0
2019-04-08 13:30:00,72.52,72.74,72.46,72.74,64835.0,72.52,72.74,72.46,72.74,64835.0
2019-04-08 14:00:00,72.75,72.98,72.75,72.95,75551.0,72.75,72.98,72.75,72.95,75551.0
2019-04-08 14:30:00,72.95,72.97,72.74,72.78,71456.0,72.95,72.97,72.74,72.78,71456.0
2019-04-08 15:00:00,72.77,72.87,72.6,72.62,59978.0,72.77,72.87,72.6,72.62,59978.0
2019-04-08 15:30:00,72.62,72.73,72.6,72.7,166416.0,72.62,72.73,72.6,72.7,166416.0
2019-04-09 09:30:00,72.85,73.29,72.56,72.91,119865.0,72.85,73.29,72.56,72.91,119865.0
2019-04-09 10:00:00,72.92,73.27,72.77,73.22,76133.0,72.92,73.27,72.77,73.22,76133.0
2019-04-09 10:30:00,73.17,73.31,73.05,73.27,57506.0,73.17,73.31,73.05,73.27,57506.0
2019-04-09 11:00:00,73.29,73.51,73.22,73.51,84157.0,73.29,73.51,73.22,73.51,84157.0
2019-04-09 11:30:00,73.51,73.73,73.42,73.52,73371.0,73.51,73.73,73.42,73.52,73371.0
2019-04-09 12:00:00,73.54,73.68,73.42,73.49,61424.0,73.54,73.68,73.42,73.49,61424.0
2019-04-09 12:30:00,73.49,73.64,73.47,73.56,59859.0,73.49,73.64,73.47,73.56,59859.0
2019-04-09 13:00:00,73.55,73.62,73.45,73.54,64597.0,73.55,73.62,73.45,73.54,64597.0
2019-04-09 13:30:00,73.53,73.54,73.27,73.29,59721.0,73.53,73.54,73.27,73.29,59721.0
2019-04-09 14:00:00,73.31,73.39,73.19,73.2,58963.0,73.31,73.39,73.19,73.2,58963.0
2019-04-09 14:30:00,73.18,73.31,73.12,73.29,66645.0,73.18,73.31,73.12,73.29,66645.0
2019-04-09 15:00:00,73.3,73.48,73.27,73.31,63899.0,73.3,73.48,73.27,73.31,63899.0
2019-04-09 15:30:00,73.3,73.46,73.27,73.32,204330.0,73.3,73.46,73.27,73.32,204330.0
2019-04-10 09:30:00,73.41,73.84,72.89,73.04,65648.0,73.41,73.84,72.89,73.04,65648.0
2019-04-10 10:00:00,73.06,73.45,73.02,73.29,65480.0,73.06,73.45,73.02,73.29,65480.0
2019-04-10 10:30:00,73.34,73.71,73.25,73.67,60583.0,73.34,73.71,73.25,73.67,60583.0
2019-04-10 11:00:00,73.67,73.94,73.65,73.89,75142.0,73.67,73.94,73.65,73.89,75142.0
2019-04-10 11:30:00,73.88,73.98,73.73,73.95,74521.0,73.88,73.98,73.73,73.95,74521.0
2019-04-10 12:00:00,73.94,74.04,73.85,73.98,50671.0,73.94,74.04,73.85,73.98,50671.0
2019-04-10 12:30:00,73.98,73.99,73.81,73.86,33190.0,73.98,73.99,73.81,73.86,33190.0
2019-04-10 13:00:00,73.88,74.0,73.75,73.96,45348.0,73.88,74.0,73.75,73.96,45348.0
2019-04-10 13:30:00,73.95,74.01,73.88,73.96,41323.0,73.95,74.01,73.88,73.96,41323.0
2019-04-10 14:00:00,73.97,74.13,73.89,74.07,48284.0,73.97,74.13,73.89,74.07,48284.0
2019-04-10 14:30:00,74.06,74.11,73.93,74.08,48684.0,74.06,74.11,73.93,74.08,48684.0
2019-04-10 15:00:00,74.1,74.32,74.1,74.27,64061.0,74.1,74.32,74.1,74.27,64061.0
2019-04-10 15:30:00,74.27,74.36,74.17,74.31,200923.0,74.27,74.36,74.17,74.31,200923.0
2019-04-11 09:30:00,74.07,74.63,74.07,74.5,109178.0,74.07,74.63,74.07,74.5,109178.0
2019-04-11 10:00:00,74.5,74.55,73.99,74.19,33164.0,74.5,74.55,73.99,74.19,33164.0
2019-04-11 10:30:00,74.17,74.26,74.01,74.21,28495.0,74.17,74.26,74.01,74.21,28495.0
2019-04-11 11:00:00,74.22,74.34,74.09,74.17,27477.0,74.22,74.34,74.09,74.17,27477.0
2019-04-11 11:30:00,74.18,74.25,73.86,73.92,113003.0,74.18,74.25,73.86,73.92,113003.0
2019-04-11 12:00:00,73.93,73.98,73.82,73.84,52553.0,73.93,73.98,73.82,73.84,52553.0
2019-04-11 12:30:00,73.83,73.87,73.7,73.8,35797.0,73.83,73.87,73.7,73.8,35797.0
2019-04-11 13:00:00,73.79,73.82,73.46,73.6,70553.0,73.79,73.82,73.46,73.6,70553.0
2019-04-11 13:30:00,73.6,73.6,73.32,73.48,62404.0,73.6,73.6,73.32,73.48,62404.0
2019-04-11 14:00:00,73.48,73.74,73.45,73.5,56435.0,73.48,73.74,73.45,73.5,56435.0
2019-04-11 14:30:00,73.5,73.61,73.48,73.61,39589.0,73.5,73.61,73.48,73.61,39589.0
2019-04-11 15:00:00,73.66,73.82,73.63,73.72,55026.0,73.66,73.82,73.63,73.72,55026.0
2019-04-11 15:30:00,73.71,74.06,73.71,73.92,189336.0,73.71,74.06,73.71,73.92,189336.0
2019-04-12 09:30:00,74.09,74.58,74.05,74.26,41458.0,74.09,74.58,74.05,74.26,41458.0
2019-04-12 10:00:00,74.29,74.38,74.09,74.24,49869.0,74.29,74.38,74.09,74.24,49869.0
2019-04-12 10:30:00,74.26,74.42,74.11,74.16,42370.0,74.26,74.42,74.11,74.16,42370.0
2019-04-12 11:00:00,74.16,74.25,74.11,74.12,29259.0,74.16,74.25,74.11,74.12,29259.0
2019-04-12 11:30:00,74.12,74.32,74.11,74.28,28358.0,74.12,74.32,74.11,74.28,28358.0
2019-04-12 12:00:00,74.28,74.47,74.19,74.41,26014.0,74.28,74.47,74.19,74.41,26014.0
2019-04-12 12:30:00,74.4,74.49,74.33,74.4,32611.0,74.4,74.49,74.33,74.4,32611.0
2019-04-12 13:00:00,74.42,74.49,74.35,74.46,28651.0,74.42,74.49,74.35,74.46,28651.0
2019-04-12 13:30:00,74.46,74.5,74.41,74.47,33571.0,74.46,74.5,74.41,74.47,33571.0
2019-04-12 14:00:00,74.47,74.5,74.39,74.5,35446.0,74.47,74.5,74.39,74.5,35446.0
2019-04-12 14:30:00,74.5,74.5,74.43,74.47,32622.0,74.5,74.5,74.43,74.47,32622.0
2019-04-12 15:00:00,74.47,74.63,74.46,74.59,56025.0,74.47,74.63,74.46,74.59,56025.0
2019-04-12 15:30:00,74.58,74.68,74.55,74.6,130717.0,74.58,74.68,74.55,74.6,130717.0
2019-04-15 09:30:00,74.45,74.68,74.24,74.3,58976.0,74.45,74.68,74.24,74.3,58976.0
2019-04-15 10:00:00,74.3,74.53,74.22,74.48,57726.0,74.3,74.53,74.22,74.48,57726.0
2019-04-15 10:30:00,74.47,74.63,74.35,74.49,28994.0,74.47,74.63,74.35,74.49,28994.0
2019-04-15 11:00:00,74.49,74.6,74.29,74.56,66978.0,74.49,74.6,74.29,74.56,66978.0
2019-04-15 11:30:00,74.56,74.57,74.25,74.43,19265.0,74.56,74.57,74.25,74.43,19265.0
2019-04-15 12:00:00,74.47,74.49,74.13,74.14,21963.0,74.47,74.49,74.13,74.14,21963.0
2019-04-15 12:30:00,74.15,74.37,74.13,74.35,26110.0,74.15,74.37,74.13,74.35,26110.0
2019-04-15 13:00:00,74.37,74.41,74.25,74.34,21061.0,74.37,74.41,74.25,74.34,21061.0
2019-04-15 13:30:00,74.37,74.48,74.36,74.42,13183.0,74.37,74.48,74.36,74.42,13183.0
2019-04-15 14:00:00,74.42,74.57,74.4,74.51,21501.0,74.42,74.57,74.4,74.51,21501.0
2019-04-15 14:30:00,74.52,74.83,74.49,74.77,41232.0,74.52,74.83,74.49,74.77,41232.0
2019-04-15 15:00:00,74.76,75.0,74.7,74.93,57095.0,74.76,75.0,74.7,74.93,57095.0
2019-04-15 15:30:00,74.94,75.09,74.86,75.01,211628.0,74.94,75.09,74.86,75.01,211628.0
2019-04-16 09:30:00,75.2,75.9,75.1,75.65,96333.0,75.2,75.9,75.1,75.65,96333.0
2019-04-16 10:00:00,75.59,75.62,74.99,75.1,92079.0,75.59,75.62,74.99,75.1,92079.0
2019-04-16 10:30:00,75.1,75.43,75.09,75.24,81765.0,75.1,75.43,75.09,75.24,81765.0
2019-04-16 11:00:00,75.23,75.43,75.14,75.43,53666.0,75.23,75.43,75.14,75.43,53666.0
2019-04-16 11:30:00,75.45,75.61,75.4,75.54,75234.0,75.45,75.61,75.4,75.54,75234.0
2019-04-16 12:00:00,75.54,75.62,75.43,75.61,44844.0,75.54,75.62,75.43,75.61,44844.0
2019-04-16 12:30:00,75.61,75.75,75.59,75.65,52463.0,75.61,75.75,75.59,75.65,52463.0
2019-04-16 13:00:00,75.67,75.71,75.6,75.67,41212.0,75.67,75.71,75.6,75.67,41212.0
2019-04-16 13:30:00,75.67,75.68,75.5,75.59,54516.0,75.67,75.68,75.5,75.59,54516.0
2019-04-16 14:00:00,75.59,75.79,75.48,75.76,54700.0,75.59,75.79,75.48,75.76,54700.0
2019-04-16 14:30:00,75.77,75.89,75.75,75.81,57917.0,75.77,75.89,75.75,75.81,57917.0
2019-04-16 15:00:00,75.81,75.93,75.81,75.92,56499.0,75.81,75.93,75.81,75.92,56499.0
2019-04-16 15:30:00,75.92,76.01,75.71,75.94,230313.0,75.92,76.01,75.71,75.94,230313.0
2019-04-17 09:30:00,76.7,78.19,76.12,77.66,405723.0,76.7,78.19,76.12,77.66,405723.0
2019-04-17 10:00:00,77.66,77.86,77.26,77.78,164528.0,77.66,77.86,77.26,77.78,164528.0
2019-04-17 10:30:00,77.78,78.43,77.78,78.25,187083.0,77.78,78.43,77.78,78.25,187083.0
2019-04-17 11:00:00,78.26,78.26,77.62,77.62,191346.0,78.26,78.26,77.62,77.62,191346.0
2019-04-17 11:30:00,77.62,77.86,77.47,77.7,147611.0,77.62,77.86,77.47,77.7,147611.0
2019-04-17 12:00:00,77.66,77.68,77.13,77.54,96734.0,77.66,77.68,77.13,77.54,96734.0
2019-04-17 12:30:00,77.54,77.79,77.5,77.69,77143.0,77.54,77.79,77.5,77.69,77143.0
2019-04-17 13:00:00,77.68,77.85,77.65,77.67,74907.0,77.68,77.85,77.65,77.67,74907.0
2019-04-17 13:30:00,77.7,77.81,77.6,77.66,113443.0,77.7,77.81,77.6,77.66,113443.0
2019-04-17 14:00:00,77.67,77.7,77.39,77.44,66558.0,77.67,77.7,77.39,77.44,66558.0
2019-04-17 14:30:00,77.45,77.59,77.35,77.43,88270.0,77.45,77.59,77.35,77.43,88270.0
2019-04-17 15:00:00,77.43,77.8,77.43,77.58,221057.0,77.43,77.8,77.43,77.58,221057.0
2019-04-17 15:30:00,77.58,77.69,77.44,77.44,355348.0,77.58,77.69,77.44,77.44,355348.0
2019-04-18 09:30:00,77.29,77.36,76.8,76.98,106034.0,77.29,77.36,76.8,76.98,106034.0
2019-04-18 10:00:00,76.94,76.96,76.29,76.42,65138.0,76.94,76.96,76.29,76.42,65138.0
2019-04-18 10:30:00,76.42,76.45,75.81,76.15,63912.0,76.42,76.45,75.81,76.15,63912.0
2019-04-18 11:00:00,76.18,76.24,76.0,76.13,109752.0,76.18,76.24,76.0,76.13,109752.0
2019-04-18 11:30:00,76.17,76.47,76.07,76.45,33138.0,76.17,76.47,76.07,76.45,33138.0
2019-04-18 12:00:00,76.47,76.82,76.45,76.76,44991.0,76.47,76.82,76.45,76.76,44991.0
2019-04-18 12:30:00,76.74,76.86,76.6,76.81,32414.0,76.74,76.86,76.6,76.81,32414.0
2019-04-18 13:00:00,76.83,77.03,76.72,77.0,53848.0,76.83,77.03,76.72,77.0,53848.0
2019-04-18 13:30:00,77.0,77.07,76.85,76.93,38707.0,77.0,77.07,76.85,76.93,38707.0
2019-04-18 14:00:00,76.92,77.06,76.86,77.01,70118.0,76.92,77.06,76.86,77.01,70118.0
2019-04-18 14:30:00,77.01,77.03,76.75,76.77,88248.0,77.01,77.03,76.75,76.77,88248.0
2019-04-18 15:00:00,76.78,76.95,76.73,76.89,89408.0,76.78,76.95,76.73,76.89,89408.0
2019-04-18 15:30:00,76.87,77.05,76.83,77.0,275198.0,76.87,77.05,76.83,77.0,275198.0
2019-04-22 09:30:00,76.91,76.91,76.22,76.33,44740.0,76.91,76.91,76.22,76.33,44740.0
2019-04-22 10:00:00,76.3,76.57,76.19,76.52,39434.0,76.3,76.57,76.19,76.52,39434.0
2019-04-22 10:30:00,76.48,76.6,76.44,76.51,44997.0,76.48,76.6,76.44,76.51,44997.0
2019-04-22 11:00:00,76.49,76.75,76.42,76.7,103316.0,76.49,76.75,76.42,76.7,103316.0
2019-04-22 11:30:00,76.7,76.76,76.6,76.71,61999.0,76.7,76.76,76.6,76.71,61999.0
2019-04-22 12:00:00,76.7,76.73,76.56,76.63,29566.0,76.7,76.73,76.56,76.63,29566.0
2019-04-22 12:30:00,76.6,76.64,76.33,76.39,34003.0,76.6,76.64,76.33,76.39,34003.0
2019-04-22 13:00:00,76.37,76.57,76.37,76.43,49646.0,76.37,76.57,76.37,76.43,49646.0
2019-04-22 13:30:00,76.42,76.42,76.12,76.15,42725.0,76.42,76.42,76.12,76.15,42725.0
2019-04-22 14:00:00,76.15,76.19,76.08,76.1,49915.0,76.15,76.19,76.08,76.1,49915.0
2019-04-22 14:30:00,76.09,76.1,75.81,75.99,70126.0,76.09,76.1,75.81,75.99,70126.0
2019-04-22 15:00:00,75.98,75.98,75.77,75.78,56370.0,75.98,75.98,75.77,75.78,56370.0
2019-04-22 15:30:00,75.79,75.8,75.55,75.71,288342.0,75.79,75.8,75.55,75.71,288342.0
2019-04-23 09:30:00,76.1,76.92,75.81,76.83,176872.0,76.1,76.92,75.81,76.83,176872.0
2019-04-23 10:00:00,76.87,77.54,76.86,77.4,170674.0,76.87,77.54,76.86,77.4,170674.0
2019-04-23 10:30:00,77.4,77.44,76.74,76.74,111706.0,77.4,77.44,76.74,76.74,111706.0
2019-04-23 11:00:00,76.77,76.94,76.54,76.54,102372.0,76.77,76.94,76.54,76.54,102372.0
2019-04-23 11:30:00,76.54,77.13,76.54,77.07,119069.0,76.54,77.13,76.54,77.07,119069.0
2019-04-23 12:00:00,77.08,77.25,77.04,77.08,72317.0,77.08,77.25,77.04,77.08,72317.0
2019-04-23 12:30:00,77.08,77.08,76.89,76.96,40677.0,77.08,77.08,76.89,76.96,40677.0
2019-04-23 13:00:00,76.98,77.32,76.95,77.26,50964.0,76.98,77.32,76.95,77.26,50964.0
2019-04-23 13:30:00,77.26,77.31,77.21,77.22,66924.0,77.26,77.31,77.21,77.22,66924.0
2019-04-23 14:00:00,77.23,77.28,77.06,77.16,147048.0,77.23,77.28,77.06,77.16,147048.0
2019-04-23 14:30:00,77.15,77.28,77.15,77.17,57501.0,77.15,77.28,77.15,77.17,57501.0
2019-04-23 15:00:00,77.15,77.45,77.13,77.33,81842.0,77.15,77.45,77.13,77.33,81842.0
2019-04-23 15:30:00,77.33,77.38,77.21,77.35,255282.0,77.33,77.38,77.21,77.35,255282.0
2019-04-24 09:30:00,77.39,77.82,77.21,77.36,42918.0,77.39,77.82,77.21,77.36,42918.0
2019-04-24 10:00:00,77.37,77.66,77.29,77.52,38389.0,77.37,77.66,77.29,77.52,38389.0
2019-04-24 10:30:00,77.5,77.85,77.49,77.85,26861.0,77.5,77.85,77.49,77.85,26861.0
2019-04-24 11:00:00,77.8,77.85,77.71,77.73,25438.0,77.8,77.85,77.71,77.73,25438.0
2019-04-24 11:30:00,77.75,77.75,77.22,77.24,29505.0,77.75,77.75,77.22,77.24,29505.0
2019-04-24 12:00:00,77.22,77.25,77.03,77.17,49154.0,77.22,77.25,77.03,77.17,49154.0
2019-04-24 12:30:00,77.16,77.16,76.95,76.98,42122.0,77.16,77.16,76.95,76.98,42122.0
2019-04-24 13:00:00,76.98,77.15,76.75,77.11,35938.0,76.98,77.15,76.75,77.11,35938.0
2019-04-24 13:30:00,77.11,77.27,77.06,77.21,36203.0,77.11,77.27,77.06,77.21,36203.0
2019-04-24 14:00:00,77.19,77.36,77.18,77.22,35674.0,77.19,77.36,77.18,77.22,35674.0
2019-04-24 14:30:00,77.2,77.4,77.2,77.4,38653.0,77.2,77.4,77.2,77.4,38653.0
2019-04-24 15:00:00,77.39,77.47,77.28,77.37,50163.0,77.39,77.47,77.28,77.37,50163.0
2019-04-24 15:30:00,77.36,77.49,77.2,77.29,130632.0,77.36,77.49,77.2,77.29,130632.0
2019-04-25 09:30:00,76.92,77.27,76.4,77.15,65922.0,76.92,77.27,76.4,77.15,65922.0
2019-04-25 10:00:00,77.14,77.14,76.42,76.66,37654.0,77.14,77.14,76.42,76.66,37654.0
2019-04-25 10:30:00,76.6,77.01,76.4,76.94,34197.0,76.6,77.01,76.4,76.94,34197.0
2019-04-25 11:00:00,76.93,76.98,76.71,76.85,50559.0,76.93,76.98,76.71,76.85,50559.0
2019-04-25 11:30:00,76.84,77.28,76.84,77.08,39052.0,76.84,77.28,76.84,77.08,39052.0
2019-04-25 12:00:00,77.06,77.12,76.86,76.86,33621.0,77.06,77.12,76.86,76.86,33621.0
2019-04-25 12:30:00,76.87,77.04,76.78,76.84,39153.0,76.87,77.04,76.78,76.84,39153.0
2019-04-25 13:00:00,76.84,76.87,76.65,76.8,34656.0,76.84,76.87,76.65,76.8,34656.0
2019-04-25 13:30:00,76.83,76.88,76.64,76.65,28993.0,76.83,76.88,76.64,76.65,28993.0
2019-04-25 14:00:00,76.66,76.76,76.6,76.7,56143.0,76.66,76.76,76.6,76.7,56143.0
2019-04-25 14:30:00,76.71,76.71,76.55,76.63,42299.0,76.71,76.71,76.55,76.63,42299.0
2019-04-25 15:00:00,76.62,76.67,76.58,76.63,51732.0,76.62,76.67,76.58,76.63,51732.0
2019-04-25 15:30:00,76.64,76.67,76.33,76.34,172645.0,76.64,76.67,76.33,76.34,172645.0
2019-04-26 09:30:00,76.28,77.25,76.08,77.12,89936.0,76.28,77.25,76.08,77.12,89936.0
2019-04-26 10:00:00,77.16,77.58,77.16,77.53,58343.0,77.16,77.58,77.16,77.53,58343.0
2019-04-26 10:30:00,77.56,77.73,77.44,77.61,70832.0,77.56,77.73,77.44,77.61,70832.0
2019-04-26 11:00:00,77.62,77.73,77.53,77.7,50049.0,77.62,77.73,77.53,77.7,50049.0
2019-04-26 11:30:00,77.69,77.76,77.48,77.51,36901.0,77.69,77.76,77.48,77.51,36901.0
2019-04-26 12:00:00,77.51,77.92,77.51,77.82,28864.0,77.51,77.92,77.51,77.82,28864.0
2019-04-26 12:30:00,77.81,77.92,77.63,77.63,61191.0,77.81,77.92,77.63,77.63,61191.0
2019-04-26 13:00:00,77.61,77.64,77.47,77.53,34638.0,77.61,77.64,77.47,77.53,34638.0
2019-04-26 13:30:00,77.51,77.68,77.43,77.65,34863.0,77.51,77.68,77.43,77.65,34863.0
2019-04-26 14:00:00,77.65,77.75,77.56,77.58,79277.0,77.65,77.75,77.56,77.58,79277.0
2019-04-26 14:30:00,77.57,77.58,77.33,77.33,39081.0,77.57,77.58,77.33,77.33,39081.0
2019-04-26 15:00:00,77.34,77.78,77.33,77.73,66107.0,77.34,77.78,77.33,77.73,66107.0
2019-04-26 15:30:00,77.73,77.99,77.72,77.98,202982.0,77.73,77.99,77.72,77.98,202982.0
2019-04-29 09:30:00,77.7,78.0,77.2,77.81,67087.0,77.7,78.0,77.2,77.81,67087.0
2019-04-29 10:00:00,77.81,78.2,77.55,77.72,81823.0,77.81,78.2,77.55,77.72,81823.0
2019-04-29 10:30:00,77.72,77.88,77.58,77.78,29370.0,77.72,77.88,77.58,77.78,29370.0
2019-04-29 11:00:00,77.74,77.83,77.55,77.61,38378.0,77.74,77.83,77.55,77.61,38378.0
2019-04-29 11:30:00,77.67,77.79,77.57,77.78,70385.0,77.67,77.79,77.57,77.78,70385.0
2019-04-29 12:00:00,77.79,77.89,77.59,77.7,37959.0,77.79,77.89,77.59,77.7,37959.0
2019-04-29 12:30:00,77.7,77.77,77.54,77.64,62402.0,77.7,77.77,77.54,77.64,62402.0
2019-04-29 13:00:00,77.65,77.72,77.47,77.67,32107.0,77.65,77.72,77.47,77.67,32107.0
2019-04-29 13:30:00,77.69,77.69,77.51,77.57,58338.0,77.69,77.69,77.51,77.57,58338.0
2019-04-29 14:00:00,77.57,77.73,77.51,77.61,37795.0,77.57,77.73,77.51,77.61,37795.0
2019-04-29 14:30:00,77.61,77.61,77.28,77.37,71809.0,77.61,77.61,77.28,77.37,71809.0
2019-04-29 15:00:00,77.39,77.69,77.39,77.47,65328.0,77.39,77.69,77.39,77.47,65328.0
2019-04-29 15:30:00,77.49,77.66,77.34,77.34,170134.0,77.49,77.66,77.34,77.34,170134.0
2019-04-30 09:30:00,77.24,77.28,76.67,77.1,185901.0,77.24,77.28,76.67,77.1,185901.0
2019-04-30 10:00:00,77.11,77.44,77.1,77.31,62356.0,77.11,77.44,77.1,77.31,62356.0
2019-04-30 10:30:00,77.33,77.5,77.18,77.43,100151.0,77.33,77.5,77.18,77.43,100151.0
2019-04-30 11:00:00,77.4,77.45,77.0,77.28,82033.0,77.4,77.45,77.0,77.28,82033.0
2019-04-30 11:30:00,77.25,77.52,77.2,77.52,54671.0,77.25,77.52,77.2,77.52,54671.0
2019-04-30 12:00:00,77.52,77.72,77.52,77.52,43384.0,77.52,77.72,77.52,77.52,43384.0
2019-04-30 12:30:00,77.54,77.57,77.32,77.39,66346.0,77.54,77.57,77.32,77.39,66346.0
2019-04-30 13:00:00,77.39,77.61,77.36,77.37,49941.0,77.39,77.61,77.36,77.37,49941.0
2019-04-30 13:30:00,77.37,77.6,77.32,77.6,72200.0,77.37,77.6,77.32,77.6,72200.0
2019-04-30 14:00:00,77.6,77.68,77.47,77.52,67786.0,77.6,77.68,77.47,77.52,67786.0
2019-04-30 14:30:00,77.52,77.53,77.33,77.48,53074.0,77.52,77.53,77.33,77.48,53074.0
2019-04-30 15:00:00,77.46,77.67,77.44,77.6,73779.0,77.46,77.67,77.44,77.6,73779.0
2019-04-30 15:30:00,77.59,78.0,77.57,77.84,284498.0,77.59,78.0,77.57,77.84,284498.0
2019-05-01 09:30:00,77.94,78.6,77.73,78.35,100249.0,77.94,78.6,77.73,78.35,100249.0
2019-05-01 10:00:00,78.28,78.54,78.08,78.15,93382.0,78.28,78.54,78.08,78.15,93382.0
2019-05-01 10:30:00,78.14,78.56,78.13,78.53,83113.0,78.14,78.56,78.13,78.53,83113.0
2019-05-01 11:00:00,78.53,78.84,78.45,78.8,79070.0,78.53,78.84,78.45,78.8,79070.0
2019-05-01 11:30:00,78.79,78.9,78.72,78.84,127650.0,78.79,78.9,78.72,78.84,127650.0
2019-05-01 12:00:00,78.86,79.06,78.77,78.91,146810.0,78.86,79.06,78.77,78.91,146810.0
2019-05-01 12:30:00,78.89,78.89,78.46,78.76,124560.0,78.89,78.89,78.46,78.76,124560.0
2019-05-01 13:00:00,78.78,78.85,78.53,78.58,51165.0,78.78,78.85,78.53,78.58,51165.0
2019-05-01 13:30:00,78.57,78.87,78.53,78.87,82682.0,78.57,78.87,78.53,78.87,82682.0
2019-05-01 14:00:00,78.88,79.26,78.87,79.16,88015.0,78.88,79.26,78.87,79.16,88015.0
2019-05-01 14:30:00,79.16,79.23,78.6,78.74,78008.0,79.16,79.23,78.6,78.74,78008.0
2019-05-01 15:00:00,78.71,78.84,78.54,78.71,94422.0,78.71,78.84,78.54,78.71,94422.0
2019-05-01 15:30:00,78.7,78.7,78.25,78.36,312060.0,78.7,78.7,78.25,78.36,312060.0
2019-05-02 09:30:00,78.22,78.73,77.92,78.23,120092.0,78.22,78.73,77.92,78.23,120092.0
2019-05-02 10:00:00,78.18,78.46,78.1,78.27,287885.0,78.18,78.46,78.1,78.27,287885.0
2019-05-02 10:30:00,78.25,78.62,78.19,78.26,133761.0,78.25,78.62,78.19,78.26,133761.0
2019-05-02 11:00:00,78.25,78.28,77.49,77.5,62920.0,78.25,78.28,77.49,77.5,62920.0
2019-05-02 11:30:00,77.52,77.67,77.15,77.43,167301.0,77.52,77.67,77.15,77.43,167301.0
2019-05-02 12:00:00,77.43,77.43,76.96,76.98,131631.0,77.43,77.43,76.96,76.98,131631.0
2019-05-02 12:30:00,76.99,77.3,76.99,77.02,98094.0,76.99,77.3,76.99,77.02,98094.0
2019-05-02 13:00:00,77.03,77.77,77.03,77.73,66680.0,77.03,77.77,77.03,77.73,66680.0
2019-05-02 13:30:00,77.72,77.98,77.68,77.8,60511.0,77.72,77.98,77.68,77.8,60511.0
2019-05-02 14:00:00,77.82,77.98,77.69,77.85,63445.0,77.82,77.98,77.69,77.85,63445.0
2019-05-02 14:30:00,77.85,78.01,77.74,77.99,64349.0,77.85,78.01,77.74,77.99,64349.0
2019-05-02 15:00:00,77.99,78.19,77.8,78.19,82754.0,77.99,78.19,77.8,78.19,82754.0
2019-05-02 15:30:00,78.19,78.33,78.1,78.24,211097.0,78.19,78.33,78.1,78.24,211097.0
2019-05-03 09:30:00,78.1,78.16,77.59,77.97,158437.0,78.1,78.16,77.59,77.97,158437.0
2019-05-03 10:00:00,78.0,78.09,77.91,77.97,80095.0,78.0,78.09,77.91,77.97,80095.0
2019-05-03 10:30:00,77.97,78.25,77.8,78.22,40567.0,77.97,78.25,77.8,78.22,40567.0
2019-05-03 11:00:00,78.22,78.33,78.05,78.07,38544.0,78.22,78.33,78.05,78.07,38544.0
2019-05-03 11:30:00,78.11,78.24,78.01,78.24,30440.0,78.11,78.24,78.01,78.24,30440.0
2019-05-03 12:00:00,78.28,78.45,78.23,78.36,25810.0,78.28,78.45,78.23,78.36,25810.0
2019-05-03 12:30:00,78.37,78.39,78.2,78.31,28511.0,78.37,78.39,78.2,78.31,28511.0
2019-05-03 13:00:00,78.31,78.41,78.2,78.39,21097.0,78.31,78.41,78.2,78.39,21097.0
2019-05-03 13:30:00,78.37,78.52,78.32,78.48,26925.0,78.37,78.52,78.32,78.48,26925.0
2019-05-03 14:00:00,78.5,78.5,78.38,78.46,23592.0,78.5,78.5,78.38,78.46,23592.0
2019-05-03 14:30:00,78.46,78.72,78.38,78.66,35253.0,78.46,78.72,78.38,78.66,35253.0
2019-05-03 15:00:00,78.62,78.79,78.59,78.7,38863.0,78.62,78.79,78.59,78.7,38863.0
2019-05-03 15:30:00,78.7,78.73,78.58,78.6,98691.0,78.7,78.73,78.58,78.6,98691.0
2019-05-06 09:30:00,77.65,78.38,77.42,78.21,44903.0,77.65,78.38,77.42,78.21,44903.0
2019-05-06 10:00:00,78.16,78.42,78.06,78.21,17434.0,78.16,78.42,78.06,78.21,17434.0
2019-05-06 10:30:00,78.23,78.24,77.97,78.14,28259.0,78.23,78.24,77.97,78.14,28259.0
2019-05-06 11:00:00,78.13,78.23,77.96,78.02,48112.0,78.13,78.23,77.96,78.02,48112.0
2019-05-06 11:30:00,78.03,78.13,77.84,78.1,35229.0,78.03,78.13,77.84,78.1,35229.0
2019-05-06 12:00:00,78.1,78.15,78.01,78.09,24004.0,78.1,78.15,78.01,78.09,24004.0
2019-05-06 12:30:00,78.11,78.29,78.07,78.24,41234.0,78.11,78.29,78.07,78.24,41234.0
2019-05-06 13:00:00,78.19,78.42,78.09,78.38,37031.0,78.19,78.42,78.09,78.38,37031.0
2019-05-06 13:30:00,78.38,78.38,78.16,78.22,22110.0,78.38,78.38,78.16,78.22,22110.0
2019-05-06 14:00:00,78.25,78.34,78.15,78.3,28265.0,78.25,78.34,78.15,78.3,28265.0
2019-05-06 14:30:00,78.31,78.59,78.31,78.49,23478.0,78.31,78.59,78.31,78.49,23478.0
2019-05-06 15:00:00,78.5,78.66,78.48,78.65,40363.0,78.5,78.66,78.48,78.65,40363.0
2019-05-06 15:30:00,78.66,78.66,78.27,78.32,146575.0,78.66,78.66,78.27,78.32,146575.0
2019-05-07 09:30:00,77.75,78.41,77.73,77.9,50077.0,77.75,78.41,77.73,77.9,50077.0
2019-05-07 10:00:00,77.92,78.06,77.63,78.06,40212.0,77.92,78.06,77.63,78.06,40212.0
2019-05-07 10:30:00,78.01,78.08,77.53,77.58,77387.0,78.01,78.08,77.53,77.58,77387.0
2019-05-07 11:00:00,77.54,77.73,77.36,77.7,64474.0,77.54,77.73,77.36,77.7,64474.0
2019-05-07 11:30:00,77.72,77.75,77.43,77.6,80381.0,77.72,77.75,77.43,77.6,80381.0
2019-05-07 12:00:00,77.58,77.75,77.37,77.7,48791.0,77.58,77.75,77.37,77.7,48791.0
2019-05-07 12:30:00,77.7,77.99,77.63,77.87,31258.0,77.7,77.99,77.63,77.87,31258.0
2019-05-07 13:00:00,77.88,77.98,77.72,77.76,36190.0,77.88,77.98,77.72,77.76,36190.0
2019-05-07 13:30:00,77.77,78.02,77.71,77.95,40532.0,77.77,78.02,77.71,77.95,40532.0
2019-05-07 14:00:00,77.95,77.98,77.46,77.49,37178.0,77.95,77.98,77.46,77.49,37178.0
2019-05-07 14:30:00,77.49,77.53,77.12,77.27,40002.0,77.49,77.53,77.12,77.27,40002.0
2019-05-07 15:00:00,77.25,77.57,77.09,77.32,45271.0,77.25,77.57,77.09,77.32,45271.0
2019-05-07 15:30:00,77.35,77.69,77.06,77.65,138767.0,77.35,77.69,77.06,77.65,138767.0
2019-05-08 09:30:00,77.55,77.85,77.16,77.83,90071.0,77.55,77.85,77.16,77.83,90071.0
2019-05-08 10:00:00,77.77,77.84,77.5,77.7,44733.0,77.77,77.84,77.5,77.7,44733.0
2019-05-08 10:30:00,77.7,77.79,77.44,77.77,54951.0,77.7,77.79,77.44,77.77,54951.0
2019-05-08 11:00:00,77.88,78.02,77.66,77.9,56153.0,77.88,78.02,77.66,77.9,56153.0
2019-05-08 11:30:00,77.89,77.93,77.56,77.81,73220.0,77.89,77.93,77.56,77.81,73220.0
2019-05-08 12:00:00,77.81,77.89,77.61,77.85,35577.0,77.81,77.89,77.61,77.85,35577.0
2019-05-08 12:30:00,77.85,78.02,77.81,77.95,64622.0,77.85,78.02,77.81,77.95,64622.0
2019-05-08 13:00:00,77.97,77.97,77.78,77.78,21457.0,77.97,77.97,77.78,77.78,21457.0
2019-05-08 13:30:00,77.78,77.83,77.71,77.82,23356.0,77.78,77.83,77.71,77.82,23356.0
2019-05-08 14:00:00,77.84,77.96,77.64,77.83,58002.0,77.84,77.96,77.64,77.83,58002.0
2019-05-08 14:30:00,77.88,77.91,77.75,77.79,30067.0,77.88,77.91,77.75,77.79,30067.0
2019-05-08 15:00:00,77.81,78.02,77.77,77.94,66405.0,77.81,78.02,77.77,77.94,66405.0
2019-05-08 15:30:00,77.95,78.09,77.67,77.76,141844.0,77.95,78.09,77.67,77.76,141844.0
2019-05-09 09:30:00,77.07,77.45,76.99,77.24,40382.0,77.07,77.45,76.99,77.24,40382.0
2019-05-09 10:00:00,77.25,77.61,77.13,77.34,29625.0,77.25,77.61,77.13,77.34,29625.0
2019-05-09 10:30:00,77.31,77.78,77.11,77.49,58149.0,77.31,77.78,77.11,77.49,58149.0
2019-05-09 11:00:00,77.44,77.61,77.33,77.44,25427.0,77.44,77.61,77.33,77.44,25427.0
2019-05-09 11:30:00,77.5,77.89,77.5,77.86,49984.0,77.5,77.89,77.5,77.86,49984.0
2019-05-09 12:00:00,77.84,77.99,77.69,77.96,18972.0,77.84,77.99,77.69,77.96,18972.0
2019-05-09 12:30:00,78.06,78.54,78.06,78.23,34974.0,78.06,78.54,78.06,78.23,34974.0
2019-05-09 13:00:00,78.27,78.42,78.07,78.19,17147.0,78.27,78.42,78.07,78.19,17147.0
2019-05-09 13:30:00,78.23,78.7,78.14,78.56,63165.0,78.23,78.7,78.14,78.56,63165.0
2019-05-09 14:00:00,78.53,78.69,78.27,78.55,25062.0,78.53,78.69,78.27,78.55,25062.0
2019-05-09 14:30:00,78.51,78.68,78.47,78.47,25771.0,78.51,78.68,78.47,78.47,25771.0
2019-05-09 15:00:00,78.49,78.58,78.3,78.57,40345.0,78.49,78.58,78.3,78.57,40345.0
2019-05-09 15:30:00,78.6,78.78,78.43,78.53,126970.0,78.6,78.78,78.43,78.53,126970.0
2019-05-10 09:30:00,78.5,78.53,77.84,78.16,50492.0,78.5,78.53,77.84,78.16,50492.0
2019-05-10 10:00:00,78.15,78.16,77.69,78.08,66013.0,78.15,78.16,77.69,78.08,66013.0
2019-05-10 10:30:00,78.05,78.08,77.58,77.58,60057.0,78.05,78.08,77.58,77.58,60057.0
2019-05-10 11:00:00,77.58,77.89,77.39,77.64,32028.0,77.58,77.89,77.39,77.64,32028.0
2019-05-10 11:30:00,77.65,78.0,77.55,77.98,34345.0,77.65,78.0,77.55,77.98,34345.0
2019-05-10 12:00:00,78.0,78.45,77.99,78.45,24391.0,78.0,78.45,77.99,78.45,24391.0
2019-05-10 12:30:00,78.43,78.73,78.39,78.64,30486.0,78.43,78.73,78.39,78.64,30486.0
2019-05-10 13:00:00,78.65,79.04,78.62,78.88,40261.0,78.65,79.04,78.62,78.88,40261.0
2019-05-10 13:30:00,78.89,79.17,78.8,79.01,31407.0,78.89,79.17,78.8,79.01,31407.0
2019-05-10 14:00:00,79.01,79.21,78.86,79.1,40856.0,79.01,79.21,78.86,79.1,40856.0
2019-05-10 14:30:00,79.08,79.29,79.03,79.15,35450.0,79.08,79.29,79.03,79.15,35450.0
2019-05-10 15:00:00,79.13,79.61,79.13,79.41,68114.0,79.13,79.61,79.13,79.41,68114.0
2019-05-10 15:30:00,79.4,79.4,78.82,79.12,221080.0,79.4,79.4,78.82,79.12,221080.0
2019-05-13 09:30:00,77.8,77.8,76.55,76.75,71063.0,77.8,77.8,76.55,76.75,71063.0
2019-05-13 10:00:00,76.7,76.94,76.39,76.92,53571.0,76.7,76.94,76.39,76.92,53571.0
2019-05-13 10:30:00,76.87,77.18,76.55,76.6,37909.0,76.87,77.18,76.55,76.6,37909.0
2019-05-13 11:00:00,76.58,76.83,76.43,76.79,30501.0,76.58,76.83,76.43,76.79,30501.0
2019-05-13 11:30:00,76.8,76.87,76.16,76.47,32602.0,76.8,76.87,76.16,76.47,32602.0
2019-05-13 12:00:00,76.47,76.48,76.13,76.18,37857.0,76.47,76.48,76.13,76.18,37857.0
2019-05-13 12:30:00,76.19,76.31,76.06,76.06,46248.0,76.19,76.31,76.06,76.06,46248.0
2019-05-13 13:00:00,76.07,76.26,75.95,76.15,55530.0,76.07,76.26,75.95,76.15,55530.0
2019-05-13 13:30:00,76.14,76.51,76.12,76.47,47620.0,76.14,76.51,76.12,76.47,47620.0
2019-05-13 14:00:00,76.45,76.73,76.28,76.66,38811.0,76.45,76.73,76.28,76.66,38811.0
2019-05-13 14:30:00,76.65,76.93,76.53,76.73,23541.0,76.65,76.93,76.53,76.73,23541.0
2019-05-13 15:00:00,76.74,76.85,76.63,76.67,45868.0,76.74,76.85,76.63,76.67,45868.0
2019-05-13 15:30:00,76.64,76.85,76.48,76.74,121604.0,76.64,76.85,76.48,76.74,121604.0
2019-05-14 09:30:00,76.97,77.57,76.93,77.09,41622.0,76.97,77.57,76.93,77.09,41622.0
2019-05-14 10:00:00,77.18,77.22,76.81,76.98,96556.0,77.18,77.22,76.81,76.98,96556.0
2019-05-14 10:30:00,76.97,77.17,76.87,76.97,81907.0,76.97,77.17,76.87,76.97,81907.0
2019-05-14 11:00:00,77.02,77.37,76.95,77.27,32070.0,77.02,77.37,76.95,77.27,32070.0
2019-05-14 11:30:00,77.25,77.37,77.09,77.17,118382.0,77.25,77.37,77.09,77.17,118382.0
2019-05-14 12:00:00,77.17,77.23,76.99,77.06,34780.0,77.17,77.23,76.99,77.06,34780.0
2019-05-14 12:30:00,77.06,77.21,77.01,77.14,34603.0,77.06,77.21,77.01,77.14,34603.0
2019-05-14 13:00:00,77.17,77.31,77.16,77.25,165149.0,77.17,77.31,77.16,77.25,165149.0
2019-05-14 13:30:00,77.25,77.26,77.07,77.13,54879.0,77.25,77.26,77.07,77.13,54879.0
2019-05-14 14:00:00,77.13,77.17,76.86,77.11,45034.0,77.13,77.17,76.86,77.11,45034.0
2019-05-14 14:30:00,77.12,77.29,76.98,77.06,42147.0,77.12,77.29,76.98,77.06,42147.0
2019-05-14 15:00:00,77.06,77.22,77.02,77.13,68550.0,77.06,77.22,77.02,77.13,68550.0
2019-05-14 15:30:00,77.12,77.19,76.9,77.18,211036.0,77.12,77.19,76.9,77.18,211036.0
2019-05-15 09:30:00,76.63,76.98,76.46,76.7,43323.0,76.63,76.98,76.46,76.7,43323.0
2019-05-15 10:00:00,76.68,76.89,76.38,76.85,68745.0,76.68,76.89,76.38,76.85,68745.0
2019-05-15 10:30:00,76.94,77.04,76.71,76.81,41464.0,76.94,77.04,76.71,76.81,41464.0
2019-05-15 11:00:00,76.8,76.9,76.5,76.6,89731.0,76.8,76.9,76.5,76.6,89731.0
2019-05-15 11:30:00,76.63,76.67,76.32,76.41,87830.0,76.63,76.67,76.32,76.41,87830.0
2019-05-15 12:00:00,76.42,76.56,76.3,76.36,66317.0,76.42,76.56,76.3,76.36,66317.0
2019-05-15 12:30:00,76.36,76.38,76.13,76.21,76554.0,76.36,76.38,76.13,76.21,76554.0
2019-05-15 13:00:00,76.21,76.34,76.06,76.16,52169.0,76.21,76.34,76.06,76.16,52169.0
2019-05-15 13:30:00,76.15,76.34,76.09,76.31,66512.0,76.15,76.34,76.09,76.31,66512.0
2019-05-15 14:00:00,76.31,76.52,76.24,76.52,56083.0,76.31,76.52,76.24,76.52,56083.0
2019-05-15 14:30:00,76.52,76.54,76.26,76.35,68733.0,76.52,76.54,76.26,76.35,68733.0
2019-05-15 15:00:00,76.37,76.49,76.28,76.44,67074.0,76.37,76.49,76.28,76.44,67074.0
2019-05-15 15:30:00,76.43,76.47,75.84,75.88,409252.0,76.43,76.47,75.84,75.88,409252.0
2019-05-16 09:30:00,75.88,76.24,75.62,75.83,62554.0,75.88,76.24,75.62,75.83,62554.0
2019-05-16 10:00:00,75.85,76.29,75.85,76.19,52533.0,75.85,76.29,75.85,76.19,52533.0
2019-05-16 10:30:00,76.18,76.24,75.87,76.0,56716.0,76.18,76.24,75.87,76.0,56716.0
2019-05-16 11:00:00,75.99,76.05,75.86,75.98,41160.0,75.99,76.05,75.86,75.98,41160.0
2019-05-16 11:30:00,75.96,76.12,75.9,76.05,76386.0,75.96,76.12,75.9,76.05,76386.0
2019-05-16 12:00:00,76.06,76.32,76.04,76.2,60692.0,76.06,76.32,76.04,76.2,60692.0
2019-05-16 12:30:00,76.19,76.36,76.07,76.1,137079.0,76.19,76.36,76.07,76.1,137079.0
2019-05-16 13:00:00,76.13,76.17,76.02,76.05,57364.0,76.13,76.17,76.02,76.05,57364.0
2019-05-16 13:30:00,76.04,76.1,75.9,75.92,51290.0,76.04,76.1,75.9,75.92,51290.0
2019-05-16 14:00:00,75.91,76.18,75.85,76.18,61045.0,75.91,76.18,75.85,76.18,61045.0
2019-05-16 14:30:00,76.18,76.25,75.95,75.99,61918.0,76.18,76.25,75.95,75.99,61918.0
2019-05-16 15:00:00,75.98,75.98,75.72,75.8,65485.0,75.98,75.98,75.72,75.8,65485.0
2019-05-16 15:30:00,75.8,75.98,75.71,75.94,215847.0,75.8,75.98,75.71,75.94,215847.0
2019-05-17 09:30:00,75.38,76.02,75.1,75.85,77709.0,75.38,76.02,75.1,75.85,77709.0
2019-05-17 10:00:00,75.81,76.24,75.6,76.06,39476.0,75.81,76.24,75.6,76.06,39476.0
2019-05-17 10:30:00,76.08,76.83,76.02,76.81,47919.0,76.08,76.83,76.02,76.81,47919.0
2019-05-17 11:00:00,76.83,77.18,76.69,77.08,61171.0,76.83,77.18,76.69,77.08,61171.0
2019-05-17 11:30:00,77.03,77.08,76.82,77.0,46854.0,77.03,77.08,76.82,77.0,46854.0
2019-05-17 12:00:00,76.98,76.99,76.73,76.84,25841.0,76.98,76.99,76.73,76.84,25841.0
2019-05-17 12:30:00,76.8,76.99,76.67,76.87,40147.0,76.8,76.99,76.67,76.87,40147.0
2019-05-17 13:00:00,76.89,77.26,76.87,77.13,29504.0,76.89,77.26,76.87,77.13,29504.0
2019-05-17 13:30:00,77.1,77.1,76.83,76.86,22182.0,77.1,77.1,76.83,76.86,22182.0
2019-05-17 14:00:00,76.85,76.91,76.78,76.84,31180.0,76.85,76.91,76.78,76.84,31180.0
2019-05-17 14:30:00,76.85,77.01,76.82,76.84,28215.0,76.85,77.01,76.82,76.84,28215.0
2019-05-17 15:00:00,76.84,76.95,76.6,76.68,53670.0,76.84,76.95,76.6,76.68,53670.0
2019-05-17 15:30:00,76.65,76.66,76.34,76.41,129263.0,76.65,76.66,76.34,76.41,129263.0
2019-05-20 09:30:00,75.95,77.08,75.8,76.98,71397.0,75.95,77.08,75.8,76.98,71397.0
2019-05-20 10:00:00,76.96,77.43,76.78,77.39,117219.0,76.96,77.43,76.78,77.39,117219.0
2019-05-20 10:30:00,77.37,77.39,77.04,77.31,96684.0,77.37,77.39,77.04,77.31,96684.0
2019-05-20 11:00:00,77.32,77.37,76.8,76.93,52534.0,77.32,77.37,76.8,76.93,52534.0
2019-05-20 11:30:00,76.94,77.03,76.59,76.59,57512.0,76.94,77.03,76.59,76.59,57512.0
2019-05-20 12:00:00,76.58,76.9,76.55,76.73,30253.0,76.58,76.9,76.55,76.73,30253.0
2019-05-20 12:30:00,76.73,76.82,76.69,76.79,31342.0,76.73,76.82,76.69,76.79,31342.0
2019-05-20 13:00:00,76.79,76.89,76.72,76.88,31671.0,76.79,76.89,76.72,76.88,31671.0
2019-05-20 13:30:00,76.88,77.02,76.87,76.98,43092.0,76.88,77.02,76.87,76.98,43092.0
2019-05-20 14:00:00,76.98,77.04,76.88,76.92,37409.0,76.98,77.04,76.88,76.92,37409.0
2019-05-20 14:30:00,76.95,76.95,76.69,76.7,38855.0,76.95,76.95,76.69,76.7,38855.0
2019-05-20 15:00:00,76.7,76.78,76.53,76.76,81557.0,76.7,76.78,76.53,76.76,81557.0
2019-05-20 15:30:00,76.76,77.02,76.69,76.83,208605.0,76.76,77.02,76.69,76.83,208605.0
2019-05-21 09:30:00,77.21,77.55,76.98,77.03,43415.0,77.21,77.55,76.98,77.03,43415.0
2019-05-21 10:00:00,77.02,77.05,76.8,76.85,65121.0,77.02,77.05,76.8,76.85,65121.0
2019-05-21 10:30:00,76.86,77.47,76.86,77.29,80774.0,76.86,77.47,76.86,77.29,80774.0
2019-05-21 11:00:00,77.31,77.53,77.24,77.35,65900.0,77.31,77.53,77.24,77.35,65900.0
2019-05-21 11:30:00,77.36,77.59,77.3,77.38,47601.0,77.36,77.59,77.3,77.38,47601.0
2019-05-21 12:00:00,77.38,77.42,77.24,77.39,33336.0,77.38,77.42,77.24,77.39,33336.0
2019-05-21 12:30:00,77.39,77.74,77.35,77.69,45382.0,77.39,77.74,77.35,77.69,45382.0
2019-05-21 13:00:00,77.69,77.79,77.59,77.79,30041.0,77.69,77.79,77.59,77.79,30041.0
2019-05-21 13:30:00,77.78,77.95,77.77,77.95,34879.0,77.78,77.95,77.77,77.95,34879.0
2019-05-21 14:00:00,77.95,78.14,77.95,78.12,39483.0,77.95,78.14,77.95,78.12,39483.0
2019-05-21 14:30:00,78.1,78.2,77.93,77.94,51418.0,78.1,78.2,77.93,77.94,51418.0
2019-05-21 15:00:00,77.93,78.06,77.85,78.06,48745.0,77.93,78.06,77.85,78.06,48745.0
2019-05-21 15:30:00,78.05,78.07,77.88,77.99,115295.0,78.05,78.07,77.88,77.99,115295.0
2019-05-22 09:30:00,77.28,78.39,77.03,78.18,76942.0,77.28,78.39,77.03,78.18,76942.0
2019-05-22 10:00:00,78.23,78.23,77.85,78.1,49079.0,78.23,78.23,77.85,78.1,49079.0
2019-05-22 10:30:00,78.1,78.33,78.09,78.27,46063.0,78.1,78.33,78.09,78.27,46063.0
2019-05-22 11:00:00,78.26,78.26,77.91,78.1,69094.0,78.26,78.26,77.91,78.1,69094.0
2019-05-22 11:30:00,78.1,78.23,77.93,78.01,118256.0,78.1,78.23,77.93,78.01,118256.0
2019-05-22 12:00:00,78.01,78.21,77.91,77.91,36252.0,78.01,78.21,77.91,77.91,36252.0
2019-05-22 12:30:00,77.95,78.0,77.76,77.92,29109.0,77.95,78.0,77.76,77.92,29109.0
2019-05-22 13:00:00,77.91,78.07,77.75,78.04,67439.0,77.91,78.07,77.75,78.04,67439.0
2019-05-22 13:30:00,78.02,78.13,77.86,77.99,106499.0,78.02,78.13,77.86,77.99,106499.0
2019-05-22 14:00:00,77.98,78.15,77.92,78.08,77261.0,77.98,78.15,77.92,78.08,77261.0
2019-05-22 14:30:00,78.09,78.17,77.94,77.97,37789.0,78.09,78.17,77.94,77.97,37789.0
2019-05-22 15:00:00,77.98,78.09,77.88,77.92,57765.0,77.98,78.09,77.88,77.92,57765.0
2019-05-22 15:30:00,77.91,77.95,77.8,77.9,166314.0,77.91,77.95,77.8,77.9,166314.0
2019-05-23 09:30:00,77.24,77.69,76.13,76.66,62974.0,77.24,77.69,76.13,76.66,62974.0
2019-05-23 10:00:00,76.66,77.31,76.63,77.2,69160.0,76.66,77.31,76.63,77.2,69160.0
2019-05-23 10:30:00,77.2,77.2,76.84,76.97,53035.0,77.2,77.2,76.84,76.97,53035.0
2019-05-23 11:00:00,76.95,77.13,76.73,77.04,56359.0,76.95,77.13,76.73,77.04,56359.0
2019-05-23 11:30:00,77.04,77.13,76.5,76.6,42617.0,77.04,77.13,76.5,76.6,42617.0
2019-05-23 12:00:00,76.59,76.72,76.55,76.56,34572.0,76.59,76.72,76.55,76.56,34572.0
2019-05-23 12:30:00,76.56,76.63,76.25,76.27,37011.0,76.56,76.63,76.25,76.27,37011.0
2019-05-23 13:00:00,76.25,76.64,76.24,76.59,34029.0,76.25,76.64,76.24,76.59,34029.0
2019-05-23 13:30:00,76.58,76.62,76.49,76.51,29016.0,76.58,76.62,76.49,76.51,29016.0
2019-05-23 14:00:00,76.52,76.64,76.37,76.43,32798.0,76.52,76.64,76.37,76.43,32798.0
2019-05-23 14:30:00,76.42,76.43,76.18,76.38,41666.0,76.42,76.43,76.18,76.38,41666.0
2019-05-23 15:00:00,76.43,76.78,76.31,76.7,66084.0,76.43,76.78,76.31,76.7,66084.0
2019-05-23 15:30:00,76.71,76.82,76.52,76.78,145139.0,76.71,76.82,76.52,76.78,145139.0
2019-05-24 09:30:00,77.28,77.86,76.96,77.35,72946.0,77.28,77.86,76.96,77.35,72946.0
2019-05-24 10:00:00,77.36,77.38,76.98,76.98,57850.0,77.36,77.38,76.98,76.98,57850.0
2019-05-24 10:30:00,76.98,77.17,76.72,76.76,45243.0,76.98,77.17,76.72,76.76,45243.0
2019-05-24 11:00:00,76.76,76.85,76.48,76.5,76051.0,76.76,76.85,76.48,76.5,76051.0
2019-05-24 11:30:00,76.49,76.54,76.34,76.43,56244.0,76.49,76.54,76.34,76.43,56244.0
2019-05-24 12:00:00,76.45,76.52,76.38,76.46,45927.0,76.45,76.52,76.38,76.46,45927.0
2019-05-24 12:30:00,76.46,76.71,76.46,76.62,46294.0,76.46,76.71,76.46,76.62,46294.0
2019-05-24 13:00:00,76.63,76.73,76.57,76.68,54396.0,76.63,76.73,76.57,76.68,54396.0
2019-05-24 13:30:00,76.66,76.72,76.46,76.56,44978.0,76.66,76.72,76.46,76.56,44978.0
2019-05-24 14:00:00,76.56,76.57,76.34,76.35,45719.0,76.56,76.57,76.34,76.35,45719.0
2019-05-24 14:30:00,76.36,76.42,76.28,76.33,53287.0,76.36,76.42,76.28,76.33,53287.0
2019-05-24 15:00:00,76.34,76.51,76.32,76.49,46856.0,76.34,76.51,76.32,76.49,46856.0
2019-05-24 15:30:00,76.48,76.61,76.43,76.48,100216.0,76.48,76.61,76.43,76.48,100216.0
2019-05-28 09:30:00,76.78,77.5,76.51,77.5,149517.0,76.78,77.5,76.51,77.5,149517.0
2019-05-28 10:00:00,77.51,77.65,77.17,77.17,65967.0,77.51,77.65,77.17,77.17,65967.0
2019-05-28 10:30:00,77.18,77.21,76.97,77.09,54874.0,77.18,77.21,76.97,77.09,54874.0
2019-05-28 11:00:00,77.08,77.21,76.99,77.03,88387.0,77.08,77.21,76.99,77.03,88387.0
2019-05-28 11:30:00,77.04,77.04,76.72,76.9,53772.0,77.04,77.04,76.72,76.9,53772.0
2019-05-28 12:00:00,76.9,77.36,76.86,77.24,196329.0,76.9,77.36,76.86,77.24,196329.0
2019-05-28 12:30:00,77.23,77.43,77.2,77.21,92231.0,77.23,77.43,77.2,77.21,92231.0
2019-05-28 13:00:00,77.2,77.32,77.09,77.17,99260.0,77.2,77.32,77.09,77.17,99260.0
2019-05-28 13:30:00,77.17,77.3,77.14,77.17,55196.0,77.17,77.3,77.14,77.17,55196.0
2019-05-28 14:00:00,77.18,77.18,76.82,76.84,125778.0,77.18,77.18,76.82,76.84,125778.0
2019-05-28 14:30:00,76.84,76.87,76.37,76.44,70481.0,76.84,76.87,76.37,76.44,70481.0
2019-05-28 15:00:00,76.45,76.53,76.33,76.36,58792.0,76.45,76.53,76.33,76.36,58792.0
2019-05-28 15:30:00,76.35,76.35,76.18,76.24,190142.0,76.35,76.35,76.18,76.24,190142.0
2019-05-29 09:30:00,75.85,76.28,75.82,76.1,66934.0,75.85,76.28,75.82,76.1,66934.0
2019-05-29 10:00:00,76.15,76.61,76.02,76.56,39871.0,76.15,76.61,76.02,76.56,39871.0
2019-05-29 10:30:00,76.62,76.67,76.23,76.36,51612.0,76.62,76.67,76.23,76.36,51612.0
2019-05-29 11:00:00,76.34,76.41,75.97,76.06,52358.0,76.34,76.41,75.97,76.06,52358.0
2019-05-29 11:30:00,76.08,76.19,75.81,75.88,63548.0,76.08,76.19,75.81,75.88,63548.0
2019-05-29 12:00:00,75.88,76.32,75.84,76.32,43382.0,75.88,76.32,75.84,76.32,43382.0
2019-05-29 12:30:00,76.32,76.52,76.26,76.28,46023.0,76.32,76.52,76.26,76.28,46023.0
2019-05-29 13:00:00,76.28,76.7,76.12,76.44,50648.0,76.28,76.7,76.12,76.44,50648.0
2019-05-29 13:30:00,76.48,76.7,76.38,76.58,29284.0,76.48,76.7,76.38,76.58,29284.0
2019-05-29 14:00:00,76.57,76.77,76.48,76.75,39677.0,76.57,76.77,76.48,76.75,39677.0
2019-05-29 14:30:00,76.74,76.76,76.53,76.72,47477.0,76.74,76.76,76.53,76.72,47477.0
2019-05-29 15:00:00,76.71,77.03,76.56,77.02,78144.0,76.71,77.03,76.56,77.02,78144.0
2019-05-29 15:30:00,77.01,77.31,76.91,77.15,228685.0,77.01,77.31,76.91,77.15,228685.0
2019-05-30 09:30:00,77.27,78.15,77.27,78.0,57697.0,77.27,78.15,77.27,78.0,57697.0
2019-05-30 10:00:00,77.97,78.02,77.66,77.7,46825.0,77.97,78.02,77.66,77.7,46825.0
2019-05-30 10:30:00,77.7,77.87,77.45,77.64,27501.0,77.7,77.87,77.45,77.64,27501.0
2019-05-30 11:00:00,77.65,77.86,77.47,77.67,45535.0,77.65,77.86,77.47,77.67,45535.0
2019-05-30 11:30:00,77.69,77.71,77.49,77.67,32019.0,77.69,77.71,77.49,77.67,32019.0
2019-05-30 12:00:00,77.67,77.8,77.59,77.71,29670.0,77.67,77.8,77.59,77.71,29670.0
2019-05-30 12:30:00,77.68,77.98,77.61,77.82,32706.0,77.68,77.98,77.61,77.82,32706.0
2019-05-30 13:00:00,77.81,78.17,77.8,78.17,69027.0,77.81,78.17,77.8,78.17,69027.0
2019-05-30 13:30:00,78.17,78.31,78.1,78.22,40913.0,78.17,78.31,78.1,78.22,40913.0
2019-05-30 14:00:00,78.23,78.32,78.04,78.05,31398.0,78.23,78.32,78.04,78.05,31398.0
2019-05-30 14:30:00,78.04,78.22,77.97,78.17,46319.0,78.04,78.22,77.97,78.17,46319.0
2019-05-30 15:00:00,78.18,78.26,78.04,78.25,56401.0,78.18,78.26,78.04,78.25,56401.0
2019-05-30 15:30:00,78.24,78.4,78.05,78.09,228480.0,78.24,78.4,78.05,78.09,228480.0
2019-05-31 09:30:00,78.15,78.85,78.08,78.77,234156.0,78.15,78.85,78.08,78.77,234156.0
2019-05-31 10:00:00,78.77,78.88,77.9,78.07,104705.0,78.77,78.88,77.9,78.07,104705.0
2019-05-31 10:30:00,78.06,78.6,78.0,78.49,91569.0,78.06,78.6,78.0,78.49,91569.0
2019-05-31 11:00:00,78.49,78.69,78.22,78.35,108054.0,78.49,78.69,78.22,78.35,108054.0
2019-05-31 11:30:00,78.34,78.45,78.25,78.45,89579.0,78.34,78.45,78.25,78.45,89579.0
2019-05-31 12:00:00,78.45,78.49,78.3,78.36,75561.0,78.45,78.49,78.3,78.36,75561.0
2019-05-31 12:30:00,78.36,78.55,78.35,78.45,64230.0,78.36,78.55,78.35,78.45,64230.0
2019-05-31 13:00:00,78.45,78.51,78.23,78.37,57683.0,78.45,78.51,78.23,78.37,57683.0
2019-05-31 13:30:00,78.39,78.5,78.28,78.47,67737.0,78.39,78.5,78.28,78.47,67737.0
2019-05-31 14:00:00,78.45,78.45,78.18,78.25,107853.0,78.45,78.45,78.18,78.25,107853.0
2019-05-31 14:30:00,78.25,78.48,78.17,78.4,103100.0,78.25,78.48,78.17,78.4,103100.0
2019-05-31 15:00:00,78.4,78.4,78.12,78.16,108688.0,78.4,78.4,78.12,78.16,108688.0
2019-05-31 15:30:00,78.14,78.29,78.02,78.27,201131.0,78.14,78.29,78.02,78.27,201131.0
2019-06-03 09:30:00,78.05,78.53,77.78,77.98,113732.0,78.05,78.53,77.78,77.98,113732.0
2019-06-03 10:00:00,77.93,79.0,77.92,78.98,59180.0,77.93,79.0,77.92,78.98,59180.0
2019-06-03 10:30:00,79.01,79.64,78.96,79.51,97944.0,79.01,79.64,78.96,79.51,97944.0
2019-06-03 11:00:00,79.52,79.66,79.29,79.61,68913.0,79.52,79.66,79.29,79.61,68913.0
2019-06-03 11:30:00,79.63,79.87,79.57,79.81,285338.0,79.63,79.87,79.57,79.81,285338.0
2019-06-03 12:00:00,79.81,79.96,79.75,79.88,307864.0,79.81,79.96,79.75,79.88,307864.0
2019-06-03 12:30:00,79.88,79.98,79.79,79.87,130630.0,79.88,79.98,79.79,79.87,130630.0
2019-06-03 13:00:00,79.88,80.0,79.49,79.72,144436.0,79.88,80.0,79.49,79.72,144436.0
2019-06-03 13:30:00,79.72,79.96,79.38,79.89,44297.0,79.72,79.96,79.38,79.89,44297.0
2019-06-03 14:00:00,79.91,79.95,79.75,79.83,52104.0,79.91,79.95,79.75,79.83,52104.0
2019-06-03 14:30:00,79.85,79.89,79.49,79.52,161128.0,79.85,79.89,79.49,79.52,161128.0
2019-06-03 15:00:00,79.53,79.6,79.29,79.36,159121.0,79.53,79.6,79.29,79.36,159121.0
2019-06-03 15:30:00,79.37,79.49,79.19,79.39,385214.0,79.37,79.49,79.19,79.39,385214.0
2019-06-04 09:30:00,79.7,81.04,79.7,80.98,115675.0,79.7,81.04,79.7,80.98,115675.0
2019-06-04 10:00:00,81.0,81.59,80.89,81.33,100041.0,81.0,81.59,80.89,81.33,100041.0
2019-06-04 10:30:00,81.34,81.49,80.89,80.99,337464.0,81.34,81.49,80.89,80.99,337464.0
2019-06-04 11:00:00,80.97,81.26,80.83,81.0,199580.0,80.97,81.26,80.83,81.0,199580.0
2019-06-04 11:30:00,81.0,81.0,80.52,80.66,259712.0,81.0,81.0,80.52,80.66,259712.0
2019-06-04 12:00:00,80.63,80.63,80.16,80.48,187121.0,80.63,80.63,80.16,80.48,187121.0
2019-06-04 12:30:00,80.48,80.63,80.26,80.43,59088.0,80.48,80.63,80.26,80.43,59088.0
2019-06-04 13:00:00,80.45,80.49,80.28,80.38,79465.0,80.45,80.49,80.28,80.38,79465.0
2019-06-04 13:30:00,80.37,80.54,80.3,80.52,60079.0,80.37,80.54,80.3,80.52,60079.0
2019-06-04 14:00:00,80.51,80.51,80.19,80.37,78428.0,80.51,80.51,80.19,80.37,78428.0
2019-06-04 14:30:00,80.36,80.52,80.32,80.4,105288.0,80.36,80.52,80.32,80.4,105288.0
2019-06-04 15:00:00,80.4,80.57,80.4,80.42,90641.0,80.4,80.57,80.4,80.42,90641.0
2019-06-04 15:30:00,80.42,80.42,80.24,80.26,446314.0,80.42,80.42,80.24,80.26,446314.0
2019-06-05 09:30:00,80.59,80.8,79.88,80.18,93197.0,80.59,80.8,79.88,80.18,93197.0
2019-06-05 10:00:00,80.21,80.56,79.93,80.37,145550.0,80.21,80.56,79.93,80.37,145550.0
2019-06-05 10:30:00,80.33,80.37,80.0,80.01,52173.0,80.33,80.37,80.0,80.01,52173.0
2019-06-05 11:00:00,80.03,80.29,80.02,80.25,37053.0,80.03,80.29,80.02,80.25,37053.0
2019-06-05 11:30:00,80.25,80.5,80.17,80.46,47664.0,80.25,80.5,80.17,80.46,47664.0
2019-06-05 12:00:00,80.48,80.56,80.28,80.55,68668.0,80.48,80.56,80.28,80.55,68668.0
2019-06-05 12:30:00,80.51,80.79,80.35,80.7,63026.0,80.51,80.79,80.35,80.7,63026.0
2019-06-05 13:00:00,80.7,80.92,80.69,80.74,42525.0,80.7,80.92,80.69,80.74,42525.0
2019-06-05 13:30:00,80.75,80.76,80.44,80.51,54155.0,80.75,80.76,80.44,80.51,54155.0
2019-06-05 14:00:00,80.51,80.51,80.33,80.45,44140.0,80.51,80.51,80.33,80.45,44140.0
2019-06-05 14:30:00,80.45,80.62,80.29,80.34,166753.0,80.45,80.62,80.29,80.34,166753.0
2019-06-05 15:00:00,80.38,80.44,80.21,80.34,74817.0,80.38,80.44,80.21,80.34,74817.0
2019-06-05 15:30:00,80.35,80.36,79.99,80.04,301517.0,80.35,80.36,79.99,80.04,301517.0
2019-06-06 09:30:00,79.96,80.32,79.84,79.98,85628.0,79.96,80.32,79.84,79.98,85628.0
2019-06-06 10:00:00,79.95,80.11,79.65,79.7,48180.0,79.95,80.11,79.65,79.7,48180.0
2019-06-06 10:30:00,79.69,79.88,79.55,79.57,48190.0,79.69,79.88,79.55,79.57,48190.0
2019-06-06 11:00:00,79.54,79.74,79.51,79.6,45531.0,79.54,79.74,79.51,79.6,45531.0
2019-06-06 11:30:00,79.64,79.78,79.46,79.61,52648.0,79.64,79.78,79.46,79.61,52648.0
2019-06-06 12:00:00,79.63,79.77,79.57,79.64,32343.0,79.63,79.77,79.57,79.64,32343.0
2019-06-06 12:30:00,79.64,79.79,79.59,79.71,53671.0,79.64,79.79,79.59,79.71,53671.0
2019-06-06 13:00:00,79.73,79.79,79.68,79.72,64288.0,79.73,79.79,79.68,79.72,64288.0
2019-06-06 13:30:00,79.73,79.86,79.69,79.74,202671.0,79.73,79.86,79.69,79.74,202671.0
2019-06-06 14:00:00,79.74,79.78,79.67,79.73,138802.0,79.74,79.78,79.67,79.73,138802.0
2019-06-06 14:30:00,79.72,79.93,79.69,79.7,227643.0,79.72,79.93,79.69,79.7,227643.0
2019-06-06 15:00:00,79.69,79.89,79.63,79.87,217835.0,79.69,79.89,79.63,79.87,217835.0
2019-06-06 15:30:00,79.86,80.11,79.84,79.98,288347.0,79.86,80.11,79.84,79.98,288347.0
2019-06-07 09:30:00,80.38,80.57,79.9,80.05,54850.0,80.38,80.57,79.9,80.05,54850.0
2019-06-07 10:00:00,80.02,80.14,79.9,80.12,119249.0,80.02,80.14,79.9,80.12,119249.0
2019-06-07 10:30:00,80.12,80.35,80.02,80.3,182540.0,80.12,80.35,80.02,80.3,182540.0
2019-06-07 11:00:00,80.3,80.34,80.15,80.18,113344.0,80.3,80.34,80.15,80.18,113344.0
2019-06-07 11:30:00,80.18,80.3,80.06,80.21,78592.0,80.18,80.3,80.06,80.21,78592.0
2019-06-07 12:00:00,80.2,80.41,80.17,80.28,204690.0,80.2,80.41,80.17,80.28,204690.0
2019-06-07 12:30:00,80.28,80.28,80.14,80.2,90433.0,80.28,80.28,80.14,80.2,90433.0
2019-06-07 13:00:00,80.2,80.28,79.86,79.87,106107.0,80.2,80.28,79.86,79.87,106107.0
2019-06-07 13:30:00,79.86,79.99,79.75,79.8,66854.0,79.86,79.99,79.75,79.8,66854.0
2019-06-07 14:00:00,79.79,80.01,79.69,79.97,80502.0,79.79,80.01,79.69,79.97,80502.0
2019-06-07 14:30:00,79.98,80.18,79.78,79.79,83079.0,79.98,80.18,79.78,79.79,83079.0
2019-06-07 15:00:00,79.79,80.02,79.75,79.97,87884.0,79.79,80.02,79.75,79.97,87884.0
2019-06-07 15:30:00,79.97,79.97,79.81,79.89,170887.0,79.97,79.97,79.81,79.89,170887.0
2019-06-10 09:30:00,80.77,81.62,80.35,81.32,204686.0,80.77,81.62,80.35,81.32,204686.0
2019-06-10 10:00:00,81.28,81.74,81.23,81.73,211888.0,81.28,81.74,81.23,81.73,211888.0
2019-06-10 10:30:00,81.72,81.88,81.59,81.75,235510.0,81.72,81.88,81.59,81.75,235510.0
2019-06-10 11:00:00,81.75,81.8,81.31,81.37,99112.0,81.75,81.8,81.31,81.37,99112.0
2019-06-10 11:30:00,81.37,81.78,81.36,81.68,95888.0,81.37,81.78,81.36,81.68,95888.0
2019-06-10 12:00:00,81.68,81.94,81.56,81.74,102855.0,81.68,81.94,81.56,81.74,102855.0
2019-06-10 12:30:00,81.74,81.83,81.59,81.75,87437.0,81.74,81.83,81.59,81.75,87437.0
2019-06-10 13:00:00,81.74,82.17,81.73,82.04,118614.0,81.74,82.17,81.73,82.04,118614.0
2019-06-10 13:30:00,82.04,82.08,81.73,81.77,95219.0,82.04,82.08,81.73,81.77,95219.0
2019-06-10 14:00:00,81.77,81.78,81.47,81.73,79159.0,81.77,81.78,81.47,81.73,79159.0
2019-06-10 14:30:00,81.73,82.3,81.73,82.1,267289.0,81.73,82.3,81.73,82.1,267289.0
2019-06-10 15:00:00,82.06,82.36,81.99,82.34,219452.0,82.06,82.36,81.99,82.34,219452.0
2019-06-10 15:30:00,82.3,82.45,82.24,82.35,271359.0,82.3,82.45,82.24,82.35,271359.0
2019-06-11 09:30:00,82.99,83.33,82.0,82.35,77765.0,82.99,83.33,82.0,82.35,77765.0
2019-06-11 10:00:00,82.41,82.52,81.95,82.21,52272.0,82.41,82.52,81.95,82.21,52272.0
2019-06-11 10:30:00,82.2,82.3,81.95,81.98,70881.0,82.2,82.3,81.95,81.98,70881.0
2019-06-11 11:00:00,81.99,82.01,81.5,81.55,51821.0,81.99,82.01,81.5,81.55,51821.0
2019-06-11 11:30:00,81.59,81.59,81.13,81.13,69730.0,81.59,81.59,81.13,81.13,69730.0
2019-06-11 12:00:00,81.11,81.13,80.54,80.59,72432.0,81.11,81.13,80.54,80.59,72432.0
2019-06-11 12:30:00,80.59,80.96,80.58,80.74,58197.0,80.59,80.96,80.58,80.74,58197.0
2019-06-11 13:00:00,80.72,81.07,80.7,80.99,46618.0,80.72,81.07,80.7,80.99,46618.0
2019-06-11 13:30:00,80.99,81.51,80.93,81.5,42484.0,80.99,81.51,80.93,81.5,42484.0
2019-06-11 14:00:00,81.51,81.62,81.17,81.17,48919.0,81.51,81.62,81.17,81.17,48919.0
2019-06-11 14:30:00,81.15,81.25,81.0,81.19,47223.0,81.15,81.25,81.0,81.19,47223.0
2019-06-11 15:00:00,81.19,81.28,81.1,81.19,52212.0,81.19,81.28,81.1,81.19,52212.0
2019-06-11 15:30:00,81.18,81.29,81.06,81.2,136672.0,81.18,81.29,81.06,81.2,136672.0
2019-06-12 09:30:00,81.41,82.1,81.3,81.48,134996.0,81.41,82.1,81.3,81.48,134996.0
2019-06-12 10:00:00,81.47,81.56,80.69,80.72,96214.0,81.47,81.56,80.69,80.72,96214.0
2019-06-12 10:30:00,80.76,81.3,80.65,81.09,66014.0,80.76,81.3,80.65,81.09,66014.0
2019-06-12 11:00:00,81.08,81.28,81.0,81.13,35714.0,81.08,81.28,81.0,81.13,35714.0
2019-06-12 11:30:00,81.12,81.37,81.0,81.31,43307.0,81.12,81.37,81.0,81.31,43307.0
2019-06-12 12:00:00,81.31,81.64,81.29,81.59,46244.0,81.31,81.64,81.29,81.59,46244.0
2019-06-12 12:30:00,81.61,81.77,81.41,81.67,45865.0,81.61,81.77,81.41,81.67,45865.0
2019-06-12 13:00:00,81.67,81.88,81.58,81.8,40600.0,81.67,81.88,81.58,81.8,40600.0
2019-06-12 13:30:00,81.79,81.95,81.71,81.87,38320.0,81.79,81.95,81.71,81.87,38320.0
2019-06-12 14:00:00,81.88,81.95,81.65,81.78,128673.0,81.88,81.95,81.65,81.78,128673.0
2019-06-12 14:30:00,81.79,82.09,81.78,81.99,53462.0,81.79,82.09,81.78,81.99,53462.0
2019-06-12 15:00:00,82.0,82.15,81.89,81.98,103556.0,82.0,82.15,81.89,81.98,103556.0
2019-06-12 15:30:00,81.98,82.11,81.91,82.04,179803.0,81.98,82.11,81.91,82.04,179803.0
2019-06-13 09:30:00,82.17,82.5,81.97,82.06,55645.0,82.17,82.5,81.97,82.06,55645.0
2019-06-13 10:00:00,82.08,82.38,82.03,82.29,84074.0,82.08,82.38,82.03,82.29,84074.0
2019-06-13 10:30:00,82.31,82.43,81.9,81.9,108472.0,82.31,82.43,81.9,81.9,108472.0
2019-06-13 11:00:00,81.9,81.91,81.6,81.7,63300.0,81.9,81.91,81.6,81.7,63300.0
2019-06-13 11:30:00,81.7,81.92,81.65,81.87,56458.0,81.7,81.92,81.65,81.87,56458.0
2019-06-13 12:00:00,81.86,82.13,81.85,82.04,29887.0,81.86,82.13,81.85,82.04,29887.0
2019-06-13 12:30:00,82.05,82.25,81.94,82.21,43008.0,82.05,82.25,81.94,82.21,43008.0
2019-06-13 13:00:00,82.19,82.21,82.07,82.14,23406.0,82.19,82.21,82.07,82.14,23406.0
2019-06-13 13:30:00,82.15,82.19,82.06,82.11,34993.0,82.15,82.19,82.06,82.11,34993.0
2019-06-13 14:00:00,82.11,82.31,82.04,82.29,38471.0,82.11,82.31,82.04,82.29,38471.0
2019-06-13 14:30:00,82.3,82.31,82.15,82.23,37479.0,82.3,82.31,82.15,82.23,37479.0
2019-06-13 15:00:00,82.22,82.27,82.1,82.27,49687.0,82.22,82.27,82.1,82.27,49687.0
2019-06-13 15:30:00,82.27,82.34,81.96,82.15,163668.0,82.27,82.34,81.96,82.15,163668.0
2019-06-14 09:30:00,83.67,83.82,82.65,83.23,342764.0,83.67,83.82,82.65,83.23,342764.0
2019-06-14 10:00:00,83.16,83.73,82.84,83.55,70483.0,83.16,83.73,82.84,83.55,70483.0
2019-06-14 10:30:00,83.53,83.59,83.23,83.38,71659.0,83.53,83.59,83.23,83.38,71659.0
2019-06-14 11:00:00,83.37,83.38,82.9,83.31,37298.0,83.37,83.38,82.9,83.31,37298.0
2019-06-14 11:30:00,83.3,83.39,83.21,83.25,52208.0,83.3,83.39,83.21,83.25,52208.0
2019-06-14 12:00:00,83.26,83.5,83.2,83.46,43407.0,83.26,83.5,83.2,83.46,43407.0
2019-06-14 12:30:00,83.45,83.5,83.32,83.32,38658.0,83.45,83.5,83.32,83.32,38658.0
2019-06-14 13:00:00,83.31,83.5,83.28,83.5,34498.0,83.31,83.5,83.28,83.5,34498.0
2019-06-14 13:30:00,83.49,83.56,83.43,83.5,65757.0,83.49,83.56,83.43,83.5,65757.0
2019-06-14 14:00:00,83.49,83.67,83.47,83.55,95526.0,83.49,83.67,83.47,83.55,95526.0
2019-06-14 14:30:00,83.54,83.61,83.49,83.56,86662.0,83.54,83.61,83.49,83.56,86662.0
2019-06-14 15:00:00,83.57,84.0,83.57,83.95,88991.0,83.57,84.0,83.57,83.95,88991.0
2019-06-14 15:30:00,83.95,83.96,83.49,83.56,194014.0,83.95,83.96,83.49,83.56,194014.0
2019-06-17 09:30:00,84.5,84.99,84.02,84.07,373775.0,84.5,84.99,84.02,84.07,373775.0
2019-06-17 10:00:00,84.05,84.2,83.62,83.62,84453.0,84.05,84.2,83.62,83.62,84453.0
2019-06-17 10:30:00,83.63,83.86,83.46,83.71,72224.0,83.63,83.86,83.46,83.71,72224.0
2019-06-17 11:00:00,83.69,83.76,83.55,83.73,70968.0,83.69,83.76,83.55,83.73,70968.0
2019-06-17 11:30:00,83.7,83.74,83.45,83.54,52028.0,83.7,83.74,83.45,83.54,52028.0
2019-06-17 12:00:00,83.53,83.66,83.45,83.46,40258.0,83.53,83.66,83.45,83.46,40258.0
2019-06-17 12:30:00,83.45,83.76,83.41,83.66,53268.0,83.45,83.76,83.41,83.66,53268.0
2019-06-17 13:00:00,83.66,83.74,83.53,83.61,58086.0,83.66,83.74,83.53,83.61,58086.0
2019-06-17 13:30:00,83.62,83.84,83.58,83.7,65652.0,83.62,83.84,83.58,83.7,65652.0
2019-06-17 14:00:00,83.71,84.14,83.68,83.98,99601.0,83.71,84.14,83.68,83.98,99601.0
2019-06-17 14:30:00,83.99,84.07,83.78,83.88,72961.0,83.99,84.07,83.78,83.88,72961.0
2019-06-17 15:00:00,83.89,84.18,83.86,84.09,189071.0,83.89,84.18,83.86,84.09,189071.0
2019-06-17 15:30:00,84.09,84.1,83.69,83.87,229841.0,84.09,84.1,83.69,83.87,229841.0
2019-06-18 09:30:00,84.29,84.35,83.62,83.68,121239.0,84.29,84.35,83.62,83.68,121239.0
2019-06-18 10:00:00,83.71,83.89,83.23,83.4,80087.0,83.71,83.89,83.23,83.4,80087.0
2019-06-18 10:30:00,83.44,83.63,83.29,83.54,61073.0,83.44,83.63,83.29,83.54,61073.0
2019-06-18 11:00:00,83.55,83.6,83.35,83.37,41714.0,83.55,83.6,83.35,83.37,41714.0
2019-06-18 11:30:00,83.34,83.46,83.19,83.21,44878.0,83.34,83.46,83.19,83.21,44878.0
2019-06-18 12:00:00,83.2,83.26,83.09,83.26,24408.0,83.2,83.26,83.09,83.26,24408.0
2019-06-18 12:30:00,83.26,83.26,83.08,83.11,24687.0,83.26,83.26,83.08,83.11,24687.0
2019-06-18 13:00:00,83.09,83.2,83.03,83.09,30204.0,83.09,83.2,83.03,83.09,30204.0
2019-06-18 13:30:00,83.08,83.23,83.06,83.2,30496.0,83.08,83.23,83.06,83.2,30496.0
2019-06-18 14:00:00,83.22,83.47,83.19,83.44,32569.0,83.22,83.47,83.19,83.44,32569.0
2019-06-18 14:30:00,83.44,83.59,83.25,83.29,32801.0,83.44,83.59,83.25,83.29,32801.0
2019-06-18 15:00:00,83.29,83.55,83.25,83.54,51752.0,83.29,83.55,83.25,83.54,51752.0
2019-06-18 15:30:00,83.52,83.95,83.49,83.67,273125.0,83.52,83.95,83.49,83.67,273125.0
2019-06-19 09:30:00,84.31,84.45,82.78,82.89,67541.0,84.31,84.45,82.78,82.89,67541.0
2019-06-19 10:00:00,82.89,83.19,82.2,82.52,128619.0,82.89,83.19,82.2,82.52,128619.0
2019-06-19 10:30:00,82.54,82.86,82.45,82.73,62881.0,82.54,82.86,82.45,82.73,62881.0
2019-06-19 11:00:00,82.73,82.87,82.41,82.72,71050.0,82.73,82.87,82.41,82.72,71050.0
2019-06-19 11:30:00,82.72,82.89,82.63,82.87,54508.0,82.72,82.89,82.63,82.87,54508.0
2019-06-19 12:00:00,82.84,82.84,82.65,82.67,45944.0,82.84,82.84,82.65,82.67,45944.0
2019-06-19 12:30:00,82.67,82.97,82.6,82.84,44292.0,82.67,82.97,82.6,82.84,44292.0
2019-06-19 13:00:00,82.82,83.0,82.72,82.76,39954.0,82.82,83.0,82.72,82.76,39954.0
2019-06-19 13:30:00,82.77,82.91,82.75,82.88,36907.0,82.77,82.91,82.75,82.88,36907.0
2019-06-19 14:00:00,82.9,83.38,82.71,82.98,58101.0,82.9,83.38,82.71,82.98,58101.0
2019-06-19 14:30:00,83.02,83.29,83.0,83.09,62367.0,83.02,83.29,83.0,83.09,62367.0
2019-06-19 15:00:00,83.1,83.29,83.04,83.17,99818.0,83.1,83.29,83.04,83.17,99818.0
2019-06-19 15:30:00,83.17,83.63,83.11,83.49,197084.0,83.17,83.63,83.11,83.49,197084.0
2019-06-20 09:30:00,84.0,84.19,83.42,83.65,167908.0,84.0,84.19,83.42,83.65,167908.0
2019-06-20 10:00:00,83.66,83.75,83.16,83.25,107051.0,83.66,83.75,83.16,83.25,107051.0
2019-06-20 10:30:00,83.25,83.35,82.84,82.99,140489.0,83.25,83.35,82.84,82.99,140489.0
2019-06-20 11:00:00,82.99,83.02,82.48,82.52,118419.0,82.99,83.02,82.48,82.52,118419.0
2019-06-20 11:30:00,82.49,82.75,82.37,82.66,76744.0,82.49,82.75,82.37,82.66,76744.0
2019-06-20 12:00:00,82.7,82.78,82.32,82.62,144641.0,82.7,82.78,82.32,82.62,144641.0
2019-06-20 12:30:00,82.61,82.69,82.44,82.48,61385.0,82.61,82.69,82.44,82.48,61385.0
2019-06-20 13:00:00,82.5,82.55,82.35,82.5,115205.0,82.5,82.55,82.35,82.5,115205.0
2019-06-20 13:30:00,82.51,82.95,82.47,82.66,166848.0,82.51,82.95,82.47,82.66,166848.0
2019-06-20 14:00:00,82.66,83.05,82.64,82.84,105316.0,82.66,83.05,82.64,82.84,105316.0
2019-06-20 14:30:00,82.83,83.22,82.82,83.11,157227.0,82.83,83.22,82.82,83.11,157227.0
2019-06-20 15:00:00,83.12,83.28,82.99,83.22,189412.0,83.12,83.28,82.99,83.22,189412.0
2019-06-20 15:30:00,83.22,83.4,82.99,83.0,548294.0,83.22,83.4,82.99,83.0,548294.0
2019-06-21 09:30:00,87.76,88.64,83.26,84.59,2264734.0,87.76,88.64,83.26,84.59,2264734.0
2019-06-21 10:00:00,84.55,87.21,84.54,87.19,1365843.0,84.55,87.21,84.54,87.19,1365843.0
2019-06-21 10:30:00,87.17,87.55,86.56,87.1,723040.0,87.17,87.55,86.56,87.1,723040.0
2019-06-21 11:00:00,87.07,87.57,86.71,87.03,307197.0,87.07,87.57,86.71,87.03,307197.0
2019-06-21 11:30:00,87.02,87.29,86.52,86.95,347171.0,87.02,87.29,86.52,86.95,347171.0
2019-06-21 12:00:00,86.95,87.23,86.46,87.2,268730.0,86.95,87.23,86.46,87.2,268730.0
2019-06-21 12:30:00,87.17,87.55,86.81,86.83,372442.0,87.17,87.55,86.81,86.83,372442.0
2019-06-21 13:00:00,86.82,87.0,86.03,86.21,261501.0,86.82,87.0,86.03,86.21,261501.0
2019-06-21 13:30:00,86.22,86.57,85.99,86.07,235681.0,86.22,86.57,85.99,86.07,235681.0
2019-06-21 14:00:00,86.05,86.44,85.83,86.22,243059.0,86.05,86.44,85.83,86.22,243059.0
2019-06-21 14:30:00,86.2,86.61,85.87,86.3,294342.0,86.2,86.61,85.87,86.3,294342.0
2019-06-21 15:00:00,86.3,86.56,86.04,86.56,272697.0,86.3,86.56,86.04,86.56,272697.0
2019-06-21 15:30:00,86.56,86.65,85.46,85.58,963460.0,86.56,86.65,85.46,85.58,963460.0
2019-06-24 09:30:00,84.81,84.81,82.03,83.32,741125.0,84.81,84.81,82.03,83.32,741125.0
2019-06-24 10:00:00,83.26,83.43,82.7,82.96,227378.0,83.26,83.43,82.7,82.96,227378.0
2019-06-24 10:30:00,83.01,83.09,81.16,81.22,355721.0,83.01,83.09,81.16,81.22,355721.0
2019-06-24 11:00:00,81.22,82.88,81.21,82.8,790249.0,81.22,82.88,81.21,82.8,790249.0
2019-06-24 11:30:00,82.8,83.21,82.5,82.5,134064.0,82.8,83.21,82.5,82.5,134064.0
2019-06-24 12:00:00,82.5,83.3,82.46,83.3,87729.0,82.5,83.3,82.46,83.3,87729.0
2019-06-24 12:30:00,83.29,83.4,82.82,83.01,157543.0,83.29,83.4,82.82,83.01,157543.0
2019-06-24 13:00:00,82.98,83.12,82.56,82.73,88491.0,82.98,83.12,82.56,82.73,88491.0
2019-06-24 13:30:00,82.73,82.91,82.61,82.87,81031.0,82.73,82.91,82.61,82.87,81031.0
2019-06-24 14:00:00,82.88,82.89,82.63,82.82,80029.0,82.88,82.89,82.63,82.82,80029.0
2019-06-24 14:30:00,82.81,83.14,82.78,83.05,86919.0,82.81,83.14,82.78,83.05,86919.0
2019-06-24 15:00:00,83.06,83.07,82.71,82.95,114332.0,83.06,83.07,82.71,82.95,114332.0
2019-06-24 15:30:00,82.94,83.01,82.63,82.64,342593.0,82.94,83.01,82.63,82.64,342593.0
2019-06-25 09:30:00,82.86,84.46,82.71,84.3,210680.0,82.86,84.46,82.71,84.3,210680.0
2019-06-25 10:00:00,84.25,84.34,83.62,83.92,197719.0,84.25,84.34,83.62,83.92,197719.0
2019-06-25 10:30:00,83.94,84.11,83.33,83.39,168757.0,83.94,84.11,83.33,83.39,168757.0
2019-06-25 11:00:00,83.41,83.48,83.15,83.23,61215.0,83.41,83.48,83.15,83.23,61215.0
2019-06-25 11:30:00,83.25,83.62,83.25,83.45,57594.0,83.25,83.62,83.25,83.45,57594.0
2019-06-25 12:00:00,83.47,83.48,83.19,83.24,65908.0,83.47,83.48,83.19,83.24,65908.0
2019-06-25 12:30:00,83.24,83.3,82.9,83.11,60786.0,83.24,83.3,82.9,83.11,60786.0
2019-06-25 13:00:00,83.09,83.28,82.94,83.22,67435.0,83.09,83.28,82.94,83.22,67435.0
2019-06-25 13:30:00,83.22,83.28,83.08,83.14,49516.0,83.22,83.28,83.08,83.14,49516.0
2019-06-25 14:00:00,83.13,83.14,82.99,83.07,51082.0,83.13,83.14,82.99,83.07,51082.0
2019-06-25 14:30:00,83.08,83.17,82.91,83.08,146049.0,83.08,83.17,82.91,83.08,146049.0
2019-06-25 15:00:00,83.08,83.47,83.03,83.44,82612.0,83.08,83.47,83.03,83.44,82612.0
2019-06-25 15:30:00,83.45,83.46,83.17,83.35,253502.0,83.45,83.46,83.17,83.35,253502.0
2019-06-26 09:30:00,83.36,84.72,83.0,84.37,150428.0,83.36,84.72,83.0,84.37,150428.0
2019-06-26 10:00:00,84.4,84.67,84.13,84.6,152498.0,84.4,84.67,84.13,84.6,152498.0
2019-06-26 10:30:00,84.63,84.69,84.11,84.28,113739.0,84.63,84.69,84.11,84.28,113739.0
2019-06-26 11:00:00,84.27,84.4,84.06,84.37,60398.0,84.27,84.4,84.06,84.37,60398.0
2019-06-26 11:30:00,84.39,84.7,84.31,84.45,65191.0,84.39,84.7,84.31,84.45,65191.0
2019-06-26 12:00:00,84.47,84.66,84.42,84.49,38416.0,84.47,84.66,84.42,84.49,38416.0
2019-06-26 12:30:00,84.5,84.64,84.48,84.56,33645.0,84.5,84.64,84.48,84.56,33645.0
2019-06-26 13:00:00,84.57,84.62,84.38,84.5,37548.0,84.57,84.62,84.38,84.5,37548.0
2019-06-26 13:30:00,84.51,84.55,84.4,84.53,39558.0,84.51,84.55,84.4,84.53,39558.0
2019-06-26 14:00:00,84.53,84.56,84.13,84.27,57521.0,84.53,84.56,84.13,84.27,57521.0
2019-06-26 14:30:00,84.29,84.3,83.98,84.13,77631.0,84.29,84.3,83.98,84.13,77631.0
2019-06-26 15:00:00,84.15,84.28,84.04,84.19,83778.0,84.15,84.28,84.04,84.19,83778.0
2019-06-26 15:30:00,84.18,84.36,84.02,84.14,233137.0,84.18,84.36,84.02,84.14,233137.0
2019-06-27 09:30:00,84.75,85.6,84.67,85.55,124936.0,84.75,85.6,84.67,85.55,124936.0
2019-06-27 10:00:00,85.59,85.75,85.39,85.75,117154.0,85.59,85.75,85.39,85.75,117154.0
2019-06-27 10:30:00,85.77,86.0,85.55,85.73,109033.0,85.77,86.0,85.55,85.73,109033.0
2019-06-27 11:00:00,85.74,85.91,85.66,85.84,65709.0,85.74,85.91,85.66,85.84,65709.0
2019-06-27 11:30:00,85.83,86.11,85.83,85.96,79755.0,85.83,86.11,85.83,85.96,79755.0
2019-06-27 12:00:00,85.97,86.35,85.93,86.33,48138.0,85.97,86.35,85.93,86.33,48138.0
2019-06-27 12:30:00,86.33,86.43,86.18,86.3,52564.0,86.33,86.43,86.18,86.3,52564.0
2019-06-27 13:00:00,86.29,86.5,86.29,86.4,73764.0,86.29,86.5,86.29,86.4,73764.0
2019-06-27 13:30:00,86.4,86.5,86.38,86.44,86404.0,86.4,86.5,86.38,86.44,86404.0
2019-06-27 14:00:00,86.44,86.53,86.31,86.34,94025.0,86.44,86.53,86.31,86.34,94025.0
2019-06-27 14:30:00,86.33,86.5,86.32,86.45,69382.0,86.33,86.5,86.32,86.45,69382.0
2019-06-27 15:00:00,86.45,87.0,86.45,86.91,138222.0,86.45,87.0,86.45,86.91,138222.0
2019-06-27 15:30:00,86.89,87.06,86.76,86.86,280558.0,86.89,87.06,86.76,86.86,280558.0
2019-06-28 09:30:00,86.0,86.98,85.26,86.98,185295.0,86.0,86.98,85.26,86.98,185295.0
2019-06-28 10:00:00,86.97,86.97,86.37,86.54,106825.0,86.97,86.97,86.37,86.54,106825.0
2019-06-28 10:30:00,86.57,86.87,86.23,86.31,128432.0,86.57,86.87,86.23,86.31,128432.0
2019-06-28 11:00:00,86.28,86.33,85.69,86.12,77690.0,86.28,86.33,85.69,86.12,77690.0
2019-06-28 11:30:00,86.13,86.67,86.01,86.49,96121.0,86.13,86.67,86.01,86.49,96121.0
2019-06-28 12:00:00,86.5,86.75,86.27,86.67,54097.0,86.5,86.75,86.27,86.67,54097.0
2019-06-28 12:30:00,86.7,86.84,86.5,86.55,40664.0,86.7,86.84,86.5,86.55,40664.0
2019-06-28 13:00:00,86.54,86.81,86.52,86.79,36002.0,86.54,86.81,86.52,86.79,36002.0
2019-06-28 13:30:00,86.81,87.1,86.81,86.98,59053.0,86.81,87.1,86.81,86.98,59053.0
2019-06-28 14:00:00,86.98,87.04,86.54,86.58,54716.0,86.98,87.04,86.54,86.58,54716.0
2019-06-28 14:30:00,86.58,86.76,86.56,86.63,64458.0,86.58,86.76,86.56,86.63,64458.0
2019-06-28 15:00:00,86.61,86.72,86.55,86.59,86172.0,86.61,86.72,86.55,86.59,86172.0
2019-06-28 15:30:00,86.61,86.92,86.51,86.8,291194.0,86.61,86.92,86.51,86.8,291194.0
2019-07-01 09:30:00,87.75,88.23,87.1,87.16,136784.0,87.75,88.23,87.1,87.16,136784.0
2019-07-01 10:00:00,87.15,87.71,87.13,87.35,83568.0,87.15,87.71,87.13,87.35,83568.0
2019-07-01 10:30:00,87.38,87.41,87.08,87.26,56979.0,87.38,87.41,87.08,87.26,56979.0
2019-07-01 11:00:00,87.3,87.45,87.1,87.26,86742.0,87.3,87.45,87.1,87.26,86742.0
2019-07-01 11:30:00,87.24,87.4,87.12,87.23,52939.0,87.24,87.4,87.12,87.23,52939.0
2019-07-01 12:00:00,87.23,87.44,87.14,87.37,87219.0,87.23,87.44,87.14,87.37,87219.0
2019-07-01 12:30:00,87.36,87.39,87.08,87.08,41163.0,87.36,87.39,87.08,87.08,41163.0
2019-07-01 13:00:00,87.11,87.18,86.62,86.81,108118.0,87.11,87.18,86.62,86.81,108118.0
2019-07-01 13:30:00,86.81,86.87,86.56,86.63,70593.0,86.81,86.87,86.56,86.63,70593.0
2019-07-01 14:00:00,86.64,86.7,86.37,86.38,73602.0,86.64,86.7,86.37,86.38,73602.0
2019-07-01 14:30:00,86.37,86.7,86.36,86.63,81297.0,86.37,86.7,86.36,86.63,81297.0
2019-07-01 15:00:00,86.63,87.12,86.62,87.02,74502.0,86.63,87.12,86.62,87.02,74502.0
2019-07-01 15:30:00,87.02,87.33,87.02,87.16,204560.0,87.02,87.33,87.02,87.16,204560.0
2019-07-02 09:30:00,87.36,87.36,86.68,87.06,221651.0,87.36,87.36,86.68,87.06,221651.0
2019-07-02 10:00:00,87.07,87.07,86.18,86.73,502131.0,87.07,87.07,86.18,86.73,502131.0
2019-07-02 10:30:00,86.74,87.24,86.63,87.0,110479.0,86.74,87.24,86.63,87.0,110479.0
2019-07-02 11:00:00,87.02,87.14,86.76,86.8,85830.0,87.02,87.14,86.76,86.8,85830.0
2019-07-02 11:30:00,86.79,87.01,86.56,86.86,61072.0,86.79,87.01,86.56,86.86,61072.0
2019-07-02 12:00:00,86.88,87.04,86.79,86.82,37691.0,86.88,87.04,86.79,86.82,37691.0
2019-07-02 12:30:00,86.86,87.12,86.86,87.07,74901.0,86.86,87.12,86.86,87.07,74901.0
2019-07-02 13:00:00,87.08,87.83,87.07,87.64,175083.0,87.08,87.83,87.07,87.64,175083.0
2019-07-02 13:30:00,87.64,87.64,87.09,87.15,67269.0,87.64,87.64,87.09,87.15,67269.0
2019-07-02 14:00:00,87.18,87.58,87.18,87.36,73012.0,87.18,87.58,87.18,87.36,73012.0
2019-07-02 14:30:00,87.36,87.44,87.23,87.27,53856.0,87.36,87.44,87.23,87.27,53856.0
2019-07-02 15:00:00,87.28,87.36,87.09,87.13,62991.0,87.28,87.36,87.09,87.13,62991.0
2019-07-02 15:30:00,87.12,87.72,87.11,87.69,286057.0,87.12,87.72,87.11,87.69,286057.0
2019-07-03 09:30:00,87.7,88.51,87.68,88.32,158305.0,87.7,88.51,87.68,88.32,158305.0
2019-07-03 10:00:00,88.3,88.89,88.26,88.59,87940.0,88.3,88.89,88.26,88.59,87940.0
2019-07-03 10:30:00,88.72,89.09,88.67,88.69,115407.0,88.72,89.09,88.67,88.69,115407.0
2019-07-03 11:00:00,88.67,88.91,88.44,88.75,83331.0,88.67,88.91,88.44,88.75,83331.0
2019-07-03 11:30:00,88.74,88.85,88.58,88.68,98115.0,88.74,88.85,88.58,88.68,98115.0
2019-07-03 12:00:00,88.68,88.72,88.49,88.54,65274.0,88.68,88.72,88.49,88.54,65274.0
2019-07-03 12:30:00,88.55,88.99,88.53,88.86,145728.0,88.55,88.99,88.53,88.86,145728.0
2019-07-05 09:30:00,88.49,88.99,88.12,88.92,49716.0,88.49,88.99,88.12,88.92,49716.0
2019-07-05 10:00:00,88.9,89.0,88.64,88.93,40617.0,88.9,89.0,88.64,88.93,40617.0
2019-07-05 10:30:00,88.92,88.96,88.37,88.68,85080.0,88.92,88.96,88.37,88.68,85080.0
2019-07-05 11:00:00,88.69,88.74,88.43,88.63,69938.0,88.69,88.74,88.43,88.63,69938.0
2019-07-05 11:30:00,88.63,88.67,88.5,88.6,28530.0,88.63,88.67,88.5,88.6,28530.0
2019-07-05 12:00:00,88.6,88.84,88.6,88.76,43475.0,88.6,88.84,88.6,88.76,43475.0
2019-07-05 12:30:00,88.76,88.99,88.73,88.83,38749.0,88.76,88.99,88.73,88.83,38749.0
2019-07-05 13:00:00,88.84,88.92,88.78,88.88,45684.0,88.84,88.92,88.78,88.88,45684.0
2019-07-05 13:30:00,88.88,89.28,88.84,89.06,122589.0,88.88,89.28,88.84,89.06,122589.0
2019-07-05 14:00:00,89.06,89.28,88.78,88.81,75031.0,89.06,89.28,88.78,88.81,75031.0
2019-07-05 14:30:00,88.81,88.82,88.7,88.76,50043.0,88.81,88.82,88.7,88.76,50043.0
2019-07-05 15:00:00,88.78,88.83,88.61,88.63,64302.0,88.78,88.83,88.61,88.63,64302.0
2019-07-05 15:30:00,88.63,88.71,88.35,88.46,206069.0,88.63,88.71,88.35,88.46,206069.0
2019-07-08 09:30:00,88.45,88.92,88.3,88.61,101798.0,88.45,88.92,88.3,88.61,101798.0
2019-07-08 10:00:00,88.59,88.97,88.48,88.86,45716.0,88.59,88.97,88.48,88.86,45716.0
2019-07-08 10:30:00,88.87,88.89,88.63,88.72,29952.0,88.87,88.89,88.63,88.72,29952.0
2019-07-08 11:00:00,88.71,88.76,88.41,88.42,33631.0,88.71,88.76,88.41,88.42,33631.0
2019-07-08 11:30:00,88.43,88.52,88.07,88.07,40323.0,88.43,88.52,88.07,88.07,40323.0
2019-07-08 12:00:00,88.11,88.21,87.96,87.96,34590.0,88.11,88.21,87.96,87.96,34590.0
2019-07-08 12:30:00,87.97,88.09,87.9,88.07,44752.0,87.97,88.09,87.9,88.07,44752.0
2019-07-08 13:00:00,88.09,88.13,88.02,88.09,33649.0,88.09,88.13,88.02,88.09,33649.0
2019-07-08 13:30:00,88.1,88.11,87.92,88.04,36636.0,88.1,88.11,87.92,88.04,36636.0
2019-07-08 14:00:00,88.03,88.05,87.83,87.86,53991.0,88.03,88.05,87.83,87.86,53991.0
2019-07-08 14:30:00,87.88,87.89,87.65,87.8,48484.0,87.88,87.89,87.65,87.8,48484.0
2019-07-08 15:00:00,87.78,87.82,87.59,87.79,71695.0,87.78,87.82,87.59,87.79,71695.0
2019-07-08 15:30:00,87.78,87.83,87.69,87.79,149420.0,87.78,87.83,87.69,87.79,149420.0
2019-07-09 09:30:00,87.46,87.71,87.13,87.16,96817.0,87.46,87.71,87.13,87.16,96817.0
2019-07-09 10:00:00,87.19,87.44,86.95,87.01,79553.0,87.19,87.44,86.95,87.01,79553.0
2019-07-09 10:30:00,87.03,87.19,86.94,86.98,63436.0,87.03,87.19,86.94,86.98,63436.0
2019-07-09 11:00:00,86.99,87.14,86.95,87.03,62469.0,86.99,87.14,86.95,87.03,62469.0
2019-07-09 11:30:00,87.02,87.52,86.96,87.47,67642.0,87.02,87.52,86.96,87.47,67642.0
2019-07-09 12:00:00,87.47,87.59,87.2,87.54,45144.0,87.47,87.59,87.2,87.54,45144.0
2019-07-09 12:30:00,87.54,87.58,87.39,87.51,38526.0,87.54,87.58,87.39,87.51,38526.0
2019-07-09 13:00:00,87.5,87.61,87.2,87.23,35908.0,87.5,87.61,87.2,87.23,35908.0
2019-07-09 13:30:00,87.23,87.29,87.11,87.16,47064.0,87.23,87.29,87.11,87.16,47064.0
2019-07-09 14:00:00,87.15,87.19,87.1,87.11,26942.0,87.15,87.19,87.1,87.11,26942.0
2019-07-09 14:30:00,87.1,87.22,87.05,87.08,52717.0,87.1,87.22,87.05,87.08,52717.0
2019-07-09 15:00:00,87.07,87.27,87.06,87.27,62236.0,87.07,87.27,87.06,87.27,62236.0
2019-07-09 15:30:00,87.26,87.65,87.25,87.58,158703.0,87.26,87.65,87.25,87.58,158703.0
2019-07-10 09:30:00,87.5,87.8,87.43,87.71,36426.0,87.5,87.8,87.43,87.71,36426.0
2019-07-10 10:00:00,87.68,87.92,87.63,87.65,38753.0,87.68,87.92,87.63,87.65,38753.0
2019-07-10 10:30:00,87.67,88.0,87.58,87.72,28323.0,87.67,88.0,87.58,87.72,28323.0
2019-07-10 11:00:00,87.71,87.74,87.56,87.65,24001.0,87.71,87.74,87.56,87.65,24001.0
2019-07-10 11:30:00,87.65,87.72,87.44,87.51,33120.0,87.65,87.72,87.44,87.51,33120.0
2019-07-10 12:00:00,87.52,87.63,87.41,87.53,26900.0,87.52,87.63,87.41,87.53,26900.0
2019-07-10 12:30:00,87.53,87.66,87.49,87.61,35046.0,87.53,87.66,87.49,87.61,35046.0
2019-07-10 13:00:00,87.65,87.81,87.63,87.74,35919.0,87.65,87.81,87.63,87.74,35919.0
2019-07-10 13:30:00,87.71,87.86,87.71,87.75,28304.0,87.71,87.86,87.71,87.75,28304.0
2019-07-10 14:00:00,87.77,87.88,87.58,87.59,27016.0,87.77,87.88,87.58,87.59,27016.0
2019-07-10 14:30:00,87.59,87.7,87.52,87.56,20900.0,87.59,87.7,87.52,87.56,20900.0
2019-07-10 15:00:00,87.56,87.61,87.27,87.3,39171.0,87.56,87.61,87.27,87.3,39171.0
2019-07-10 15:30:00,87.3,87.47,87.28,87.39,115255.0,87.3,87.47,87.28,87.39,115255.0
2019-07-11 09:30:00,87.6,87.75,87.27,87.48,62949.0,87.6,87.75,87.27,87.48,62949.0
2019-07-11 10:00:00,87.47,87.6,87.11,87.4,59441.0,87.47,87.6,87.11,87.4,59441.0
2019-07-11 10:30:00,87.4,87.45,87.28,87.43,34592.0,87.4,87.45,87.28,87.43,34592.0
2019-07-11 11:00:00,87.45,88.07,87.38,88.03,54634.0,87.45,88.07,87.38,88.03,54634.0
2019-07-11 11:30:00,88.04,88.43,87.96,88.36,57998.0,88.04,88.43,87.96,88.36,57998.0
2019-07-11 12:00:00,88.38,88.67,88.38,88.61,68061.0,88.38,88.67,88.38,88.61,68061.0
2019-07-11 12:30:00,88.61,88.81,88.54,88.67,55665.0,88.61,88.81,88.54,88.67,55665.0
2019-07-11 13:00:00,88.67,88.69,88.28,88.31,34906.0,88.67,88.69,88.28,88.31,34906.0
2019-07-11 13:30:00,88.31,88.51,88.31,88.41,25108.0,88.31,88.51,88.31,88.41,25108.0
2019-07-11 14:00:00,88.42,88.44,88.3,88.39,18764.0,88.42,88.44,88.3,88.39,18764.0
2019-07-11 14:30:00,88.39,88.5,88.38,88.39,30527.0,88.39,88.5,88.38,88.39,30527.0
2019-07-11 15:00:00,88.4,88.56,88.36,88.44,43367.0,88.4,88.56,88.36,88.44,43367.0
2019-07-11 15:30:00,88.45,88.82,88.43,88.77,175444.0,88.45,88.82,88.43,88.77,175444.0
2019-07-12 09:30:00,88.8,88.8,88.09,88.7,66091.0,88.8,88.8,88.09,88.7,66091.0
2019-07-12 10:00:00,88.69,89.32,88.69,89.26,105858.0,88.69,89.32,88.69,89.26,105858.0
2019-07-12 10:30:00,89.21,89.37,89.1,89.2,53986.0,89.21,89.37,89.1,89.2,53986.0
2019-07-12 11:00:00,89.19,89.25,88.96,89.23,33334.0,89.19,89.25,88.96,89.23,33334.0
2019-07-12 11:30:00,89.18,89.28,89.13,89.18,32030.0,89.18,89.28,89.13,89.18,32030.0
2019-07-12 12:00:00,89.15,89.21,89.11,89.19,26093.0,89.15,89.21,89.11,89.19,26093.0
2019-07-12 12:30:00,89.18,89.18,88.91,89.07,36793.0,89.18,89.18,88.91,89.07,36793.0
2019-07-12 13:00:00,89.09,89.24,89.07,89.11,32568.0,89.09,89.24,89.07,89.11,32568.0
2019-07-12 13:30:00,89.11,89.11,88.96,88.97,37079.0,89.11,89.11,88.96,88.97,37079.0
2019-07-12 14:00:00,88.97,89.25,88.97,89.15,53782.0,88.97,89.25,88.97,89.15,53782.0
2019-07-12 14:30:00,89.15,89.19,88.99,89.02,60314.0,89.15,89.19,88.99,89.02,60314.0
2019-07-12 15:00:00,89.02,89.04,88.86,88.9,83831.0,89.02,89.04,88.86,88.9,83831.0
2019-07-12 15:30:00,88.91,88.96,88.79,88.94,258849.0,88.91,88.96,88.79,88.94,258849.0
2019-07-15 09:30:00,89.29,89.4,88.6,88.72,32852.0,89.29,89.4,88.6,88.72,32852.0
2019-07-15 10:00:00,88.72,88.96,88.52,88.59,42983.0,88.72,88.96,88.52,88.59,42983.0
2019-07-15 10:30:00,88.61,88.77,88.47,88.59,43714.0,88.61,88.77,88.47,88.59,43714.0
2019-07-15 11:00:00,88.59,88.67,88.48,88.62,39250.0,88.59,88.67,88.48,88.62,39250.0
2019-07-15 11:30:00,88.63,88.69,88.54,88.55,39112.0,88.63,88.69,88.54,88.55,39112.0
2019-07-15 12:00:00,88.6,88.6,88.52,88.58,31802.0,88.6,88.6,88.52,88.58,31802.0
2019-07-15 12:30:00,88.59,88.64,88.49,88.54,33649.0,88.59,88.64,88.49,88.54,33649.0
2019-07-15 13:00:00,88.54,88.75,88.51,88.7,35451.0,88.54,88.75,88.51,88.7,35451.0
2019-07-15 13:30:00,88.7,88.82,88.69,88.76,26099.0,88.7,88.82,88.69,88.76,26099.0
2019-07-15 14:00:00,88.77,88.84,88.56,88.56,41429.0,88.77,88.84,88.56,88.56,41429.0
2019-07-15 14:30:00,88.57,88.6,88.5,88.54,64658.0,88.57,88.6,88.5,88.54,64658.0
2019-07-15 15:00:00,88.55,88.64,88.48,88.59,57350.0,88.55,88.64,88.48,88.59,57350.0
2019-07-15 15:30:00,88.59,88.8,88.58,88.77,101931.0,88.59,88.8,88.58,88.77,101931.0
2019-07-16 09:30:00,85.88,86.91,82.64,84.89,960603.0,85.88,86.91,82.64,84.89,960603.0
2019-07-16 10:00:00,84.92,85.55,84.12,85.53,294291.0,84.92,85.55,84.12,85.53,294291.0
2019-07-16 10:30:00,85.56,85.87,84.97,85.31,204115.0,85.56,85.87,84.97,85.31,204115.0
2019-07-16 11:00:00,85.3,85.57,84.99,85.37,222428.0,85.3,85.57,84.99,85.37,222428.0
2019-07-16 11:30:00,85.38,85.39,84.99,85.1,109507.0,85.38,85.39,84.99,85.1,109507.0
2019-07-16 12:00:00,85.07,85.29,85.0,85.23,118928.0,85.07,85.29,85.0,85.23,118928.0
2019-07-16 12:30:00,85.24,85.61,85.24,85.59,76799.0,85.24,85.61,85.24,85.59,76799.0
2019-07-16 13:00:00,85.59,86.0,85.53,85.9,149635.0,85.59,86.0,85.53,85.9,149635.0
2019-07-16 13:30:00,85.91,85.95,85.63,85.91,117976.0,85.91,85.95,85.63,85.91,117976.0
2019-07-16 14:00:00,85.94,86.25,85.78,86.21,181678.0,85.94,86.25,85.78,86.21,181678.0
2019-07-16 14:30:00,86.22,86.71,86.22,86.69,114323.0,86.22,86.71,86.22,86.69,114323.0
2019-07-16 15:00:00,86.69,86.97,86.66,86.81,160243.0,86.69,86.97,86.66,86.81,160243.0
2019-07-16 15:30:00,86.8,86.82,86.33,86.39,295968.0,86.8,86.82,86.33,86.39,295968.0
2019-07-17 09:30:00,85.1,85.82,84.79,84.99,185247.0,85.1,85.82,84.79,84.99,185247.0
2019-07-17 10:00:00,85.0,85.29,84.67,84.89,147465.0,85.0,85.29,84.67,84.89,147465.0
2019-07-17 10:30:00,84.85,85.16,84.63,85.16,156332.0,84.85,85.16,84.63,85.16,156332.0
2019-07-17 11:00:00,85.17,85.55,85.15,85.22,75661.0,85.17,85.55,85.15,85.22,75661.0
2019-07-17 11:30:00,85.23,85.36,85.19,85.25,52761.0,85.23,85.36,85.19,85.25,52761.0
2019-07-17 12:00:00,85.27,85.32,85.15,85.17,32757.0,85.27,85.32,85.15,85.17,32757.0
2019-07-17 12:30:00,85.17,85.36,85.14,85.3,58263.0,85.17,85.36,85.14,85.3,58263.0
2019-07-17 13:00:00,85.31,85.52,85.28,85.44,43101.0,85.31,85.52,85.28,85.44,43101.0
2019-07-17 13:30:00,85.44,85.49,85.31,85.45,40816.0,85.44,85.49,85.31,85.45,40816.0
2019-07-17 14:00:00,85.45,85.46,85.29,85.31,78923.0,85.45,85.46,85.29,85.31,78923.0
2019-07-17 14:30:00,85.31,85.36,84.94,85.01,74355.0,85.31,85.36,84.94,85.01,74355.0
2019-07-17 15:00:00,85.0,85.24,84.99,85.01,86458.0,85.0,85.24,84.99,85.01,86458.0
2019-07-17 15:30:00,85.02,85.28,84.98,85.15,260753.0,85.02,85.28,84.98,85.15,260753.0
2019-07-18 09:30:00,87.53,87.74,85.47,86.04,268932.0,87.53,87.74,85.47,86.04,268932.0
2019-07-18 10:00:00,86.09,86.65,85.74,86.63,183815.0,86.09,86.65,85.74,86.63,183815.0
2019-07-18 10:30:00,86.68,87.05,86.56,86.64,111173.0,86.68,87.05,86.56,86.64,111173.0
2019-07-18 11:00:00,86.64,86.99,86.56,86.83,71840.0,86.64,86.99,86.56,86.83,71840.0
2019-07-18 11:30:00,86.85,86.93,86.67,86.91,52775.0,86.85,86.93,86.67,86.91,52775.0
2019-07-18 12:00:00,86.89,87.1,86.86,87.01,55104.0,86.89,87.1,86.86,87.01,55104.0
2019-07-18 12:30:00,87.01,87.15,86.89,86.94,55589.0,87.01,87.15,86.89,86.94,55589.0
2019-07-18 13:00:00,86.95,87.05,86.92,86.94,48086.0,86.95,87.05,86.92,86.94,48086.0
2019-07-18 13:30:00,86.94,86.94,86.2,86.21,124154.0,86.94,86.94,86.2,86.21,124154.0
2019-07-18 14:00:00,86.21,86.63,86.1,86.61,77136.0,86.21,86.63,86.1,86.61,77136.0
2019-07-18 14:30:00,86.6,86.75,86.49,86.62,96003.0,86.6,86.75,86.49,86.62,96003.0
2019-07-18 15:00:00,86.61,86.71,86.47,86.69,128331.0,86.61,86.71,86.47,86.69,128331.0
2019-07-18 15:30:00,86.69,86.73,86.39,86.63,366159.0,86.69,86.73,86.39,86.63,366159.0
2019-07-19 09:30:00,86.37,87.09,85.95,86.15,330513.0,86.37,87.09,85.95,86.15,330513.0
2019-07-19 10:00:00,86.15,86.18,85.18,85.28,142334.0,86.15,86.18,85.18,85.28,142334.0
2019-07-19 10:30:00,85.26,85.27,84.66,85.02,142913.0,85.26,85.27,84.66,85.02,142913.0
2019-07-19 11:00:00,85.02,85.09,84.78,84.82,46220.0,85.02,85.09,84.78,84.82,46220.0
2019-07-19 11:30:00,84.82,85.09,84.77,85.04,101205.0,84.82,85.09,84.77,85.04,101205.0
2019-07-19 12:00:00,85.04,85.93,85.02,85.89,120741.0,85.04,85.93,85.02,85.89,120741.0
2019-07-19 12:30:00,85.9,86.07,85.86,86.03,48428.0,85.9,86.07,85.86,86.03,48428.0
2019-07-19 13:00:00,86.03,86.2,85.92,85.95,93718.0,86.03,86.2,85.92,85.95,93718.0
2019-07-19 13:30:00,85.93,85.93,85.52,85.58,54692.0,85.93,85.93,85.52,85.58,54692.0
2019-07-19 14:00:00,85.62,85.66,85.32,85.35,43449.0,85.62,85.66,85.32,85.35,43449.0
2019-07-19 14:30:00,85.35,85.39,85.12,85.21,68050.0,85.35,85.39,85.12,85.21,68050.0
2019-07-19 15:00:00,85.18,85.21,84.95,85.08,69190.0,85.18,85.21,84.95,85.08,69190.0
2019-07-19 15:30:00,85.06,85.29,84.8,84.84,211153.0,85.06,85.29,84.8,84.84,211153.0
2019-07-22 09:30:00,84.7,84.96,84.36,84.86,57200.0,84.7,84.96,84.36,84.86,57200.0
2019-07-22 10:00:00,84.78,85.11,84.78,84.9,42407.0,84.78,85.11,84.78,84.9,42407.0
2019-07-22 10:30:00,84.92,85.12,84.73,84.89,32165.0,84.92,85.12,84.73,84.89,32165.0
2019-07-22 11:00:00,84.87,85.11,84.87,84.97,35038.0,84.87,85.11,84.87,84.97,35038.0
2019-07-22 11:30:00,84.95,85.18,84.84,85.03,49572.0,84.95,85.18,84.84,85.03,49572.0
2019-07-22 12:00:00,85.05,85.08,84.87,84.88,38862.0,85.05,85.08,84.87,84.88,38862.0
2019-07-22 12:30:00,84.89,84.89,84.69,84.7,82998.0,84.89,84.89,84.69,84.7,82998.0
2019-07-22 13:00:00,84.7,84.77,84.43,84.47,60822.0,84.7,84.77,84.43,84.47,60822.0
2019-07-22 13:30:00,84.5,84.77,84.5,84.66,29521.0,84.5,84.77,84.5,84.66,29521.0
2019-07-22 14:00:00,84.66,84.66,84.31,84.31,47253.0,84.66,84.66,84.31,84.31,47253.0
2019-07-22 14:30:00,84.31,84.48,84.21,84.48,45353.0,84.31,84.48,84.21,84.48,45353.0
2019-07-22 15:00:00,84.47,84.75,84.45,84.75,65361.0,84.47,84.75,84.45,84.75,65361.0
2019-07-22 15:30:00,84.74,84.85,84.57,84.76,174554.0,84.74,84.85,84.57,84.76,174554.0
2019-07-23 09:30:00,85.65,86.05,85.14,85.28,101398.0,85.65,86.05,85.14,85.28,101398.0
2019-07-23 10:00:00,85.26,85.5,85.02,85.29,89203.0,85.26,85.5,85.02,85.29,89203.0
2019-07-23 10:30:00,85.29,85.45,85.27,85.41,27748.0,85.29,85.45,85.27,85.41,27748.0
2019-07-23 11:00:00,85.44,85.97,85.41,85.95,37007.0,85.44,85.97,85.41,85.95,37007.0
2019-07-23 11:30:00,85.92,86.0,85.8,85.9,76839.0,85.92,86.0,85.8,85.9,76839.0
2019-07-23 12:00:00,85.87,85.97,85.58,85.65,34871.0,85.87,85.97,85.58,85.65,34871.0
2019-07-23 12:30:00,85.65,85.77,85.62,85.72,31623.0,85.65,85.77,85.62,85.72,31623.0
2019-07-23 13:00:00,85.72,85.87,85.63,85.67,43965.0,85.72,85.87,85.63,85.67,43965.0
2019-07-23 13:30:00,85.66,86.0,85.65,85.93,58220.0,85.66,86.0,85.65,85.93,58220.0
2019-07-23 14:00:00,85.93,85.95,85.75,85.8,49785.0,85.93,85.95,85.75,85.8,49785.0
2019-07-23 14:30:00,85.81,86.18,85.75,86.15,76044.0,85.81,86.18,85.75,86.15,76044.0
2019-07-23 15:00:00,86.14,86.16,85.95,86.04,59036.0,86.14,86.16,85.95,86.04,59036.0
2019-07-23 15:30:00,86.04,86.24,86.02,86.24,202180.0,86.04,86.24,86.02,86.24,202180.0
2019-07-24 09:30:00,86.11,87.47,86.04,87.25,133451.0,86.11,87.47,86.04,87.25,133451.0
2019-07-24 10:00:00,87.25,87.46,87.03,87.46,106326.0,87.25,87.46,87.03,87.46,106326.0
2019-07-24 10:30:00,87.46,87.9,87.46,87.84,86596.0,87.46,87.9,87.46,87.84,86596.0
2019-07-24 11:00:00,87.84,87.84,87.52,87.67,47914.0,87.84,87.84,87.52,87.67,47914.0
2019-07-24 11:30:00,87.7,87.76,87.55,87.68,28867.0,87.7,87.76,87.55,87.68,28867.0
2019-07-24 12:00:00,87.68,88.0,87.67,87.96,31293.0,87.68,88.0,87.67,87.96,31293.0
2019-07-24 12:30:00,87.96,88.5,87.96,88.5,72383.0,87.96,88.5,87.96,88.5,72383.0
2019-07-24 13:00:00,88.53,88.61,88.41,88.57,115065.0,88.53,88.61,88.41,88.57,115065.0
2019-07-24 13:30:00,88.55,88.6,88.46,88.59,37304.0,88.55,88.6,88.46,88.59,37304.0
2019-07-24 14:00:00,88.58,88.93,88.58,88.89,67109.0,88.58,88.93,88.58,88.89,67109.0
2019-07-24 14:30:00,88.9,88.98,88.56,88.82,146413.0,88.9,88.98,88.56,88.82,146413.0
2019-07-24 15:00:00,88.82,88.99,88.58,88.91,51761.0,88.82,88.99,88.58,88.91,51761.0
2019-07-24 15:30:00,88.89,88.99,88.72,88.85,184493.0,88.89,88.99,88.72,88.85,184493.0
2019-07-25 09:30:00,88.75,88.97,88.51,88.92,52559.0,88.75,88.97,88.51,88.92,52559.0
2019-07-25 10:00:00,88.96,89.29,88.96,89.17,91542.0,88.96,89.29,88.96,89.17,91542.0
2019-07-25 10:30:00,89.16,89.55,89.07,89.35,86127.0,89.16,89.55,89.07,89.35,86127.0
2019-07-25 11:00:00,89.32,89.38,88.85,88.96,54562.0,89.32,89.38,88.85,88.96,54562.0
2019-07-25 11:30:00,88.95,88.98,88.47,88.56,54021.0,88.95,88.98,88.47,88.56,54021.0
2019-07-25 12:00:00,88.56,88.97,88.34,88.95,31728.0,88.56,88.97,88.34,88.95,31728.0
2019-07-25 12:30:00,88.95,88.95,88.53,88.79,25454.0,88.95,88.95,88.53,88.79,25454.0
2019-07-25 13:00:00,88.79,89.01,88.75,88.9,38785.0,88.79,89.01,88.75,88.9,38785.0
2019-07-25 13:30:00,88.9,89.11,88.9,88.99,33010.0,88.9,89.11,88.9,88.99,33010.0
2019-07-25 14:00:00,88.95,89.28,88.95,89.22,17874.0,88.95,89.28,88.95,89.22,17874.0
2019-07-25 14:30:00,89.21,89.28,89.05,89.16,28178.0,89.21,89.28,89.05,89.16,28178.0
2019-07-25 15:00:00,89.14,89.26,89.03,89.16,40955.0,89.14,89.26,89.03,89.16,40955.0
2019-07-25 15:30:00,89.17,89.35,89.11,89.29,163572.0,89.17,89.35,89.11,89.29,163572.0
2019-07-26 09:30:00,89.79,90.7,89.53,90.49,202462.0,89.79,90.7,89.53,90.49,202462.0
2019-07-26 10:00:00,90.43,90.59,90.26,90.46,53010.0,90.43,90.59,90.26,90.46,53010.0
2019-07-26 10:30:00,90.45,90.54,90.29,90.35,50917.0,90.45,90.54,90.29,90.35,50917.0
2019-07-26 11:00:00,90.37,90.52,90.32,90.41,117162.0,90.37,90.52,90.32,90.41,117162.0
2019-07-26 11:30:00,90.42,90.6,90.1,90.55,47838.0,90.42,90.6,90.1,90.55,47838.0
2019-07-26 12:00:00,90.53,90.73,90.46,90.72,38084.0,90.53,90.73,90.46,90.72,38084.0
2019-07-26 12:30:00,90.71,90.88,90.57,90.82,37925.0,90.71,90.88,90.57,90.82,37925.0
2019-07-26 13:00:00,90.82,91.02,90.75,90.99,44590.0,90.82,91.02,90.75,90.99,44590.0
2019-07-26 13:30:00,90.97,91.14,90.9,91.05,60835.0,90.97,91.14,90.9,91.05,60835.0
2019-07-26 14:00:00,91.03,91.25,90.95,91.19,41603.0,91.03,91.25,90.95,91.19,41603.0
2019-07-26 14:30:00,91.21,91.38,91.17,91.33,51275.0,91.21,91.38,91.17,91.33,51275.0
2019-07-26 15:00:00,91.31,91.42,91.19,91.36,51090.0,91.31,91.42,91.19,91.36,51090.0
2019-07-26 15:30:00,91.36,91.42,91.15,91.19,217858.0,91.36,91.42,91.15,91.19,217858.0
2019-07-29 09:30:00,91.23,91.85,90.97,91.6,78820.0,91.23,91.85,90.97,91.6,78820.0
2019-07-29 10:00:00,91.66,91.82,91.5,91.56,86349.0,91.66,91.82,91.5,91.56,86349.0
2019-07-29 10:30:00,91.59,91.96,91.54,91.91,92484.0,91.59,91.96,91.54,91.91,92484.0
2019-07-29 11:00:00,91.92,91.92,91.71,91.88,54417.0,91.92,91.92,91.71,91.88,54417.0
2019-07-29 11:30:00,91.89,92.01,91.83,91.93,56437.0,91.89,92.01,91.83,91.93,56437.0
2019-07-29 12:00:00,91.93,91.93,91.81,91.88,54773.0,91.93,91.93,91.81,91.88,54773.0
2019-07-29 12:30:00,91.88,91.91,91.63,91.89,85810.0,91.88,91.91,91.63,91.89,85810.0
2019-07-29 13:00:00,91.88,91.89,91.73,91.77,41393.0,91.88,91.89,91.73,91.77,41393.0
2019-07-29 13:30:00,91.77,91.8,91.43,91.46,59046.0,91.77,91.8,91.43,91.46,59046.0
2019-07-29 14:00:00,91.46,91.52,91.29,91.34,53221.0,91.46,91.52,91.29,91.34,53221.0
2019-07-29 14:30:00,91.34,91.4,91.28,91.33,49155.0,91.34,91.4,91.28,91.33,49155.0
2019-07-29 15:00:00,91.33,91.38,91.29,91.29,60126.0,91.33,91.38,91.29,91.29,60126.0
2019-07-29 15:30:00,91.29,91.5,91.26,91.34,170913.0,91.29,91.5,91.26,91.34,170913.0
2019-07-30 09:30:00,89.46,89.46,87.86,88.23,221435.0,89.46,89.46,87.86,88.23,221435.0
2019-07-30 10:00:00,88.21,88.48,87.86,88.19,81313.0,88.21,88.48,87.86,88.19,81313.0
2019-07-30 10:30:00,88.15,88.38,88.12,88.26,86114.0,88.15,88.38,88.12,88.26,86114.0
2019-07-30 11:00:00,88.27,88.42,88.08,88.15,81954.0,88.27,88.42,88.08,88.15,81954.0
2019-07-30 11:30:00,88.16,88.46,88.16,88.21,56713.0,88.16,88.46,88.16,88.21,56713.0
2019-07-30 12:00:00,88.22,88.25,87.76,87.79,59476.0,88.22,88.25,87.76,87.79,59476.0
2019-07-30 12:30:00,87.79,87.91,87.76,87.8,43679.0,87.79,87.91,87.76,87.8,43679.0
2019-07-30 13:00:00,87.8,87.89,87.44,87.58,103617.0,87.8,87.89,87.44,87.58,103617.0
2019-07-30 13:30:00,87.61,87.66,87.49,87.59,46762.0,87.61,87.66,87.49,87.59,46762.0
2019-07-30 14:00:00,87.6,87.76,87.59,87.7,54125.0,87.6,87.76,87.59,87.7,54125.0
2019-07-30 14:30:00,87.69,87.7,87.52,87.58,61598.0,87.69,87.7,87.52,87.58,61598.0
2019-07-30 15:00:00,87.57,87.87,87.55,87.73,50359.0,87.57,87.87,87.55,87.73,50359.0
2019-07-30 15:30:00,87.72,87.8,87.52,87.8,214013.0,87.72,87.8,87.52,87.8,214013.0
2019-07-31 09:30:00,87.87,88.37,87.71,87.87,29086.0,87.87,88.37,87.71,87.87,29086.0
2019-07-31 10:00:00,87.96,88.39,87.9,88.17,113923.0,87.96,88.39,87.9,88.17,113923.0
2019-07-31 10:30:00,88.17,88.3,88.03,88.26,33815.0,88.17,88.3,88.03,88.26,33815.0
2019-07-31 11:00:00,88.25,88.47,88.22,88.38,58509.0,88.25,88.47,88.22,88.38,58509.0
2019-07-31 11:30:00,88.36,88.54,88.36,88.49,39797.0,88.36,88.54,88.36,88.49,39797.0
2019-07-31 12:00:00,88.49,88.65,88.45,88.56,39840.0,88.49,88.65,88.45,88.56,39840.0
2019-07-31 12:30:00,88.57,88.74,88.43,88.65,29990.0,88.57,88.74,88.43,88.65,29990.0
2019-07-31 13:00:00,88.65,88.83,88.64,88.72,32865.0,88.65,88.83,88.64,88.72,32865.0
2019-07-31 13:30:00,88.72,88.78,88.54,88.67,57025.0,88.72,88.78,88.54,88.67,57025.0
2019-07-31 14:00:00,88.62,88.73,88.33,88.54,61926.0,88.62,88.73,88.33,88.54,61926.0
2019-07-31 14:30:00,88.54,88.71,87.47,87.92,124871.0,88.54,88.71,87.47,87.92,124871.0
2019-07-31 15:00:00,87.89,88.2,87.69,88.03,199285.0,87.89,88.2,87.69,88.03,199285.0
2019-07-31 15:30:00,88.03,88.07,87.75,87.77,317222.0,88.03,88.07,87.75,87.77,317222.0
2019-08-01 09:30:00,87.75,87.94,87.31,87.7,55999.0,87.75,87.94,87.31,87.7,55999.0
2019-08-01 10:00:00,87.74,87.85,87.48,87.84,41111.0,87.74,87.85,87.48,87.84,41111.0
2019-08-01 10:30:00,87.83,88.24,87.79,88.24,31127.0,87.83,88.24,87.79,88.24,31127.0
2019-08-01 11:00:00,88.26,88.36,88.09,88.12,28139.0,88.26,88.36,88.09,88.12,28139.0
2019-08-01 11:30:00,88.08,88.27,87.92,87.93,27082.0,88.08,88.27,87.92,87.93,27082.0
2019-08-01 12:00:00,87.93,87.93,87.65,87.74,24036.0,87.93,87.93,87.65,87.74,24036.0
2019-08-01 12:30:00,87.74,88.19,87.72,88.05,51291.0,87.74,88.19,87.72,88.05,51291.0
2019-08-01 13:00:00,88.05,88.14,87.25,87.34,37628.0,88.05,88.14,87.25,87.34,37628.0
2019-08-01 13:30:00,87.32,87.48,86.04,86.85,70149.0,87.32,87.48,86.04,86.85,70149.0
2019-08-01 14:00:00,86.8,86.86,86.36,86.63,39055.0,86.8,86.86,86.36,86.63,39055.0
2019-08-01 14:30:00,86.6,86.68,86.15,86.54,41949.0,86.6,86.68,86.15,86.54,41949.0
2019-08-01 15:00:00,86.6,86.67,86.32,86.51,62099.0,86.6,86.67,86.32,86.51,62099.0
2019-08-01 15:30:00,86.5,86.57,86.09,86.31,162197.0,86.5,86.57,86.09,86.31,162197.0
2019-08-02 09:30:00,86.32,86.81,85.95,86.64,124071.0,86.32,86.81,85.95,86.64,124071.0
2019-08-02 10:00:00,86.59,86.64,86.17,86.38,40284.0,86.59,86.64,86.17,86.38,40284.0
2019-08-02 10:30:00,86.43,86.43,85.9,85.9,59192.0,86.43,86.43,85.9,85.9,59192.0
2019-08-02 11:00:00,85.89,86.22,85.79,86.04,66107.0,85.89,86.22,85.79,86.04,66107.0
2019-08-02 11:30:00,86.09,86.4,86.09,86.24,38846.0,86.09,86.4,86.09,86.24,38846.0
2019-08-02 12:00:00,86.25,86.7,86.1,86.47,96421.0,86.25,86.7,86.1,86.47,96421.0
2019-08-02 12:30:00,86.46,86.57,86.2,86.27,55804.0,86.46,86.57,86.2,86.27,55804.0
2019-08-02 13:00:00,86.24,86.35,86.05,86.33,37098.0,86.24,86.35,86.05,86.33,37098.0
2019-08-02 13:30:00,86.36,86.42,86.22,86.39,37535.0,86.36,86.42,86.22,86.39,37535.0
2019-08-02 14:00:00,86.39,86.61,86.35,86.45,51511.0,86.39,86.61,86.35,86.45,51511.0
2019-08-02 14:30:00,86.46,86.66,86.28,86.44,39309.0,86.46,86.66,86.28,86.44,39309.0
2019-08-02 15:00:00,86.42,86.69,86.38,86.67,56720.0,86.42,86.69,86.38,86.67,56720.0
2019-08-02 15:30:00,86.68,86.81,85.93,86.02,254713.0,86.68,86.81,85.93,86.02,254713.0
2019-08-05 09:30:00,84.64,85.18,83.73,83.88,95017.0,84.64,85.18,83.73,83.88,95017.0
2019-08-05 10:00:00,83.89,84.09,83.43,83.56,92993.0,83.89,84.09,83.43,83.56,92993.0
2019-08-05 10:30:00,83.53,83.86,83.49,83.79,38062.0,83.53,83.86,83.49,83.79,38062.0
2019-08-05 11:00:00,83.78,84.19,83.76,83.99,36235.0,83.78,84.19,83.76,83.99,36235.0
2019-08-05 11:30:00,83.97,84.04,83.68,83.75,36450.0,83.97,84.04,83.68,83.75,36450.0
2019-08-05 12:00:00,83.74,83.92,83.62,83.72,30968.0,83.74,83.92,83.62,83.72,30968.0
2019-08-05 12:30:00,83.73,83.84,83.3,83.3,32066.0,83.73,83.84,83.3,83.3,32066.0
2019-08-05 13:00:00,83.38,83.6,83.35,83.42,27145.0,83.38,83.6,83.35,83.42,27145.0
2019-08-05 13:30:00,83.43,83.65,83.21,83.24,29877.0,83.43,83.65,83.21,83.24,29877.0
2019-08-05 14:00:00,83.24,83.47,83.18,83.27,42010.0,83.24,83.47,83.18,83.27,42010.0
2019-08-05 14:30:00,83.29,83.56,83.2,83.55,34165.0,83.29,83.56,83.2,83.55,34165.0
2019-08-05 15:00:00,83.49,84.0,83.37,83.83,52598.0,83.49,84.0,83.37,83.83,52598.0
2019-08-05 15:30:00,83.8,84.21,83.66,83.89,177284.0,83.8,84.21,83.66,83.89,177284.0
2019-08-06 09:30:00,83.97,84.52,83.66,83.95,122219.0,83.97,84.52,83.66,83.95,122219.0
2019-08-06 10:00:00,83.95,83.96,83.29,83.74,68975.0,83.95,83.96,83.29,83.74,68975.0
2019-08-06 10:30:00,83.75,84.15,83.69,83.78,79344.0,83.75,84.15,83.69,83.78,79344.0
2019-08-06 11:00:00,83.78,83.97,83.57,83.89,49778.0,83.78,83.97,83.57,83.89,49778.0
2019-08-06 11:30:00,83.9,84.51,83.84,84.5,54200.0,83.9,84.51,83.84,84.5,54200.0
2019-08-06 12:00:00,84.54,84.83,84.44,84.63,32976.0,84.54,84.83,84.44,84.63,32976.0
2019-08-06 12:30:00,84.61,84.74,84.57,84.72,33187.0,84.61,84.74,84.57,84.72,33187.0
2019-08-06 13:00:00,84.74,85.33,84.74,85.26,43964.0,84.74,85.33,84.74,85.26,43964.0
2019-08-06 13:30:00,85.26,85.74,85.21,85.61,43680.0,85.26,85.74,85.21,85.61,43680.0
2019-08-06 14:00:00,85.6,85.82,85.4,85.81,32304.0,85.6,85.82,85.4,85.81,32304.0
2019-08-06 14:30:00,85.82,85.88,85.51,85.53,41792.0,85.82,85.88,85.51,85.53,41792.0
2019-08-06 15:00:00,85.54,85.74,85.47,85.66,48479.0,85.54,85.74,85.47,85.66,48479.0
2019-08-06 15:30:00,85.63,85.92,85.38,85.9,119556.0,85.63,85.92,85.38,85.9,119556.0
2019-08-07 09:30:00,85.04,85.15,83.35,83.42,77621.0,85.04,85.15,83.35,83.42,77621.0
2019-08-07 10:00:00,83.48,83.48,82.08,82.41,171930.0,83.48,83.48,82.08,82.41,171930.0
2019-08-07 10:30:00,82.33,83.5,82.33,83.39,69281.0,82.33,83.5,82.33,83.39,69281.0
2019-08-07 11:00:00,83.35,83.42,82.79,82.95,85905.0,83.35,83.42,82.79,82.95,85905.0
2019-08-07 11:30:00,82.93,83.13,82.69,82.71,112157.0,82.93,83.13,82.69,82.71,112157.0
2019-08-07 12:00:00,82.71,82.74,82.37,82.6,54378.0,82.71,82.74,82.37,82.6,54378.0
2019-08-07 12:30:00,82.6,83.06,82.54,83.02,55023.0,82.6,83.06,82.54,83.02,55023.0
2019-08-07 13:00:00,83.05,83.15,82.8,82.91,57796.0,83.05,83.15,82.8,82.91,57796.0
2019-08-07 13:30:00,82.95,83.26,82.95,83.01,68592.0,82.95,83.26,82.95,83.01,68592.0
2019-08-07 14:00:00,83.01,83.29,82.84,83.03,49434.0,83.01,83.29,82.84,83.03,49434.0
2019-08-07 14:30:00,83.01,83.06,82.79,82.96,81535.0,83.01,83.06,82.79,82.96,81535.0
2019-08-07 15:00:00,82.99,83.11,82.78,82.95,104150.0,82.99,83.11,82.78,82.95,104150.0
2019-08-07 15:30:00,82.96,83.14,82.76,82.9,234561.0,82.96,83.14,82.76,82.9,234561.0
2019-08-08 09:30:00,83.18,83.67,82.97,83.43,50972.0,83.18,83.67,82.97,83.43,50972.0
2019-08-08 10:00:00,83.44,83.62,83.29,83.48,39394.0,83.44,83.62,83.29,83.48,39394.0
2019-08-08 10:30:00,83.5,83.65,83.29,83.53,84077.0,83.5,83.65,83.29,83.53,84077.0
2019-08-08 11:00:00,83.56,83.74,83.43,83.53,200270.0,83.56,83.74,83.43,83.53,200270.0
2019-08-08 11:30:00,83.5,84.19,83.45,84.19,59818.0,83.5,84.19,83.45,84.19,59818.0
2019-08-08 12:00:00,84.19,84.24,84.05,84.16,33997.0,84.19,84.24,84.05,84.16,33997.0
2019-08-08 12:30:00,84.15,84.33,84.07,84.29,33195.0,84.15,84.33,84.07,84.29,33195.0
2019-08-08 13:00:00,84.3,84.38,84.12,84.13,40967.0,84.3,84.38,84.12,84.13,40967.0
2019-08-08 13:30:00,84.14,84.34,84.02,84.27,237498.0,84.14,84.34,84.02,84.27,237498.0
2019-08-08 14:00:00,84.28,84.28,83.92,83.92,101130.0,84.28,84.28,83.92,83.92,101130.0
2019-08-08 14:30:00,83.95,84.26,83.89,83.97,148468.0,83.95,84.26,83.89,83.97,148468.0
2019-08-08 15:00:00,83.98,84.22,83.95,83.99,243250.0,83.98,84.22,83.95,83.99,243250.0
2019-08-08 15:30:00,83.98,84.3,83.97,84.0,291324.0,83.98,84.3,83.97,84.0,291324.0
2019-08-09 09:30:00,84.15,84.47,83.96,84.06,32105.0,84.15,84.47,83.96,84.06,32105.0
2019-08-09 10:00:00,84.06,84.13,83.84,83.98,41836.0,84.06,84.13,83.84,83.98,41836.0
2019-08-09 10:30:00,83.95,84.37,83.82,84.25,49485.0,83.95,84.37,83.82,84.25,49485.0
2019-08-09 11:00:00,84.22,84.33,83.98,84.01,103220.0,84.22,84.33,83.98,84.01,103220.0
2019-08-09 11:30:00,83.99,84.13,83.89,84.03,72687.0,83.99,84.13,83.89,84.03,72687.0
2019-08-09 12:00:00,84.01,84.06,83.39,83.41,64612.0,84.01,84.06,83.39,83.41,64612.0
2019-08-09 12:30:00,83.41,84.09,83.34,83.69,32118.0,83.41,84.09,83.34,83.69,32118.0
2019-08-09 13:00:00,83.72,84.04,83.62,84.0,45680.0,83.72,84.04,83.62,84.0,45680.0
2019-08-09 13:30:00,84.0,84.46,83.97,84.44,64172.0,84.0,84.46,83.97,84.44,64172.0
2019-08-09 14:00:00,84.46,84.46,84.19,84.34,50401.0,84.46,84.46,84.19,84.34,50401.0
2019-08-09 14:30:00,84.34,84.38,84.2,84.26,29678.0,84.34,84.38,84.2,84.26,29678.0
2019-08-09 15:00:00,84.25,84.37,84.09,84.21,65653.0,84.25,84.37,84.09,84.21,65653.0
2019-08-09 15:30:00,84.21,84.38,84.02,84.03,114272.0,84.21,84.38,84.02,84.03,114272.0
2019-08-12 09:30:00,84.34,84.99,83.68,84.31,74153.0,84.34,84.99,83.68,84.31,74153.0
2019-08-12 10:00:00,84.31,84.52,84.1,84.48,52154.0,84.31,84.52,84.1,84.48,52154.0
2019-08-12 10:30:00,84.47,84.9,84.45,84.87,69946.0,84.47,84.9,84.45,84.87,69946.0
2019-08-12 11:00:00,84.85,84.89,84.39,84.42,40679.0,84.85,84.89,84.39,84.42,40679.0
2019-08-12 11:30:00,84.39,84.54,84.08,84.44,32296.0,84.39,84.54,84.08,84.44,32296.0
2019-08-12 12:00:00,84.41,84.41,84.21,84.33,34102.0,84.41,84.41,84.21,84.33,34102.0
2019-08-12 12:30:00,84.36,84.4,84.13,84.17,57179.0,84.36,84.4,84.13,84.17,57179.0
2019-08-12 13:00:00,84.17,84.17,83.92,83.98,36210.0,84.17,84.17,83.92,83.98,36210.0
2019-08-12 13:30:00,83.98,84.09,83.85,83.85,42891.0,83.98,84.09,83.85,83.85,42891.0
2019-08-12 14:00:00,83.87,83.87,83.58,83.64,27712.0,83.87,83.87,83.58,83.64,27712.0
2019-08-12 14:30:00,83.63,83.66,83.06,83.23,81384.0,83.63,83.66,83.06,83.23,81384.0
2019-08-12 15:00:00,83.24,83.66,83.23,83.66,53550.0,83.24,83.66,83.23,83.66,53550.0
2019-08-12 15:30:00,83.66,83.99,83.64,83.92,38346.0,83.66,83.99,83.64,83.92,38346.0
2019-08-13 09:30:00,83.4,86.49,83.24,86.23,79599.0,83.4,86.49,83.24,86.23,79599.0
2019-08-13 10:00:00,86.24,86.64,85.9,86.51,151191.0,86.24,86.64,85.9,86.51,151191.0
2019-08-13 10:30:00,86.48,86.67,85.92,85.92,69462.0,86.48,86.67,85.92,85.92,69462.0
2019-08-13 11:00:00,85.92,85.92,85.1,85.28,180863.0,85.92,85.92,85.1,85.28,180863.0
2019-08-13 11:30:00,85.19,85.45,84.85,85.24,102804.0,85.19,85.45,84.85,85.24,102804.0
2019-08-13 12:00:00,85.28,85.38,85.16,85.23,54693.0,85.28,85.38,85.16,85.23,54693.0
2019-08-13 12:30:00,85.22,85.22,84.95,85.08,26381.0,85.22,85.22,84.95,85.08,26381.0
2019-08-13 13:00:00,85.08,85.11,84.77,85.01,32166.0,85.08,85.11,84.77,85.01,32166.0
2019-08-13 13:30:00,84.97,85.21,84.93,85.21,48746.0,84.97,85.21,84.93,85.21,48746.0
2019-08-13 14:00:00,85.2,85.43,85.15,85.33,36700.0,85.2,85.43,85.15,85.33,36700.0
2019-08-13 14:30:00,85.29,85.54,85.22,85.26,35761.0,85.29,85.54,85.22,85.26,35761.0
2019-08-13 15:00:00,85.28,85.56,85.23,85.54,50461.0,85.28,85.56,85.23,85.54,50461.0
2019-08-13 15:30:00,85.53,85.53,85.3,85.4,131597.0,85.53,85.53,85.3,85.4,131597.0
2019-08-14 09:30:00,84.11,85.18,83.14,85.15,93719.0,84.11,85.18,83.14,85.15,93719.0
2019-08-14 10:00:00,85.13,85.22,84.79,85.16,56814.0,85.13,85.22,84.79,85.16,56814.0
2019-08-14 10:30:00,85.12,85.17,84.47,84.48,46644.0,85.12,85.17,84.47,84.48,46644.0
2019-08-14 11:00:00,84.47,84.75,84.34,84.59,32264.0,84.47,84.75,84.34,84.59,32264.0
2019-08-14 11:30:00,84.62,84.68,84.22,84.56,55708.0,84.62,84.68,84.22,84.56,55708.0
2019-08-14 12:00:00,84.55,84.55,83.92,84.04,40399.0,84.55,84.55,83.92,84.04,40399.0
2019-08-14 12:30:00,84.09,84.25,83.66,83.66,27251.0,84.09,84.25,83.66,83.66,27251.0
2019-08-14 13:00:00,83.66,84.46,83.57,84.35,43102.0,83.66,84.46,83.57,84.35,43102.0
2019-08-14 13:30:00,84.37,84.52,84.3,84.41,47181.0,84.37,84.52,84.3,84.41,47181.0
2019-08-14 14:00:00,84.43,84.63,84.3,84.57,36517.0,84.43,84.63,84.3,84.57,36517.0
2019-08-14 14:30:00,84.54,84.59,84.19,84.2,89792.0,84.54,84.59,84.19,84.2,89792.0
2019-08-14 15:00:00,84.18,84.55,83.76,83.98,110663.0,84.18,84.55,83.76,83.98,110663.0
2019-08-14 15:30:00,83.96,83.96,83.61,83.72,182755.0,83.96,83.96,83.61,83.72,182755.0
2019-08-15 09:30:00,83.68,84.3,83.46,84.1,78383.0,83.68,84.3,83.46,84.1,78383.0
2019-08-15 10:00:00,84.14,84.18,83.55,83.55,58751.0,84.14,84.18,83.55,83.55,58751.0
2019-08-15 10:30:00,83.52,83.71,83.42,83.52,43405.0,83.52,83.71,83.42,83.52,43405.0
2019-08-15 11:00:00,83.52,83.62,83.27,83.57,25819.0,83.52,83.62,83.27,83.57,25819.0
2019-08-15 11:30:00,83.59,83.9,83.5,83.82,110141.0,83.59,83.9,83.5,83.82,110141.0
2019-08-15 12:00:00,83.8,84.08,83.68,83.96,30089.0,83.8,84.08,83.68,83.96,30089.0
2019-08-15 12:30:00,83.96,84.05,83.89,84.04,16793.0,83.96,84.05,83.89,84.04,16793.0
2019-08-15 13:00:00,84.07,84.15,83.88,83.89,16822.0,84.07,84.15,83.88,83.89,16822.0
2019-08-15 13:30:00,83.92,83.97,83.25,83.33,26416.0,83.92,83.97,83.25,83.33,26416.0
2019-08-15 14:00:00,83.33,83.91,83.27,83.76,46987.0,83.33,83.91,83.27,83.76,46987.0
2019-08-15 14:30:00,83.76,84.12,83.65,83.99,35398.0,83.76,84.12,83.65,83.99,35398.0
2019-08-15 15:00:00,84.0,84.4,84.0,84.18,36093.0,84.0,84.4,84.0,84.18,36093.0
2019-08-15 15:30:00,84.18,84.5,84.09,84.32,81304.0,84.18,84.5,84.09,84.32,81304.0
2019-08-16 09:30:00,84.49,84.8,84.15,84.56,106596.0,84.49,84.8,84.15,84.56,106596.0
2019-08-16 10:00:00,84.54,85.1,84.42,84.77,90823.0,84.54,85.1,84.42,84.77,90823.0
2019-08-16 10:30:00,84.76,84.97,84.55,84.81,66872.0,84.76,84.97,84.55,84.81,66872.0
2019-08-16 11:00:00,84.84,84.96,84.54,84.74,48719.0,84.84,84.96,84.54,84.74,48719.0
2019-08-16 11:30:00,84.74,85.04,84.73,84.8,55443.0,84.74,85.04,84.73,84.8,55443.0
2019-08-16 12:00:00,84.82,84.91,84.71,84.88,26875.0,84.82,84.91,84.71,84.88,26875.0
2019-08-16 12:30:00,84.82,84.9,84.69,84.78,43883.0,84.82,84.9,84.69,84.78,43883.0
2019-08-16 13:00:00,84.79,84.87,84.74,84.87,33606.0,84.79,84.87,84.74,84.87,33606.0
2019-08-16 13:30:00,84.86,84.93,84.78,84.83,28640.0,84.86,84.93,84.78,84.83,28640.0
2019-08-16 14:00:00,84.81,84.84,84.7,84.76,32560.0,84.81,84.84,84.7,84.76,32560.0
2019-08-16 14:30:00,84.76,84.83,84.68,84.8,37038.0,84.76,84.83,84.68,84.8,37038.0
2019-08-16 15:00:00,84.78,85.19,84.75,85.16,68847.0,84.78,85.19,84.75,85.16,68847.0
2019-08-16 15:30:00,85.13,85.3,85.0,85.06,102814.0,85.13,85.3,85.0,85.06,102814.0
2019-08-19 09:30:00,86.0,86.0,85.16,85.34,36995.0,86.0,86.0,85.16,85.34,36995.0
2019-08-19 10:00:00,85.33,85.52,85.17,85.32,51019.0,85.33,85.52,85.17,85.32,51019.0
2019-08-19 10:30:00,85.34,85.77,85.34,85.56,45587.0,85.34,85.77,85.34,85.56,45587.0
2019-08-19 11:00:00,85.54,85.94,85.53,85.77,180432.0,85.54,85.94,85.53,85.77,180432.0
2019-08-19 11:30:00,85.75,85.98,85.62,85.91,55327.0,85.75,85.98,85.62,85.91,55327.0
2019-08-19 12:00:00,85.93,86.48,85.88,86.47,41359.0,85.93,86.48,85.88,86.47,41359.0
2019-08-19 12:30:00,86.47,86.55,86.24,86.53,45302.0,86.47,86.55,86.24,86.53,45302.0
2019-08-19 13:00:00,86.53,86.67,86.42,86.6,55745.0,86.53,86.67,86.42,86.6,55745.0
2019-08-19 13:30:00,86.59,86.6,86.42,86.54,59498.0,86.59,86.6,86.42,86.54,59498.0
2019-08-19 14:00:00,86.52,86.64,86.4,86.41,119521.0,86.52,86.64,86.4,86.41,119521.0
2019-08-19 14:30:00,86.4,86.56,86.39,86.46,147712.0,86.4,86.56,86.39,86.46,147712.0
2019-08-19 15:00:00,86.44,86.52,86.31,86.35,38945.0,86.44,86.52,86.31,86.35,38945.0
2019-08-19 15:30:00,86.35,86.45,85.96,85.97,131978.0,86.35,86.45,85.96,85.97,131978.0
2019-08-20 09:30:00,86.05,86.05,85.18,85.23,40054.0,86.05,86.05,85.18,85.23,40054.0
2019-08-20 10:00:00,85.27,85.41,84.77,84.89,80691.0,85.27,85.41,84.77,84.89,80691.0
2019-08-20 10:30:00,84.84,84.84,84.27,84.6,132434.0,84.84,84.84,84.27,84.6,132434.0
2019-08-20 11:00:00,84.56,84.78,84.52,84.66,59747.0,84.56,84.78,84.52,84.66,59747.0
2019-08-20 11:30:00,84.65,84.66,84.11,84.3,40750.0,84.65,84.66,84.11,84.3,40750.0
2019-08-20 12:00:00,84.33,84.39,84.24,84.29,22388.0,84.33,84.39,84.24,84.29,22388.0
2019-08-20 12:30:00,84.29,84.3,84.12,84.26,21381.0,84.29,84.3,84.12,84.26,21381.0
2019-08-20 13:00:00,84.25,84.36,84.17,84.29,35244.0,84.25,84.36,84.17,84.29,35244.0
2019-08-20 13:30:00,84.28,84.28,83.93,83.94,47771.0,84.28,84.28,83.93,83.94,47771.0
2019-08-20 14:00:00,83.98,83.98,83.58,83.86,47433.0,83.98,83.98,83.58,83.86,47433.0
2019-08-20 14:30:00,83.86,83.94,83.57,83.64,43433.0,83.86,83.94,83.57,83.64,43433.0
2019-08-20 15:00:00,83.64,83.64,83.31,83.54,57925.0,83.64,83.64,83.31,83.54,57925.0
2019-08-20 15:30:00,83.55,83.55,83.18,83.33,165002.0,83.55,83.55,83.18,83.33,165002.0
2019-08-21 09:30:00,84.07,84.07,83.4,83.66,67522.0,84.07,84.07,83.4,83.66,67522.0
2019-08-21 10:00:00,83.59,83.65,82.7,82.7,82473.0,83.59,83.65,82.7,82.7,82473.0
2019-08-21 10:30:00,82.67,83.4,82.58,83.39,96480.0,82.67,83.4,82.58,83.39,96480.0
2019-08-21 11:00:00,83.41,83.52,83.28,83.39,77025.0,83.41,83.52,83.28,83.39,77025.0
2019-08-21 11:30:00,83.36,83.74,83.36,83.72,124144.0,83.36,83.74,83.36,83.72,124144.0
2019-08-21 12:00:00,83.68,83.75,83.46,83.49,34629.0,83.68,83.75,83.46,83.49,34629.0
2019-08-21 12:30:00,83.5,83.5,83.2,83.23,52754.0,83.5,83.5,83.2,83.23,52754.0
2019-08-21 13:00:00,83.23,83.33,83.19,83.28,46841.0,83.23,83.33,83.19,83.28,46841.0
2019-08-21 13:30:00,83.3,83.38,83.21,83.27,32001.0,83.3,83.38,83.21,83.27,32001.0
2019-08-21 14:00:00,83.26,83.34,83.1,83.3,76427.0,83.26,83.34,83.1,83.3,76427.0
2019-08-21 14:30:00,83.29,83.3,82.95,82.98,61364.0,83.29,83.3,82.95,82.98,61364.0
2019-08-21 15:00:00,82.99,83.22,82.99,83.01,55551.0,82.99,83.22,82.99,83.01,55551.0
2019-08-21 15:30:00,83.02,83.18,82.98,83.17,165435.0,83.02,83.18,82.98,83.17,165435.0
2019-08-22 09:30:00,83.5,83.89,83.48,83.53,41292.0,83.5,83.89,83.48,83.53,41292.0
2019-08-22 10:00:00,83.55,83.81,83.34,83.39,29275.0,83.55,83.81,83.34,83.39,29275.0
2019-08-22 10:30:00,83.41,83.41,82.99,83.17,54633.0,83.41,83.41,82.99,83.17,54633.0
2019-08-22 11:00:00,83.21,83.48,83.21,83.37,38181.0,83.21,83.48,83.21,83.37,38181.0
2019-08-22 11:30:00,83.41,83.51,83.21,83.26,51258.0,83.41,83.51,83.21,83.26,51258.0
2019-08-22 12:00:00,83.27,83.56,83.27,83.54,25221.0,83.27,83.56,83.27,83.54,25221.0
2019-08-22 12:30:00,83.56,83.68,83.5,83.67,22409.0,83.56,83.68,83.5,83.67,22409.0
2019-08-22 13:00:00,83.67,83.83,83.67,83.7,24984.0,83.67,83.83,83.67,83.7,24984.0
2019-08-22 13:30:00,83.71,83.93,83.67,83.83,38036.0,83.71,83.93,83.67,83.83,38036.0
2019-08-22 14:00:00,83.85,83.91,83.77,83.88,31726.0,83.85,83.91,83.77,83.88,31726.0
2019-08-22 14:30:00,83.85,84.01,83.84,83.94,35048.0,83.85,84.01,83.84,83.94,35048.0
2019-08-22 15:00:00,83.96,83.96,83.65,83.69,48138.0,83.96,83.96,83.65,83.69,48138.0
2019-08-22 15:30:00,83.7,83.86,83.58,83.73,131957.0,83.7,83.86,83.58,83.73,131957.0
2019-08-23 09:30:00,82.48,82.89,81.35,81.91,154147.0,82.48,82.89,81.35,81.91,154147.0
2019-08-23 10:00:00,81.89,82.6,81.83,82.6,101513.0,81.89,82.6,81.83,82.6,101513.0
2019-08-23 10:30:00,82.61,82.98,82.54,82.67,44761.0,82.61,82.98,82.54,82.67,44761.0
2019-08-23 11:00:00,82.77,82.79,81.67,81.92,115203.0,82.77,82.79,81.67,81.92,115203.0
2019-08-23 11:30:00,81.95,81.98,81.51,81.55,100991.0,81.95,81.98,81.51,81.55,100991.0
2019-08-23 12:00:00,81.58,82.11,81.19,81.75,69231.0,81.58,82.11,81.19,81.75,69231.0
2019-08-23 12:30:00,81.77,82.11,81.42,81.44,32502.0,81.77,82.11,81.42,81.44,32502.0
2019-08-23 13:00:00,81.4,81.49,81.26,81.35,50924.0,81.4,81.49,81.26,81.35,50924.0
2019-08-23 13:30:00,81.34,81.64,81.31,81.5,37257.0,81.34,81.64,81.31,81.5,37257.0
2019-08-23 14:00:00,81.49,81.53,81.3,81.37,27807.0,81.49,81.53,81.3,81.37,27807.0
2019-08-23 14:30:00,81.39,81.49,81.22,81.35,65700.0,81.39,81.49,81.22,81.35,65700.0
2019-08-23 15:00:00,81.32,81.37,81.23,81.24,88370.0,81.32,81.37,81.23,81.24,88370.0
2019-08-23 15:30:00,81.23,81.25,80.62,80.86,329334.0,81.23,81.25,80.62,80.86,329334.0
2019-08-26 09:30:00,81.2,81.48,80.41,80.74,140603.0,81.2,81.48,80.41,80.74,140603.0
2019-08-26 10:00:00,80.74,80.77,80.15,80.48,51438.0,80.74,80.77,80.15,80.48,51438.0
2019-08-26 10:30:00,80.45,80.91,80.37,80.53,69624.0,80.45,80.91,80.37,80.53,69624.0
2019-08-26 11:00:00,80.5,80.78,80.48,80.61,37402.0,80.5,80.78,80.48,80.61,37402.0
2019-08-26 11:30:00,80.63,80.81,80.61,80.74,37461.0,80.63,80.81,80.61,80.74,37461.0
2019-08-26 12:00:00,80.72,81.0,80.54,80.84,86715.0,80.72,81.0,80.54,80.84,86715.0
2019-08-26 12:30:00,80.85,80.91,80.76,80.86,38974.0,80.85,80.91,80.76,80.86,38974.0
2019-08-26 13:00:00,80.85,80.87,80.65,80.72,25896.0,80.85,80.87,80.65,80.72,25896.0
2019-08-26 13:30:00,80.7,80.82,80.62,80.68,36504.0,80.7,80.82,80.62,80.68,36504.0
2019-08-26 14:00:00,80.67,80.67,80.46,80.54,32430.0,80.67,80.67,80.46,80.54,32430.0
2019-08-26 14:30:00,80.55,80.59,80.41,80.56,35533.0,80.55,80.59,80.41,80.56,35533.0
2019-08-26 15:00:00,80.56,80.77,80.56,80.63,52708.0,80.56,80.77,80.56,80.63,52708.0
2019-08-26 15:30:00,80.66,80.68,80.49,80.64,168870.0,80.66,80.68,80.49,80.64,168870.0
2019-08-27 09:30:00,80.82,81.05,80.57,80.71,51327.0,80.82,81.05,80.57,80.71,51327.0
2019-08-27 10:00:00,80.71,80.84,80.49,80.49,39743.0,80.71,80.84,80.49,80.49,39743.0
2019-08-27 10:30:00,80.48,80.6,80.29,80.31,72169.0,80.48,80.6,80.29,80.31,72169.0
2019-08-27 11:00:00,80.32,80.43,80.08,80.08,55205.0,80.32,80.43,80.08,80.08,55205.0
2019-08-27 11:30:00,80.09,80.27,80.06,80.13,58991.0,80.09,80.27,80.06,80.13,58991.0
2019-08-27 12:00:00,80.13,80.21,79.73,79.77,60731.0,80.13,80.21,79.73,79.77,60731.0
2019-08-27 12:30:00,79.77,79.82,79.49,79.53,49449.0,79.77,79.82,79.49,79.53,49449.0
2019-08-27 13:00:00,79.52,79.86,79.47,79.86,43372.0,79.52,79.86,79.47,79.86,43372.0
2019-08-27 13:30:00,79.86,80.12,79.82,80.03,40101.0,79.86,80.12,79.82,80.03,40101.0
2019-08-27 14:00:00,80.04,80.08,79.75,79.82,32597.0,80.04,80.08,79.75,79.82,32597.0
2019-08-27 14:30:00,79.83,79.84,79.46,79.51,73724.0,79.83,79.84,79.46,79.51,73724.0
2019-08-27 15:00:00,79.5,79.8,79.5,79.7,77484.0,79.5,79.8,79.5,79.7,77484.0
2019-08-27 15:30:00,79.71,79.88,79.51,79.52,178619.0,79.71,79.88,79.51,79.52,178619.0
2019-08-28 09:30:00,79.48,80.64,79.37,80.53,54587.0,79.48,80.64,79.37,80.53,54587.0
2019-08-28 10:00:00,80.46,80.83,80.26,80.52,103145.0,80.46,80.83,80.26,80.52,103145.0
2019-08-28 10:30:00,80.55,80.89,80.55,80.64,59374.0,80.55,80.89,80.55,80.64,59374.0
2019-08-28 11:00:00,80.64,81.1,80.64,81.07,37247.0,80.64,81.1,80.64,81.07,37247.0
2019-08-28 11:30:00,81.09,81.44,81.02,81.43,55121.0,81.09,81.44,81.02,81.43,55121.0
2019-08-28 12:00:00,81.45,81.54,81.28,81.36,32548.0,81.45,81.54,81.28,81.36,32548.0
2019-08-28 12:30:00,81.36,81.38,81.24,81.28,42310.0,81.36,81.38,81.24,81.28,42310.0
2019-08-28 13:00:00,81.28,81.32,81.1,81.25,34578.0,81.28,81.32,81.1,81.25,34578.0
2019-08-28 13:30:00,81.23,81.29,81.16,81.18,36317.0,81.23,81.29,81.16,81.18,36317.0
2019-08-28 14:00:00,81.18,81.3,81.1,81.1,34607.0,81.18,81.3,81.1,81.1,34607.0
2019-08-28 14:30:00,81.1,81.32,81.0,81.31,52556.0,81.1,81.32,81.0,81.31,52556.0
2019-08-28 15:00:00,81.3,81.35,81.2,81.22,49916.0,81.3,81.35,81.2,81.22,49916.0
2019-08-28 15:30:00,81.21,81.31,81.13,81.27,151324.0,81.21,81.31,81.13,81.27,151324.0
2019-08-29 09:30:00,81.9,83.57,81.9,83.56,55661.0,81.9,83.57,81.9,83.56,55661.0
2019-08-29 10:00:00,83.45,83.55,83.16,83.45,44538.0,83.45,83.55,83.16,83.45,44538.0
2019-08-29 10:30:00,83.42,83.51,82.99,83.2,40746.0,83.42,83.51,82.99,83.2,40746.0
2019-08-29 11:00:00,83.27,83.34,83.03,83.3,39132.0,83.27,83.34,83.03,83.3,39132.0
2019-08-29 11:30:00,83.3,83.6,83.29,83.41,21243.0,83.3,83.6,83.29,83.41,21243.0
2019-08-29 12:00:00,83.42,83.58,83.31,83.5,24993.0,83.42,83.58,83.31,83.5,24993.0
2019-08-29 12:30:00,83.47,83.51,83.25,83.37,19199.0,83.47,83.51,83.25,83.37,19199.0
2019-08-29 13:00:00,83.4,83.51,83.38,83.43,23272.0,83.4,83.51,83.38,83.43,23272.0
2019-08-29 13:30:00,83.42,83.54,83.42,83.48,20909.0,83.42,83.54,83.42,83.48,20909.0
2019-08-29 14:00:00,83.49,83.7,83.43,83.44,21372.0,83.49,83.7,83.43,83.44,21372.0
2019-08-29 14:30:00,83.47,83.5,83.35,83.36,41243.0,83.47,83.5,83.35,83.36,41243.0
2019-08-29 15:00:00,83.36,83.37,82.85,82.85,45619.0,83.36,83.37,82.85,82.85,45619.0
2019-08-29 15:30:00,82.87,82.99,82.73,82.82,160888.0,82.87,82.99,82.73,82.82,160888.0
2019-08-30 09:30:00,83.49,84.51,83.21,83.94,64817.0,83.49,84.51,83.21,83.94,64817.0
2019-08-30 10:00:00,83.92,83.98,83.27,83.34,63557.0,83.92,83.98,83.27,83.34,63557.0
2019-08-30 10:30:00,83.4,83.81,83.24,83.41,88566.0,83.4,83.81,83.24,83.41,88566.0
2019-08-30 11:00:00,83.44,83.52,83.01,83.14,57862.0,83.44,83.52,83.01,83.14,57862.0
2019-08-30 11:30:00,83.1,83.52,83.1,83.43,42077.0,83.1,83.52,83.1,83.43,42077.0
2019-08-30 12:00:00,83.45,83.57,83.31,83.39,45029.0,83.45,83.57,83.31,83.39,45029.0
2019-08-30 12:30:00,83.36,83.45,83.3,83.42,16927.0,83.36,83.45,83.3,83.42,16927.0
2019-08-30 13:00:00,83.44,83.55,83.24,83.29,31318.0,83.44,83.55,83.24,83.29,31318.0
2019-08-30 13:30:00,83.27,83.3,83.11,83.12,21506.0,83.27,83.3,83.11,83.12,21506.0
2019-08-30 14:00:00,83.15,83.35,83.15,83.33,23144.0,83.15,83.35,83.15,83.33,23144.0
2019-08-30 14:30:00,83.35,83.38,83.03,83.03,19736.0,83.35,83.38,83.03,83.03,19736.0
2019-08-30 15:00:00,83.06,83.17,82.89,83.17,29818.0,83.06,83.17,82.89,83.17,29818.0
2019-08-30 15:30:00,83.19,83.45,83.17,83.24,136496.0,83.19,83.45,83.17,83.24,136496.0
2019-09-03 09:30:00,81.81,83.06,81.81,82.59,100903.0,81.81,83.06,81.81,82.59,100903.0
2019-09-03 10:00:00,82.59,82.79,82.02,82.68,57540.0,82.59,82.79,82.02,82.68,57540.0
2019-09-03 10:30:00,82.67,82.96,82.53,82.85,81722.0,82.67,82.96,82.53,82.85,81722.0
2019-09-03 11:00:00,82.85,82.86,82.42,82.52,51684.0,82.85,82.86,82.42,82.52,51684.0
2019-09-03 11:30:00,82.55,82.77,82.49,82.58,36826.0,82.55,82.77,82.49,82.58,36826.0
2019-09-03 12:00:00,82.58,82.67,82.46,82.49,33719.0,82.58,82.67,82.46,82.49,33719.0
2019-09-03 12:30:00,82.51,82.51,82.21,82.22,32574.0,82.51,82.51,82.21,82.22,32574.0
2019-09-03 13:00:00,82.22,82.37,82.15,82.28,33180.0,82.22,82.37,82.15,82.28,33180.0
2019-09-03 13:30:00,82.28,82.29,82.13,82.24,40135.0,82.28,82.29,82.13,82.24,40135.0
2019-09-03 14:00:00,82.24,82.36,82.1,82.24,38297.0,82.24,82.36,82.1,82.24,38297.0
2019-09-03 14:30:00,82.23,82.45,82.22,82.43,52065.0,82.23,82.45,82.22,82.43,52065.0
2019-09-03 15:00:00,82.43,82.53,82.28,82.5,65368.0,82.43,82.53,82.28,82.5,65368.0
2019-09-03 15:30:00,82.5,82.64,82.45,82.58,207627.0,82.5,82.64,82.45,82.58,207627.0
2019-09-04 09:30:00,83.2,84.87,83.2,84.36,112944.0,83.2,84.87,83.2,84.36,112944.0
2019-09-04 10:00:00,84.36,84.88,84.17,84.69,119008.0,84.36,84.88,84.17,84.69,119008.0
2019-09-04 10:30:00,84.69,84.73,84.13,84.26,49118.0,84.69,84.73,84.13,84.26,49118.0
2019-09-04 11:00:00,84.26,84.68,84.18,84.64,107104.0,84.26,84.68,84.18,84.64,107104.0
2019-09-04 11:30:00,84.62,85.06,84.59,85.02,76731.0,84.62,85.06,84.59,85.02,76731.0
2019-09-04 12:00:00,85.02,85.17,84.91,84.92,30541.0,85.02,85.17,84.91,84.92,30541.0
2019-09-04 12:30:00,84.91,84.99,84.51,84.69,70754.0,84.91,84.99,84.51,84.69,70754.0
2019-09-04 13:00:00,84.7,84.79,84.53,84.79,29538.0,84.7,84.79,84.53,84.79,29538.0
2019-09-04 13:30:00,84.79,84.9,84.73,84.81,28129.0,84.79,84.9,84.73,84.81,28129.0
2019-09-04 14:00:00,84.82,84.91,84.72,84.9,37432.0,84.82,84.91,84.72,84.9,37432.0
2019-09-04 14:30:00,84.89,85.27,84.89,85.09,51202.0,84.89,85.27,84.89,85.09,51202.0
2019-09-04 15:00:00,85.1,85.15,84.76,84.92,72805.0,85.1,85.15,84.76,84.92,72805.0
2019-09-04 15:30:00,84.94,85.08,84.89,84.93,146843.0,84.94,85.08,84.89,84.93,146843.0
2019-09-05 09:30:00,85.93,86.63,85.87,86.32,57387.0,85.93,86.63,85.87,86.32,57387.0
2019-09-05 10:00:00,86.3,86.86,86.21,86.5,64598.0,86.3,86.86,86.21,86.5,64598.0
2019-09-05 10:30:00,86.52,86.64,86.4,86.59,102878.0,86.52,86.64,86.4,86.59,102878.0
2019-09-05 11:00:00,86.59,86.81,86.43,86.5,57085.0,86.59,86.81,86.43,86.5,57085.0
2019-09-05 11:30:00,86.5,86.5,86.36,86.4,40411.0,86.5,86.5,86.36,86.4,40411.0
2019-09-05 12:00:00,86.41,86.42,86.25,86.32,32663.0,86.41,86.42,86.25,86.32,32663.0
2019-09-05 12:30:00,86.33,86.63,86.26,86.63,33374.0,86.33,86.63,86.26,86.63,33374.0
2019-09-05 13:00:00,86.67,86.8,86.48,86.51,42872.0,86.67,86.8,86.48,86.51,42872.0
2019-09-05 13:30:00,86.49,86.88,86.49,86.84,39646.0,86.49,86.88,86.49,86.84,39646.0
2019-09-05 14:00:00,86.86,87.12,86.79,87.06,54026.0,86.86,87.12,86.79,87.06,54026.0
2019-09-05 14:30:00,87.04,87.26,86.92,87.24,41796.0,87.04,87.26,86.92,87.24,41796.0
2019-09-05 15:00:00,87.24,87.36,86.96,87.27,101558.0,87.24,87.36,86.96,87.27,101558.0
2019-09-05 15:30:00,87.24,87.29,86.62,86.71,188761.0,87.24,87.29,86.62,86.71,188761.0
2019-09-06 09:30:00,86.5,86.91,86.28,86.89,50175.0,86.5,86.91,86.28,86.89,50175.0
2019-09-06 10:00:00,86.86,86.98,86.59,86.73,29914.0,86.86,86.98,86.59,86.73,29914.0
2019-09-06 10:30:00,86.76,87.35,86.73,87.13,53700.0,86.76,87.35,86.73,87.13,53700.0
2019-09-06 11:00:00,87.13,87.16,86.8,87.0,32405.0,87.13,87.16,86.8,87.0,32405.0
2019-09-06 11:30:00,87.01,87.01,86.75,86.79,20600.0,87.01,87.01,86.75,86.79,20600.0
2019-09-06 12:00:00,86.79,86.96,86.71,86.77,31674.0,86.79,86.96,86.71,86.77,31674.0
2019-09-06 12:30:00,86.74,86.79,86.35,86.61,44673.0,86.74,86.79,86.35,86.61,44673.0
2019-09-06 13:00:00,86.62,86.69,86.51,86.51,27600.0,86.62,86.69,86.51,86.51,27600.0
2019-09-06 13:30:00,86.55,86.58,86.15,86.18,43963.0,86.55,86.58,86.15,86.18,43963.0
2019-09-06 14:00:00,86.17,86.2,85.85,85.88,67702.0,86.17,86.2,85.85,85.88,67702.0
2019-09-06 14:30:00,85.84,85.86,85.54,85.58,76411.0,85.84,85.86,85.54,85.58,76411.0
2019-09-06 15:00:00,85.58,85.84,85.56,85.81,73693.0,85.58,85.84,85.56,85.81,73693.0
2019-09-06 15:30:00,85.81,86.07,85.78,85.98,196061.0,85.81,86.07,85.78,85.98,196061.0
2019-09-09 09:30:00,86.45,86.68,86.1,86.22,53371.0,86.45,86.68,86.1,86.22,53371.0
2019-09-09 10:00:00,86.26,86.72,86.17,86.57,21027.0,86.26,86.72,86.17,86.57,21027.0
2019-09-09 10:30:00,86.57,86.76,86.37,86.75,29012.0,86.57,86.76,86.37,86.75,29012.0
2019-09-09 11:00:00,86.77,87.04,86.72,86.77,47408.0,86.77,87.04,86.72,86.77,47408.0
2019-09-09 11:30:00,86.79,87.13,86.77,87.1,32326.0,86.79,87.13,86.77,87.1,32326.0
2019-09-09 12:00:00,87.1,87.29,87.09,87.12,35622.0,87.1,87.29,87.09,87.12,35622.0
2019-09-09 12:30:00,87.13,87.15,86.61,86.7,64481.0,87.13,87.15,86.61,86.7,64481.0
2019-09-09 13:00:00,86.68,86.89,86.68,86.83,22930.0,86.68,86.89,86.68,86.83,22930.0
2019-09-09 13:30:00,86.83,86.88,86.42,86.56,36931.0,86.83,86.88,86.42,86.56,36931.0
2019-09-09 14:00:00,86.55,86.59,86.37,86.47,34791.0,86.55,86.59,86.37,86.47,34791.0
2019-09-09 14:30:00,86.46,86.57,86.31,86.32,32770.0,86.46,86.57,86.31,86.32,32770.0
2019-09-09 15:00:00,86.31,86.64,86.28,86.39,53202.0,86.31,86.64,86.28,86.39,53202.0
2019-09-09 15:30:00,86.4,86.64,86.31,86.61,109248.0,86.4,86.64,86.31,86.61,109248.0
2019-09-10 09:30:00,86.27,86.4,85.74,85.93,47514.0,86.27,86.4,85.74,85.93,47514.0
2019-09-10 10:00:00,85.88,85.97,85.22,85.33,40880.0,85.88,85.97,85.22,85.33,40880.0
2019-09-10 10:30:00,85.41,85.52,85.26,85.34,56168.0,85.41,85.52,85.26,85.34,56168.0
2019-09-10 11:00:00,85.36,85.46,85.14,85.14,45512.0,85.36,85.46,85.14,85.14,45512.0
2019-09-10 11:30:00,85.13,85.72,85.11,85.69,55200.0,85.13,85.72,85.11,85.69,55200.0
2019-09-10 12:00:00,85.71,86.37,85.69,86.32,49021.0,85.71,86.37,85.69,86.32,49021.0
2019-09-10 12:30:00,86.33,86.36,86.12,86.14,54921.0,86.33,86.36,86.12,86.14,54921.0
2019-09-10 13:00:00,86.15,86.34,86.11,86.25,60409.0,86.15,86.34,86.11,86.25,60409.0
2019-09-10 13:30:00,86.24,86.7,86.2,86.66,52484.0,86.24,86.7,86.2,86.66,52484.0
2019-09-10 14:00:00,86.67,86.79,86.62,86.7,36393.0,86.67,86.79,86.62,86.7,36393.0
2019-09-10 14:30:00,86.69,86.82,86.6,86.7,47248.0,86.69,86.82,86.6,86.7,47248.0
2019-09-10 15:00:00,86.71,86.99,86.61,86.99,104361.0,86.71,86.99,86.61,86.99,104361.0
2019-09-10 15:30:00,87.0,87.29,86.78,87.28,415494.0,87.0,87.29,86.78,87.28,415494.0
2019-09-11 09:30:00,86.44,86.94,85.1,85.1,182561.0,86.44,86.94,85.1,85.1,182561.0
2019-09-11 10:00:00,85.05,85.5,83.63,85.05,142177.0,85.05,85.5,83.63,85.05,142177.0
2019-09-11 10:30:00,85.04,86.07,84.4,85.99,80475.0,85.04,86.07,84.4,85.99,80475.0
2019-09-11 11:00:00,85.98,86.48,85.57,85.9,72095.0,85.98,86.48,85.57,85.9,72095.0
2019-09-11 11:30:00,85.9,86.12,85.65,85.65,69071.0,85.9,86.12,85.65,85.65,69071.0
2019-09-11 12:00:00,85.73,85.88,85.61,85.62,32993.0,85.73,85.88,85.61,85.62,32993.0
2019-09-11 12:30:00,85.63,85.63,85.27,85.29,51834.0,85.63,85.63,85.27,85.29,51834.0
2019-09-11 13:00:00,85.3,85.43,85.22,85.38,43075.0,85.3,85.43,85.22,85.38,43075.0
2019-09-11 13:30:00,85.38,85.55,85.11,85.17,88914.0,85.38,85.55,85.11,85.17,88914.0
2019-09-11 14:00:00,85.2,85.24,84.77,84.77,48878.0,85.2,85.24,84.77,84.77,48878.0
2019-09-11 14:30:00,84.79,84.79,84.48,84.55,44438.0,84.79,84.79,84.48,84.55,44438.0
2019-09-11 15:00:00,84.56,84.79,84.5,84.73,46886.0,84.56,84.79,84.5,84.73,46886.0
2019-09-11 15:30:00,84.73,85.34,84.71,85.3,296080.0,84.73,85.34,84.71,85.3,296080.0
2019-09-12 09:30:00,85.49,86.69,85.37,86.56,52079.0,85.49,86.69,85.37,86.56,52079.0
2019-09-12 10:00:00,86.54,87.5,86.3,87.38,104722.0,86.54,87.5,86.3,87.38,104722.0
2019-09-12 10:30:00,87.34,87.38,86.37,86.44,80158.0,87.34,87.38,86.37,86.44,80158.0
2019-09-12 11:00:00,86.42,87.0,86.37,86.89,135374.0,86.42,87.0,86.37,86.89,135374.0
2019-09-12 11:30:00,86.89,87.12,86.82,87.1,30428.0,86.89,87.12,86.82,87.1,30428.0
2019-09-12 12:00:00,87.1,87.24,87.04,87.2,19507.0,87.1,87.24,87.04,87.2,19507.0
2019-09-12 12:30:00,87.19,87.4,87.13,87.35,24932.0,87.19,87.4,87.13,87.35,24932.0
2019-09-12 13:00:00,87.38,87.49,87.18,87.18,38157.0,87.38,87.49,87.18,87.18,38157.0
2019-09-12 13:30:00,87.17,87.19,86.98,86.98,26735.0,87.17,87.19,86.98,86.98,26735.0
2019-09-12 14:00:00,86.97,87.09,86.9,87.08,30777.0,86.97,87.09,86.9,87.08,30777.0
2019-09-12 14:30:00,87.08,87.09,86.91,86.95,35893.0,87.08,87.09,86.91,86.95,35893.0
2019-09-12 15:00:00,86.95,87.01,86.74,86.87,94218.0,86.95,87.01,86.74,86.87,94218.0
2019-09-12 15:30:00,86.9,86.99,86.44,86.55,239298.0,86.9,86.99,86.44,86.55,239298.0
2019-09-13 09:30:00,86.77,87.3,86.52,86.59,54605.0,86.77,87.3,86.52,86.59,54605.0
2019-09-13 10:00:00,86.53,86.87,86.42,86.5,38450.0,86.53,86.87,86.42,86.5,38450.0
2019-09-13 10:30:00,86.52,86.91,86.48,86.86,24199.0,86.52,86.91,86.48,86.86,24199.0
2019-09-13 11:00:00,86.86,87.09,86.73,86.92,35454.0,86.86,87.09,86.73,86.92,35454.0
2019-09-13 11:30:00,86.98,87.01,86.58,86.6,39068.0,86.98,87.01,86.58,86.6,39068.0
2019-09-13 12:00:00,86.61,87.0,86.5,86.82,47437.0,86.61,87.0,86.5,86.82,47437.0
2019-09-13 12:30:00,86.82,86.93,86.75,86.75,20057.0,86.82,86.93,86.75,86.75,20057.0
2019-09-13 13:00:00,86.73,86.81,86.64,86.81,28274.0,86.73,86.81,86.64,86.81,28274.0
2019-09-13 13:30:00,86.81,86.98,86.75,86.92,45898.0,86.81,86.98,86.75,86.92,45898.0
2019-09-13 14:00:00,86.92,86.95,86.69,86.69,29719.0,86.92,86.95,86.69,86.69,29719.0
2019-09-13 14:30:00,86.72,86.79,86.6,86.78,32807.0,86.72,86.79,86.6,86.78,32807.0
2019-09-13 15:00:00,86.77,86.77,86.42,86.56,39140.0,86.77,86.77,86.42,86.56,39140.0
2019-09-13 15:30:00,86.55,86.82,86.37,86.74,161657.0,86.55,86.82,86.37,86.74,161657.0
2019-09-16 09:30:00,85.5,85.78,84.11,84.87,63796.0,85.5,85.78,84.11,84.87,63796.0
2019-09-16 10:00:00,84.87,84.9,84.38,84.54,51341.0,84.87,84.9,84.38,84.54,51341.0
2019-09-16 10:30:00,84.52,85.07,84.52,85.06,69243.0,84.52,85.07,84.52,85.06,69243.0
2019-09-16 11:00:00,85.05,85.07,84.76,84.76,41943.0,85.05,85.07,84.76,84.76,41943.0
2019-09-16 11:30:00,84.77,84.86,84.29,84.41,61842.0,84.77,84.86,84.29,84.41,61842.0
2019-09-16 12:00:00,84.41,84.64,84.35,84.6,46799.0,84.41,84.64,84.35,84.6,46799.0
2019-09-16 12:30:00,84.61,84.7,84.53,84.62,19441.0,84.61,84.7,84.53,84.62,19441.0
2019-09-16 13:00:00,84.61,84.8,84.59,84.64,17153.0,84.61,84.8,84.59,84.64,17153.0
2019-09-16 13:30:00,84.63,84.63,84.21,84.28,38045.0,84.63,84.63,84.21,84.28,38045.0
2019-09-16 14:00:00,84.29,84.46,84.28,84.45,49206.0,84.29,84.46,84.28,84.45,49206.0
2019-09-16 14:30:00,84.44,84.49,84.31,84.36,28717.0,84.44,84.49,84.31,84.36,28717.0
2019-09-16 15:00:00,84.37,84.37,83.97,84.0,84678.0,84.37,84.37,83.97,84.0,84678.0
2019-09-16 15:30:00,83.99,84.3,83.96,84.26,168770.0,83.99,84.3,83.96,84.26,168770.0
2019-09-17 09:30:00,83.5,85.32,83.11,85.21,152397.0,83.5,85.32,83.11,85.21,152397.0
2019-09-17 10:00:00,85.3,85.84,85.2,85.65,82628.0,85.3,85.84,85.2,85.65,82628.0
2019-09-17 10:30:00,85.67,85.86,85.47,85.66,43944.0,85.67,85.86,85.47,85.66,43944.0
2019-09-17 11:00:00,85.66,85.75,85.5,85.65,42432.0,85.66,85.75,85.5,85.65,42432.0
2019-09-17 11:30:00,85.68,86.01,85.68,86.0,32297.0,85.68,86.01,85.68,86.0,32297.0
2019-09-17 12:00:00,86.02,86.24,85.96,86.24,30460.0,86.02,86.24,85.96,86.24,30460.0
2019-09-17 12:30:00,86.23,86.34,85.91,85.91,41550.0,86.23,86.34,85.91,85.91,41550.0
2019-09-17 13:00:00,85.92,86.05,85.88,85.89,35489.0,85.92,86.05,85.88,85.89,35489.0
2019-09-17 13:30:00,85.88,86.23,85.86,86.16,43110.0,85.88,86.23,85.86,86.16,43110.0
2019-09-17 14:00:00,86.17,86.21,86.05,86.2,43174.0,86.17,86.21,86.05,86.2,43174.0
2019-09-17 14:30:00,86.21,86.21,85.98,85.99,59056.0,86.21,86.21,85.98,85.99,59056.0
2019-09-17 15:00:00,86.01,86.11,85.82,86.11,56377.0,86.01,86.11,85.82,86.11,56377.0
2019-09-17 15:30:00,86.11,86.25,86.05,86.06,203035.0,86.11,86.25,86.05,86.06,203035.0
2019-09-18 09:30:00,85.94,86.12,85.74,85.85,47407.0,85.94,86.12,85.74,85.85,47407.0
2019-09-18 10:00:00,85.88,86.01,85.76,85.77,52590.0,85.88,86.01,85.76,85.77,52590.0
2019-09-18 10:30:00,85.75,85.83,85.55,85.55,44384.0,85.75,85.83,85.55,85.55,44384.0
2019-09-18 11:00:00,85.56,85.62,84.95,85.09,101590.0,85.56,85.62,84.95,85.09,101590.0
2019-09-18 11:30:00,85.09,85.25,85.04,85.23,28581.0,85.09,85.25,85.04,85.23,28581.0
2019-09-18 12:00:00,85.26,85.43,85.08,85.08,31403.0,85.26,85.43,85.08,85.08,31403.0
2019-09-18 12:30:00,85.06,85.1,84.8,84.81,36803.0,85.06,85.1,84.8,84.81,36803.0
2019-09-18 13:00:00,84.8,84.86,84.62,84.62,34216.0,84.8,84.86,84.62,84.62,34216.0
2019-09-18 13:30:00,84.64,84.87,84.61,84.81,37134.0,84.64,84.87,84.61,84.81,37134.0
2019-09-18 14:00:00,84.71,85.09,84.62,84.8,76148.0,84.71,85.09,84.62,84.8,76148.0
2019-09-18 14:30:00,84.81,84.87,84.46,84.76,61022.0,84.81,84.87,84.46,84.76,61022.0
2019-09-18 15:00:00,84.78,85.09,84.72,85.07,59278.0,84.78,85.09,84.72,85.07,59278.0
2019-09-18 15:30:00,85.06,85.57,85.06,85.5,174070.0,85.06,85.57,85.06,85.5,174070.0
2019-09-19 09:30:00,85.86,86.55,85.25,85.3,59572.0,85.86,86.55,85.25,85.3,59572.0
2019-09-19 10:00:00,85.33,85.4,85.04,85.17,75072.0,85.33,85.4,85.04,85.17,75072.0
2019-09-19 10:30:00,85.16,85.8,85.16,85.58,98611.0,85.16,85.8,85.16,85.58,98611.0
2019-09-19 11:00:00,85.56,85.97,85.47,85.9,73612.0,85.56,85.97,85.47,85.9,73612.0
2019-09-19 11:30:00,85.9,86.01,85.86,85.96,36921.0,85.9,86.01,85.86,85.96,36921.0
2019-09-19 12:00:00,85.94,86.21,85.85,85.85,74582.0,85.94,86.21,85.85,85.85,74582.0
2019-09-19 12:30:00,85.84,86.04,85.84,86.01,14687.0,85.84,86.04,85.84,86.01,14687.0
2019-09-19 13:00:00,86.01,86.02,85.86,85.97,22453.0,86.01,86.02,85.86,85.97,22453.0
2019-09-19 13:30:00,85.96,86.21,85.86,86.17,30853.0,85.96,86.21,85.86,86.17,30853.0
2019-09-19 14:00:00,86.17,86.31,86.1,86.1,56922.0,86.17,86.31,86.1,86.1,56922.0
2019-09-19 14:30:00,86.1,86.19,85.97,86.1,39886.0,86.1,86.19,85.97,86.1,39886.0
2019-09-19 15:00:00,86.07,86.28,86.03,86.26,76462.0,86.07,86.28,86.03,86.26,76462.0
2019-09-19 15:30:00,86.26,86.41,86.12,86.3,183508.0,86.26,86.41,86.12,86.3,183508.0
2019-09-20 09:30:00,86.6,87.11,86.34,86.41,210028.0,86.6,87.11,86.34,86.41,210028.0
2019-09-20 10:00:00,86.52,86.6,85.93,86.07,74245.0,86.52,86.6,85.93,86.07,74245.0
2019-09-20 10:30:00,86.14,86.37,85.82,85.9,50416.0,86.14,86.37,85.82,85.9,50416.0
2019-09-20 11:00:00,85.9,85.9,85.55,85.69,47371.0,85.9,85.9,85.55,85.69,47371.0
2019-09-20 11:30:00,85.71,86.32,85.7,86.28,40995.0,85.71,86.32,85.7,86.28,40995.0
2019-09-20 12:00:00,86.26,86.27,85.8,85.93,37734.0,86.26,86.27,85.8,85.93,37734.0
2019-09-20 12:30:00,85.93,86.06,85.66,85.71,59291.0,85.93,86.06,85.66,85.71,59291.0
2019-09-20 13:00:00,85.75,85.76,84.96,85.09,56486.0,85.75,85.76,84.96,85.09,56486.0
2019-09-20 13:30:00,85.09,85.13,84.8,85.03,61702.0,85.09,85.13,84.8,85.03,61702.0
2019-09-20 14:00:00,85.07,85.16,84.67,84.69,45348.0,85.07,85.16,84.67,84.69,45348.0
2019-09-20 14:30:00,84.69,84.91,84.68,84.9,44802.0,84.69,84.91,84.68,84.9,44802.0
2019-09-20 15:00:00,84.87,85.1,84.71,84.76,87060.0,84.87,85.1,84.71,84.76,87060.0
2019-09-20 15:30:00,84.77,84.97,84.63,84.63,239301.0,84.77,84.97,84.63,84.63,239301.0
2019-09-23 09:30:00,84.5,85.98,84.26,85.2,202716.0,84.5,85.98,84.26,85.2,202716.0
2019-09-23 10:00:00,85.2,85.67,85.07,85.66,124407.0,85.2,85.67,85.07,85.66,124407.0
2019-09-23 10:30:00,85.62,86.14,85.61,85.82,100292.0,85.62,86.14,85.61,85.82,100292.0
2019-09-23 11:00:00,85.8,86.31,85.66,86.2,193203.0,85.8,86.31,85.66,86.2,193203.0
2019-09-23 11:30:00,86.22,86.68,86.2,86.65,100230.0,86.22,86.68,86.2,86.65,100230.0
2019-09-23 12:00:00,86.65,86.67,86.34,86.36,104026.0,86.65,86.67,86.34,86.36,104026.0
2019-09-23 12:30:00,86.35,86.56,86.27,86.3,51858.0,86.35,86.56,86.27,86.3,51858.0
2019-09-23 13:00:00,86.29,86.38,86.26,86.34,42475.0,86.29,86.38,86.26,86.34,42475.0
2019-09-23 13:30:00,86.34,86.84,86.18,86.75,111904.0,86.34,86.84,86.18,86.75,111904.0
2019-09-23 14:00:00,86.77,86.81,86.52,86.76,171667.0,86.77,86.81,86.52,86.76,171667.0
2019-09-23 14:30:00,86.74,86.96,86.66,86.78,144315.0,86.74,86.96,86.66,86.78,144315.0
2019-09-23 15:00:00,86.79,87.21,86.75,87.15,218985.0,86.79,87.21,86.75,87.15,218985.0
2019-09-23 15:30:00,87.15,87.15,86.79,86.9,481890.0,87.15,87.15,86.79,86.9,481890.0
2019-09-24 09:30:00,90.24,90.33,86.96,87.33,1251303.0,90.24,90.33,86.96,87.33,1251303.0
2019-09-24 10:00:00,87.3,87.44,85.06,86.27,822404.0,87.3,87.44,85.06,86.27,822404.0
2019-09-24 10:30:00,86.31,87.29,86.04,86.58,401113.0,86.31,87.29,86.04,86.58,401113.0
2019-09-24 11:00:00,86.54,86.9,86.12,86.19,234046.0,86.54,86.9,86.12,86.19,234046.0
2019-09-24 11:30:00,86.19,86.49,85.11,85.58,255043.0,86.19,86.49,85.11,85.58,255043.0
2019-09-24 12:00:00,85.49,85.95,85.23,85.32,125273.0,85.49,85.95,85.23,85.32,125273.0
2019-09-24 12:30:00,85.28,85.28,84.45,84.62,207994.0,85.28,85.28,84.45,84.62,207994.0
2019-09-24 13:00:00,84.69,85.55,84.59,85.4,144482.0,84.69,85.55,84.59,85.4,144482.0
2019-09-24 13:30:00,85.4,86.67,85.39,86.6,220171.0,85.4,86.67,85.39,86.6,220171.0
2019-09-24 14:00:00,86.61,87.45,86.26,87.32,338021.0,86.61,87.45,86.26,87.32,338021.0
2019-09-24 14:30:00,87.34,87.42,86.37,86.79,287881.0,87.34,87.42,86.37,86.79,287881.0
2019-09-24 15:00:00,86.77,87.05,86.53,86.94,206079.0,86.77,87.05,86.53,86.94,206079.0
2019-09-24 15:30:00,86.9,87.02,86.34,86.74,632868.0,86.9,87.02,86.34,86.74,632868.0
2019-09-25 09:30:00,86.62,87.63,85.59,85.92,171853.0,86.62,87.63,85.59,85.92,171853.0
2019-09-25 10:00:00,85.93,86.06,85.29,85.72,172236.0,85.93,86.06,85.29,85.72,172236.0
2019-09-25 10:30:00,85.77,86.54,85.74,86.38,138747.0,85.77,86.54,85.74,86.38,138747.0
2019-09-25 11:00:00,86.41,86.48,86.27,86.32,54771.0,86.41,86.48,86.27,86.32,54771.0
2019-09-25 11:30:00,86.3,86.49,86.07,86.27,69433.0,86.3,86.49,86.07,86.27,69433.0
2019-09-25 12:00:00,86.32,86.37,86.2,86.23,37645.0,86.32,86.37,86.2,86.23,37645.0
2019-09-25 12:30:00,86.23,86.52,86.21,86.29,68133.0,86.23,86.52,86.21,86.29,68133.0
2019-09-25 13:00:00,86.27,86.42,86.1,86.1,42804.0,86.27,86.42,86.1,86.1,42804.0
2019-09-25 13:30:00,86.07,86.16,85.93,85.93,47356.0,86.07,86.16,85.93,85.93,47356.0
2019-09-25 14:00:00,85.95,86.37,85.94,86.34,44900.0,85.95,86.37,85.94,86.34,44900.0
2019-09-25 14:30:00,86.32,86.4,86.18,86.22,45600.0,86.32,86.4,86.18,86.22,45600.0
2019-09-25 15:00:00,86.2,86.31,86.09,86.15,67547.0,86.2,86.31,86.09,86.15,67547.0
2019-09-25 15:30:00,86.17,86.23,85.92,86.05,191950.0,86.17,86.23,85.92,86.05,191950.0
2019-09-26 09:30:00,86.13,86.28,85.4,85.42,91887.0,86.13,86.28,85.4,85.42,91887.0
2019-09-26 10:00:00,85.41,86.15,85.29,86.14,54288.0,85.41,86.15,85.29,86.14,54288.0
2019-09-26 10:30:00,86.14,86.14,85.6,85.71,45808.0,86.14,86.14,85.6,85.71,45808.0
2019-09-26 11:00:00,85.65,85.69,85.36,85.66,31963.0,85.65,85.69,85.36,85.66,31963.0
2019-09-26 11:30:00,85.68,86.03,85.64,86.03,26081.0,85.68,86.03,85.64,86.03,26081.0
2019-09-26 12:00:00,86.04,86.21,85.95,86.17,22652.0,86.04,86.21,85.95,86.17,22652.0
2019-09-26 12:30:00,86.17,86.29,86.1,86.25,30546.0,86.17,86.29,86.1,86.25,30546.0
2019-09-26 13:00:00,86.25,86.26,86.02,86.05,38702.0,86.25,86.26,86.02,86.05,38702.0
2019-09-26 13:30:00,86.07,86.42,86.07,86.4,43458.0,86.07,86.42,86.07,86.4,43458.0
2019-09-26 14:00:00,86.38,86.67,86.36,86.62,33460.0,86.38,86.67,86.36,86.62,33460.0
2019-09-26 14:30:00,86.58,86.66,86.26,86.34,53361.0,86.58,86.66,86.26,86.34,53361.0
2019-09-26 15:00:00,86.36,86.66,86.33,86.57,34770.0,86.36,86.66,86.33,86.57,34770.0
2019-09-26 15:30:00,86.58,86.66,86.34,86.41,117191.0,86.58,86.66,86.34,86.41,117191.0
2019-09-27 09:30:00,86.86,87.34,86.61,86.77,46886.0,86.86,87.34,86.61,86.77,46886.0
2019-09-27 10:00:00,86.73,87.09,86.72,87.07,51149.0,86.73,87.09,86.72,87.07,51149.0
2019-09-27 10:30:00,87.1,87.49,87.07,87.18,78516.0,87.1,87.49,87.07,87.18,78516.0
2019-09-27 11:00:00,87.18,87.51,87.06,87.38,31830.0,87.18,87.51,87.06,87.38,31830.0
2019-09-27 11:30:00,87.38,87.46,86.73,87.31,44589.0,87.38,87.46,86.73,87.31,44589.0
2019-09-27 12:00:00,87.36,87.37,86.88,87.04,24959.0,87.36,87.37,86.88,87.04,24959.0
2019-09-27 12:30:00,86.99,87.03,86.62,86.67,26280.0,86.99,87.03,86.62,86.67,26280.0
2019-09-27 13:00:00,86.67,87.08,86.64,87.01,36629.0,86.67,87.08,86.64,87.01,36629.0
2019-09-27 13:30:00,87.01,87.26,86.97,87.26,33340.0,87.01,87.26,86.97,87.26,33340.0
2019-09-27 14:00:00,87.27,87.3,87.07,87.18,49871.0,87.27,87.3,87.07,87.18,49871.0
2019-09-27 14:30:00,87.16,87.42,87.09,87.42,83604.0,87.16,87.42,87.09,87.42,83604.0
2019-09-27 15:00:00,87.44,87.52,87.2,87.28,86772.0,87.44,87.52,87.2,87.28,86772.0
2019-09-27 15:30:00,87.28,87.52,87.21,87.47,174214.0,87.28,87.52,87.21,87.47,174214.0
2019-09-30 09:30:00,87.29,88.18,87.16,87.43,101011.0,87.29,88.18,87.16,87.43,101011.0
2019-09-30 10:00:00,87.53,87.58,87.27,87.34,61152.0,87.53,87.58,87.27,87.34,61152.0
2019-09-30 10:30:00,87.35,87.62,87.25,87.32,56298.0,87.35,87.62,87.25,87.32,56298.0
2019-09-30 11:00:00,87.34,87.52,87.14,87.22,46088.0,87.34,87.52,87.14,87.22,46088.0
2019-09-30 11:30:00,87.22,87.85,87.1,87.81,38219.0,87.22,87.85,87.1,87.81,38219.0
2019-09-30 12:00:00,87.84,87.85,87.65,87.8,32502.0,87.84,87.85,87.65,87.8,32502.0
2019-09-30 12:30:00,87.8,88.15,87.8,88.01,54296.0,87.8,88.15,87.8,88.01,54296.0
2019-09-30 13:00:00,88.04,88.24,88.04,88.19,34490.0,88.04,88.24,88.04,88.19,34490.0
2019-09-30 13:30:00,88.21,88.35,87.87,87.93,64284.0,88.21,88.35,87.87,87.93,64284.0
2019-09-30 14:00:00,87.92,88.18,87.86,88.08,54707.0,87.92,88.18,87.86,88.08,54707.0
2019-09-30 14:30:00,88.09,88.1,87.96,88.03,37330.0,88.09,88.1,87.96,88.03,37330.0
2019-09-30 15:00:00,88.03,88.16,87.98,88.05,48193.0,88.03,88.16,87.98,88.05,48193.0
2019-09-30 15:30:00,88.05,88.09,87.9,88.0,151952.0,88.05,88.09,87.9,88.0,151952.0
2019-10-01 09:30:00,88.58,90.89,88.34,90.87,267572.0,88.58,90.89,88.34,90.87,267572.0
2019-10-01 10:00:00,90.9,90.9,89.67,89.89,168537.0,90.9,90.9,89.67,89.89,168537.0
2019-10-01 10:30:00,89.94,90.3,89.91,90.01,75939.0,89.94,90.3,89.91,90.01,75939.0
2019-10-01 11:00:00,89.97,90.19,89.81,90.14,64155.0,89.97,90.19,89.81,90.14,64155.0
2019-10-01 11:30:00,90.18,90.22,89.81,89.94,70563.0,90.18,90.22,89.81,89.94,70563.0
2019-10-01 12:00:00,89.95,89.95,89.47,89.48,50245.0,89.95,89.95,89.47,89.48,50245.0
2019-10-01 12:30:00,89.51,89.65,89.33,89.42,26936.0,89.51,89.65,89.33,89.42,26936.0
2019-10-01 13:00:00,89.4,89.46,89.28,89.32,32438.0,89.4,89.46,89.28,89.32,32438.0
2019-10-01 13:30:00,89.33,89.46,89.11,89.13,37406.0,89.33,89.46,89.11,89.13,37406.0
2019-10-01 14:00:00,89.13,89.34,89.04,89.33,101060.0,89.13,89.34,89.04,89.33,101060.0
2019-10-01 14:30:00,89.34,89.68,89.16,89.2,100680.0,89.34,89.68,89.16,89.2,100680.0
2019-10-01 15:00:00,89.2,89.39,88.72,88.8,75427.0,89.2,89.39,88.72,88.8,75427.0
2019-10-01 15:30:00,88.79,88.96,88.65,88.67,228732.0,88.79,88.96,88.65,88.67,228732.0
2019-10-02 09:30:00,88.23,88.42,85.83,86.3,73279.0,88.23,88.42,85.83,86.3,73279.0
2019-10-02 10:00:00,86.34,86.89,86.12,86.62,58456.0,86.34,86.89,86.12,86.62,58456.0
2019-10-02 10:30:00,86.58,86.78,86.33,86.4,102018.0,86.58,86.78,86.33,86.4,102018.0
2019-10-02 11:00:00,86.36,86.39,85.88,85.89,35991.0,86.36,86.39,85.88,85.89,35991.0
2019-10-02 11:30:00,85.92,85.96,85.55,85.77,47841.0,85.92,85.96,85.55,85.77,47841.0
2019-10-02 12:00:00,85.74,85.74,85.23,85.29,35889.0,85.74,85.74,85.23,85.29,35889.0
2019-10-02 12:30:00,85.3,85.33,85.05,85.25,53112.0,85.3,85.33,85.05,85.25,53112.0
2019-10-02 13:00:00,85.2,85.71,85.2,85.69,33679.0,85.2,85.71,85.2,85.69,33679.0
2019-10-02 13:30:00,85.69,85.7,85.35,85.41,31942.0,85.69,85.7,85.35,85.41,31942.0
2019-10-02 14:00:00,85.41,85.9,85.37,85.74,34677.0,85.41,85.9,85.37,85.74,34677.0
2019-10-02 14:30:00,85.78,86.03,85.72,86.03,41878.0,85.78,86.03,85.72,86.03,41878.0
2019-10-02 15:00:00,86.03,86.25,85.82,85.96,94736.0,86.03,86.25,85.82,85.96,94736.0
2019-10-02 15:30:00,85.95,85.95,85.57,85.61,183025.0,85.95,85.95,85.57,85.61,183025.0
2019-10-03 09:30:00,84.91,85.27,84.69,84.85,42550.0,84.91,85.27,84.69,84.85,42550.0
2019-10-03 10:00:00,84.83,84.83,83.58,84.24,141281.0,84.83,84.83,83.58,84.24,141281.0
2019-10-03 10:30:00,84.17,84.22,83.61,83.84,55641.0,84.17,84.22,83.61,83.84,55641.0
2019-10-03 11:00:00,83.83,84.26,83.83,84.08,49610.0,83.83,84.26,83.83,84.08,49610.0
2019-10-03 11:30:00,84.08,84.12,83.41,83.49,20925.0,84.08,84.12,83.41,83.49,20925.0
2019-10-03 12:00:00,83.51,83.81,83.39,83.78,36279.0,83.51,83.81,83.39,83.78,36279.0
2019-10-03 12:30:00,83.77,84.09,83.74,84.03,37132.0,83.77,84.09,83.74,84.03,37132.0
2019-10-03 13:00:00,84.03,84.28,83.98,84.28,31647.0,84.03,84.28,83.98,84.28,31647.0
2019-10-03 13:30:00,84.28,84.33,84.1,84.28,66200.0,84.28,84.33,84.1,84.28,66200.0
2019-10-03 14:00:00,84.25,84.55,84.09,84.55,25420.0,84.25,84.55,84.09,84.55,25420.0
2019-10-03 14:30:00,84.55,84.61,84.45,84.47,19389.0,84.55,84.61,84.45,84.47,19389.0
2019-10-03 15:00:00,84.48,84.56,84.39,84.5,33262.0,84.48,84.56,84.39,84.5,33262.0
2019-10-03 15:30:00,84.49,84.67,84.28,84.65,121429.0,84.49,84.67,84.28,84.65,121429.0
2019-10-04 09:30:00,84.52,85.0,84.31,84.88,45898.0,84.52,85.0,84.31,84.88,45898.0
2019-10-04 10:00:00,84.87,85.15,84.75,85.04,47730.0,84.87,85.15,84.75,85.04,47730.0
2019-10-04 10:30:00,85.0,85.04,84.46,84.49,55412.0,85.0,85.04,84.46,84.49,55412.0
2019-10-04 11:00:00,84.44,84.6,84.38,84.45,35964.0,84.44,84.6,84.38,84.45,35964.0
2019-10-04 11:30:00,84.44,84.76,84.43,84.59,25058.0,84.44,84.76,84.43,84.59,25058.0
2019-10-04 12:00:00,84.6,84.99,84.6,84.98,27480.0,84.6,84.99,84.6,84.98,27480.0
2019-10-04 12:30:00,85.01,85.27,85.0,85.08,19829.0,85.01,85.27,85.0,85.08,19829.0
2019-10-04 13:00:00,85.09,85.22,85.02,85.07,40140.0,85.09,85.22,85.02,85.07,40140.0
2019-10-04 13:30:00,85.08,85.19,84.98,85.12,23995.0,85.08,85.19,84.98,85.12,23995.0
2019-10-04 14:00:00,85.13,85.32,85.08,85.31,26447.0,85.13,85.32,85.08,85.31,26447.0
2019-10-04 14:30:00,85.36,85.42,85.24,85.33,35391.0,85.36,85.42,85.24,85.33,35391.0
2019-10-04 15:00:00,85.35,85.58,85.34,85.49,93661.0,85.35,85.58,85.34,85.49,93661.0
2019-10-04 15:30:00,85.47,85.66,85.46,85.58,138437.0,85.47,85.66,85.46,85.58,138437.0
2019-10-07 09:30:00,85.43,86.75,85.37,86.51,140694.0,85.43,86.75,85.37,86.51,140694.0
2019-10-07 10:00:00,86.53,86.93,86.36,86.58,97785.0,86.53,86.93,86.36,86.58,97785.0
2019-10-07 10:30:00,86.62,86.78,86.56,86.72,36173.0,86.62,86.78,86.56,86.72,36173.0
2019-10-07 11:00:00,86.72,86.78,86.4,86.46,28592.0,86.72,86.78,86.4,86.46,28592.0
2019-10-07 11:30:00,86.46,86.85,86.41,86.8,32335.0,86.46,86.85,86.41,86.8,32335.0
2019-10-07 12:00:00,86.79,86.9,86.71,86.73,33428.0,86.79,86.9,86.71,86.73,33428.0
2019-10-07 12:30:00,86.73,87.0,86.66,86.8,35736.0,86.73,87.0,86.66,86.8,35736.0
2019-10-07 13:00:00,86.8,86.89,86.49,86.65,40672.0,86.8,86.89,86.49,86.65,40672.0
2019-10-07 13:30:00,86.63,87.07,86.59,87.02,29444.0,86.63,87.07,86.59,87.02,29444.0
2019-10-07 14:00:00,87.06,87.06,86.7,86.7,43700.0,87.06,87.06,86.7,86.7,43700.0
2019-10-07 14:30:00,86.74,86.74,86.38,86.51,36968.0,86.74,86.74,86.38,86.51,36968.0
2019-10-07 15:00:00,86.51,86.67,86.45,86.56,38772.0,86.51,86.67,86.45,86.56,38772.0
2019-10-07 15:30:00,86.56,86.59,86.32,86.36,131970.0,86.56,86.59,86.32,86.36,131970.0
2019-10-08 09:30:00,85.37,85.84,85.22,85.48,76839.0,85.37,85.84,85.22,85.48,76839.0
2019-10-08 10:00:00,85.48,85.7,85.1,85.48,39880.0,85.48,85.7,85.1,85.48,39880.0
2019-10-08 10:30:00,85.46,85.89,85.35,85.89,101569.0,85.46,85.89,85.35,85.89,101569.0
2019-10-08 11:00:00,85.89,85.97,85.62,85.73,44181.0,85.89,85.97,85.62,85.73,44181.0
2019-10-08 11:30:00,85.73,85.92,85.58,85.88,28740.0,85.73,85.92,85.58,85.88,28740.0
2019-10-08 12:00:00,85.89,85.92,85.8,85.82,26334.0,85.89,85.92,85.8,85.82,26334.0
2019-10-08 12:30:00,85.84,85.93,85.48,85.51,51847.0,85.84,85.93,85.48,85.51,51847.0
2019-10-08 13:00:00,85.55,85.69,85.41,85.66,26434.0,85.55,85.69,85.41,85.66,26434.0
2019-10-08 13:30:00,85.66,85.87,85.63,85.67,30126.0,85.66,85.87,85.63,85.67,30126.0
2019-10-08 14:00:00,85.67,85.73,85.52,85.65,24369.0,85.67,85.73,85.52,85.65,24369.0
2019-10-08 14:30:00,85.67,85.94,85.4,85.47,33484.0,85.67,85.94,85.4,85.47,33484.0
2019-10-08 15:00:00,85.52,85.65,85.23,85.62,44422.0,85.52,85.65,85.23,85.62,44422.0
2019-10-08 15:30:00,85.6,85.68,85.09,85.12,91353.0,85.6,85.68,85.09,85.12,91353.0
2019-10-09 09:30:00,85.96,86.32,85.48,85.51,30537.0,85.96,86.32,85.48,85.51,30537.0
2019-10-09 10:00:00,85.48,85.81,85.48,85.66,36391.0,85.48,85.81,85.48,85.66,36391.0
2019-10-09 10:30:00,85.65,86.16,85.54,85.74,37947.0,85.65,86.16,85.54,85.74,37947.0
2019-10-09 11:00:00,85.75,85.89,85.57,85.86,22438.0,85.75,85.89,85.57,85.86,22438.0
2019-10-09 11:30:00,85.87,86.48,85.87,86.44,44664.0,85.87,86.48,85.87,86.44,44664.0
2019-10-09 12:00:00,86.42,86.81,86.25,86.28,110667.0,86.42,86.81,86.25,86.28,110667.0
2019-10-09 12:30:00,86.3,86.43,86.26,86.39,23680.0,86.3,86.43,86.26,86.39,23680.0
2019-10-09 13:00:00,86.42,86.57,86.36,86.44,63758.0,86.42,86.57,86.36,86.44,63758.0
2019-10-09 13:30:00,86.44,86.8,86.43,86.76,33239.0,86.44,86.8,86.43,86.76,33239.0
2019-10-09 14:00:00,86.75,87.02,86.6,86.77,45346.0,86.75,87.02,86.6,86.77,45346.0
2019-10-09 14:30:00,86.75,86.92,86.75,86.9,22868.0,86.75,86.92,86.75,86.9,22868.0
2019-10-09 15:00:00,86.92,87.05,86.79,86.87,40412.0,86.92,87.05,86.79,86.87,40412.0
2019-10-09 15:30:00,86.87,86.93,86.51,86.6,102618.0,86.87,86.93,86.51,86.6,102618.0
2019-10-10 09:30:00,86.4,87.9,86.36,87.84,51674.0,86.4,87.9,86.36,87.84,51674.0
2019-10-10 10:00:00,87.86,88.0,87.7,87.7,33772.0,87.86,88.0,87.7,87.7,33772.0
2019-10-10 10:30:00,87.65,87.72,87.49,87.69,23940.0,87.65,87.72,87.49,87.69,23940.0
2019-10-10 11:00:00,87.68,88.03,87.66,87.73,34496.0,87.68,88.03,87.66,87.73,34496.0
2019-10-10 11:30:00,87.77,87.86,87.54,87.64,19965.0,87.77,87.86,87.54,87.64,19965.0
2019-10-10 12:00:00,87.64,87.73,87.53,87.56,13483.0,87.64,87.73,87.53,87.56,13483.0
2019-10-10 12:30:00,87.56,87.67,87.38,87.42,27167.0,87.56,87.67,87.38,87.42,27167.0
2019-10-10 13:00:00,87.45,87.72,87.4,87.67,14797.0,87.45,87.72,87.4,87.67,14797.0
2019-10-10 13:30:00,87.65,88.03,87.59,87.95,18074.0,87.65,88.03,87.59,87.95,18074.0
2019-10-10 14:00:00,87.94,87.94,87.41,87.61,27609.0,87.94,87.94,87.41,87.61,27609.0
2019-10-10 14:30:00,87.62,87.72,87.44,87.5,101127.0,87.62,87.72,87.44,87.5,101127.0
2019-10-10 15:00:00,87.5,87.58,87.44,87.52,55122.0,87.5,87.58,87.44,87.52,55122.0
2019-10-10 15:30:00,87.53,87.58,87.34,87.46,152362.0,87.53,87.58,87.34,87.46,152362.0
2019-10-11 09:30:00,88.53,89.66,88.53,89.27,77339.0,88.53,89.66,88.53,89.27,77339.0
2019-10-11 10:00:00,89.32,90.34,89.21,90.27,73806.0,89.32,90.34,89.21,90.27,73806.0
2019-10-11 10:30:00,90.27,90.82,90.27,90.76,56933.0,90.27,90.82,90.27,90.76,56933.0
2019-10-11 11:00:00,90.77,90.9,90.63,90.8,77956.0,90.77,90.9,90.63,90.8,77956.0
2019-10-11 11:30:00,90.82,90.99,90.39,90.51,61407.0,90.82,90.99,90.39,90.51,61407.0
2019-10-11 12:00:00,90.51,90.57,90.16,90.31,74619.0,90.51,90.57,90.16,90.31,74619.0
2019-10-11 12:30:00,90.34,90.34,89.91,90.03,58738.0,90.34,90.34,89.91,90.03,58738.0
2019-10-11 13:00:00,90.03,90.55,89.94,90.4,137660.0,90.03,90.55,89.94,90.4,137660.0
2019-10-11 13:30:00,90.39,90.67,90.3,90.56,52899.0,90.39,90.67,90.3,90.56,52899.0
2019-10-11 14:00:00,90.57,90.67,90.44,90.63,43257.0,90.57,90.67,90.44,90.63,43257.0
2019-10-11 14:30:00,90.64,90.71,90.43,90.67,52257.0,90.64,90.71,90.43,90.67,52257.0
2019-10-11 15:00:00,90.65,90.83,90.45,90.83,112468.0,90.65,90.83,90.45,90.83,112468.0
2019-10-11 15:30:00,90.84,91.06,90.38,90.53,289114.0,90.84,91.06,90.38,90.53,289114.0
2019-10-14 09:30:00,90.0,90.04,89.43,89.73,53074.0,90.0,90.04,89.43,89.73,53074.0
2019-10-14 10:00:00,89.64,89.85,89.43,89.48,37720.0,89.64,89.85,89.43,89.48,37720.0
2019-10-14 10:30:00,89.48,90.13,89.47,89.96,45744.0,89.48,90.13,89.47,89.96,45744.0
2019-10-14 11:00:00,89.97,89.99,89.63,89.97,26783.0,89.97,89.99,89.63,89.97,26783.0
2019-10-14 11:30:00,90.0,90.05,89.87,90.01,15848.0,90.0,90.05,89.87,90.01,15848.0
2019-10-14 12:00:00,90.0,90.28,90.0,90.08,16077.0,90.0,90.28,90.0,90.08,16077.0
2019-10-14 12:30:00,90.06,90.27,90.06,90.2,13011.0,90.06,90.27,90.06,90.2,13011.0
2019-10-14 13:00:00,90.17,90.38,90.15,90.38,18822.0,90.17,90.38,90.15,90.38,18822.0
2019-10-14 13:30:00,90.37,90.44,89.88,89.92,49162.0,90.37,90.44,89.88,89.92,49162.0
2019-10-14 14:00:00,89.91,90.02,89.81,89.88,19668.0,89.91,90.02,89.81,89.88,19668.0
2019-10-14 14:30:00,89.9,89.93,89.76,89.79,14884.0,89.9,89.93,89.76,89.79,14884.0
2019-10-14 15:00:00,89.81,89.92,89.78,89.9,26119.0,89.81,89.92,89.78,89.9,26119.0
2019-10-14 15:30:00,89.9,90.07,89.81,90.02,107417.0,89.9,90.07,89.81,90.02,107417.0
2019-10-15 09:30:00,90.75,91.6,90.75,91.08,106562.0,90.75,91.6,90.75,91.08,106562.0
2019-10-15 10:00:00,91.02,91.54,90.86,91.48,77232.0,91.02,91.54,90.86,91.48,77232.0
2019-10-15 10:30:00,91.48,91.92,91.4,91.77,140221.0,91.48,91.92,91.4,91.77,140221.0
2019-10-15 11:00:00,91.8,91.93,91.66,91.8,33792.0,91.8,91.93,91.66,91.8,33792.0
2019-10-15 11:30:00,91.76,92.11,91.59,92.09,64772.0,91.76,92.11,91.59,92.09,64772.0
2019-10-15 12:00:00,92.11,92.69,92.11,92.69,97007.0,92.11,92.69,92.11,92.69,97007.0
2019-10-15 12:30:00,92.66,92.87,92.4,92.87,81793.0,92.66,92.87,92.4,92.87,81793.0
2019-10-15 13:00:00,92.89,92.93,92.4,92.56,58835.0,92.89,92.93,92.4,92.56,58835.0
2019-10-15 13:30:00,92.58,93.03,92.58,93.01,54941.0,92.58,93.03,92.58,93.01,54941.0
2019-10-15 14:00:00,93.0,93.05,92.83,92.88,117636.0,93.0,93.05,92.83,92.88,117636.0
2019-10-15 14:30:00,92.88,92.97,92.14,92.27,124498.0,92.88,92.97,92.14,92.27,124498.0
2019-10-15 15:00:00,92.28,92.44,92.16,92.42,40343.0,92.28,92.44,92.16,92.42,40343.0
2019-10-15 15:30:00,92.42,92.55,92.32,92.39,135132.0,92.42,92.55,92.32,92.39,135132.0
2019-10-16 09:30:00,92.42,92.58,91.47,91.68,60986.0,92.42,92.58,91.47,91.68,60986.0
2019-10-16 10:00:00,91.63,92.08,91.33,92.08,60987.0,91.63,92.08,91.33,92.08,60987.0
2019-10-16 10:30:00,92.09,92.2,91.73,91.76,33956.0,92.09,92.2,91.73,91.76,33956.0
2019-10-16 11:00:00,91.76,92.5,91.76,92.0,36617.0,91.76,92.5,91.76,92.0,36617.0
2019-10-16 11:30:00,92.02,92.33,92.02,92.24,28812.0,92.02,92.33,92.02,92.24,28812.0
2019-10-16 12:00:00,92.22,92.34,92.02,92.13,20712.0,92.22,92.34,92.02,92.13,20712.0
2019-10-16 12:30:00,92.11,92.3,92.1,92.3,25097.0,92.11,92.3,92.1,92.3,25097.0
2019-10-16 13:00:00,92.28,92.31,91.9,91.93,56212.0,92.28,92.31,91.9,91.93,56212.0
2019-10-16 13:30:00,91.93,92.07,91.84,91.88,18477.0,91.93,92.07,91.84,91.88,18477.0
2019-10-16 14:00:00,91.89,92.29,91.87,92.29,23964.0,91.89,92.29,91.87,92.29,23964.0
2019-10-16 14:30:00,92.29,92.39,92.23,92.23,28674.0,92.29,92.39,92.23,92.23,28674.0
2019-10-16 15:00:00,92.24,92.3,92.1,92.28,48745.0,92.24,92.3,92.1,92.28,48745.0
2019-10-16 15:30:00,92.28,92.46,92.21,92.45,134014.0,92.28,92.46,92.21,92.45,134014.0
2019-10-17 09:30:00,92.87,93.37,92.19,93.06,61479.0,92.87,93.37,92.19,93.06,61479.0
2019-10-17 10:00:00,93.0,93.15,92.69,92.85,37087.0,93.0,93.15,92.69,92.85,37087.0
2019-10-17 10:30:00,92.86,92.86,92.51,92.53,31080.0,92.86,92.86,92.51,92.53,31080.0
2019-10-17 11:00:00,92.5,92.71,92.3,92.64,23492.0,92.5,92.71,92.3,92.64,23492.0
2019-10-17 11:30:00,92.64,92.73,92.34,92.4,25656.0,92.64,92.73,92.34,92.4,25656.0
2019-10-17 12:00:00,92.4,92.41,92.11,92.16,41121.0,92.4,92.41,92.11,92.16,41121.0
2019-10-17 12:30:00,92.17,92.43,92.11,92.41,38859.0,92.17,92.43,92.11,92.41,38859.0
2019-10-17 13:00:00,92.42,92.65,92.35,92.65,21247.0,92.42,92.65,92.35,92.65,21247.0
2019-10-17 13:30:00,92.65,92.99,92.65,92.91,31065.0,92.65,92.99,92.65,92.91,31065.0
2019-10-17 14:00:00,92.93,93.02,92.76,92.78,30539.0,92.93,93.02,92.76,92.78,30539.0
2019-10-17 14:30:00,92.78,93.03,92.73,92.93,39296.0,92.78,93.03,92.73,92.93,39296.0
2019-10-17 15:00:00,92.94,92.98,92.72,92.88,48471.0,92.94,92.98,92.72,92.88,48471.0
2019-10-17 15:30:00,92.87,92.94,92.67,92.75,103441.0,92.87,92.94,92.67,92.75,103441.0
2019-10-18 09:30:00,93.1,94.35,92.81,94.07,375556.0,93.1,94.35,92.81,94.07,375556.0
2019-10-18 10:00:00,94.13,94.47,93.94,94.35,119174.0,94.13,94.47,93.94,94.35,119174.0
2019-10-18 10:30:00,94.34,94.66,94.23,94.48,132451.0,94.34,94.66,94.23,94.48,132451.0
2019-10-18 11:00:00,94.47,94.7,94.42,94.49,78878.0,94.47,94.7,94.42,94.49,78878.0
2019-10-18 11:30:00,94.48,94.54,93.88,93.93,47756.0,94.48,94.54,93.88,93.93,47756.0
2019-10-18 12:00:00,93.92,94.26,93.77,93.79,58890.0,93.92,94.26,93.77,93.79,58890.0
2019-10-18 12:30:00,93.8,94.11,93.7,94.06,19259.0,93.8,94.11,93.7,94.06,19259.0
2019-10-18 13:00:00,94.07,94.23,94.0,94.0,33004.0,94.07,94.23,94.0,94.0,33004.0
2019-10-18 13:30:00,94.0,94.12,93.94,93.99,39861.0,94.0,94.12,93.94,93.99,39861.0
2019-10-18 14:00:00,94.0,94.31,93.75,94.29,52661.0,94.0,94.31,93.75,94.29,52661.0
2019-10-18 14:30:00,94.31,94.32,93.97,94.14,41503.0,94.31,94.32,93.97,94.14,41503.0
2019-10-18 15:00:00,94.14,94.44,94.13,94.33,97550.0,94.14,94.44,94.13,94.33,97550.0
2019-10-18 15:30:00,94.33,94.41,94.23,94.28,188759.0,94.33,94.41,94.23,94.28,188759.0
2019-10-21 09:30:00,95.0,95.49,94.74,95.3,119485.0,95.0,95.49,94.74,95.3,119485.0
2019-10-21 10:00:00,95.33,95.7,95.3,95.39,59835.0,95.33,95.7,95.3,95.39,59835.0
2019-10-21 10:30:00,95.36,95.65,95.13,95.54,69067.0,95.36,95.65,95.13,95.54,69067.0
2019-10-21 11:00:00,95.55,95.56,95.21,95.41,32697.0,95.55,95.56,95.21,95.41,32697.0
2019-10-21 11:30:00,95.43,95.46,95.23,95.43,23161.0,95.43,95.46,95.23,95.43,23161.0
2019-10-21 12:00:00,95.41,95.62,95.33,95.59,29611.0,95.41,95.62,95.33,95.59,29611.0
2019-10-21 12:30:00,95.6,95.8,95.59,95.74,29972.0,95.6,95.8,95.59,95.74,29972.0
2019-10-21 13:00:00,95.73,95.86,95.69,95.81,48480.0,95.73,95.86,95.69,95.81,48480.0
2019-10-21 13:30:00,95.83,95.83,95.58,95.63,40132.0,95.83,95.83,95.58,95.63,40132.0
2019-10-21 14:00:00,95.63,95.96,95.63,95.9,29166.0,95.63,95.96,95.63,95.9,29166.0
2019-10-21 14:30:00,95.89,96.01,95.89,95.97,92711.0,95.89,96.01,95.89,95.97,92711.0
2019-10-21 15:00:00,95.97,96.28,95.95,96.22,89486.0,95.97,96.28,95.95,96.22,89486.0
2019-10-21 15:30:00,96.21,96.36,96.01,96.02,203780.0,96.21,96.36,96.01,96.02,203780.0
2019-10-22 09:30:00,95.02,95.62,93.13,93.75,258067.0,95.02,95.62,93.13,93.75,258067.0
2019-10-22 10:00:00,93.83,94.6,93.8,94.48,97831.0,93.83,94.6,93.8,94.48,97831.0
2019-10-22 10:30:00,94.49,94.85,94.16,94.48,87549.0,94.49,94.85,94.16,94.48,87549.0
2019-10-22 11:00:00,94.48,94.78,94.17,94.66,72755.0,94.48,94.78,94.17,94.66,72755.0
2019-10-22 11:30:00,94.65,94.88,94.07,94.25,112583.0,94.65,94.88,94.07,94.25,112583.0
2019-10-22 12:00:00,94.26,94.54,94.23,94.32,41082.0,94.26,94.54,94.23,94.32,41082.0
2019-10-22 12:30:00,94.32,94.32,93.35,93.5,102225.0,94.32,94.32,93.35,93.5,102225.0
2019-10-22 13:00:00,93.5,94.03,93.42,93.79,60956.0,93.5,94.03,93.42,93.79,60956.0
2019-10-22 13:30:00,93.77,94.24,93.76,94.2,63909.0,93.77,94.24,93.76,94.2,63909.0
2019-10-22 14:00:00,94.19,94.19,93.92,94.07,63463.0,94.19,94.19,93.92,94.07,63463.0
2019-10-22 14:30:00,94.07,94.19,93.98,94.03,57823.0,94.07,94.19,93.98,94.03,57823.0
2019-10-22 15:00:00,94.04,94.4,94.0,94.39,72668.0,94.04,94.4,94.0,94.39,72668.0
2019-10-22 15:30:00,94.39,94.42,94.14,94.2,163017.0,94.39,94.42,94.14,94.2,163017.0
2019-10-23 09:30:00,93.57,94.55,93.37,94.04,55073.0,93.57,94.55,93.37,94.04,55073.0
2019-10-23 10:00:00,94.08,94.17,93.73,94.05,86160.0,94.08,94.17,93.73,94.05,86160.0
2019-10-23 10:30:00,94.05,94.4,93.97,94.0,31892.0,94.05,94.4,93.97,94.0,31892.0
2019-10-23 11:00:00,94.03,94.55,94.03,94.55,21299.0,94.03,94.55,94.03,94.55,21299.0
2019-10-23 11:30:00,94.57,94.88,94.57,94.65,18208.0,94.57,94.88,94.57,94.65,18208.0
2019-10-23 12:00:00,94.63,94.68,94.44,94.49,23524.0,94.63,94.68,94.44,94.49,23524.0
2019-10-23 12:30:00,94.5,94.55,94.42,94.46,23166.0,94.5,94.55,94.42,94.46,23166.0
2019-10-23 13:00:00,94.47,94.53,94.38,94.51,17818.0,94.47,94.53,94.38,94.51,17818.0
2019-10-23 13:30:00,94.5,94.66,94.47,94.56,22567.0,94.5,94.66,94.47,94.56,22567.0
2019-10-23 14:00:00,94.55,94.66,94.4,94.41,25524.0,94.55,94.66,94.4,94.41,25524.0
2019-10-23 14:30:00,94.4,94.5,94.27,94.28,44836.0,94.4,94.5,94.27,94.28,44836.0
2019-10-23 15:00:00,94.27,94.49,94.24,94.45,45801.0,94.27,94.49,94.24,94.45,45801.0
2019-10-23 15:30:00,94.44,94.68,94.35,94.63,105186.0,94.44,94.68,94.35,94.63,105186.0
2019-10-24 09:30:00,95.39,96.28,95.07,95.1,41339.0,95.39,96.28,95.07,95.1,41339.0
2019-10-24 10:00:00,95.1,95.46,94.49,94.97,61015.0,95.1,95.46,94.49,94.97,61015.0
2019-10-24 10:30:00,94.95,95.06,94.6,94.99,33928.0,94.95,95.06,94.6,94.99,33928.0
2019-10-24 11:00:00,94.93,95.3,94.9,95.15,45763.0,94.93,95.3,94.9,95.15,45763.0
2019-10-24 11:30:00,95.16,95.17,94.66,94.7,58072.0,95.16,95.17,94.66,94.7,58072.0
2019-10-24 12:00:00,94.71,94.9,94.61,94.75,32343.0,94.71,94.9,94.61,94.75,32343.0
2019-10-24 12:30:00,94.76,94.84,94.65,94.67,22736.0,94.76,94.84,94.65,94.67,22736.0
2019-10-24 13:00:00,94.68,94.79,94.62,94.7,29007.0,94.68,94.79,94.62,94.7,29007.0
2019-10-24 13:30:00,94.71,95.16,94.65,95.13,34082.0,94.71,95.16,94.65,95.13,34082.0
2019-10-24 14:00:00,95.12,95.33,95.06,95.28,42600.0,95.12,95.33,95.06,95.28,42600.0
2019-10-24 14:30:00,95.27,95.41,95.16,95.18,46849.0,95.27,95.41,95.16,95.18,46849.0
2019-10-24 15:00:00,95.19,95.4,95.19,95.36,49690.0,95.19,95.4,95.19,95.36,49690.0
2019-10-24 15:30:00,95.36,95.4,95.06,95.12,134279.0,95.36,95.4,95.06,95.12,134279.0
2019-10-25 09:30:00,94.9,95.72,94.76,95.25,37359.0,94.9,95.72,94.76,95.25,37359.0
2019-10-25 10:00:00,95.33,95.56,95.07,95.22,32199.0,95.33,95.56,95.07,95.22,32199.0
2019-10-25 10:30:00,95.18,95.34,95.01,95.04,28110.0,95.18,95.34,95.01,95.04,28110.0
2019-10-25 11:00:00,95.06,95.07,94.8,94.91,66255.0,95.06,95.07,94.8,94.91,66255.0
2019-10-25 11:30:00,94.9,95.06,94.8,94.82,27164.0,94.9,95.06,94.8,94.82,27164.0
2019-10-25 12:00:00,94.8,94.91,94.54,94.79,30651.0,94.8,94.91,94.54,94.79,30651.0
2019-10-25 12:30:00,94.79,95.31,94.72,95.27,42239.0,94.79,95.31,94.72,95.27,42239.0
2019-10-25 13:00:00,95.25,95.42,95.25,95.4,36489.0,95.25,95.42,95.25,95.4,36489.0
2019-10-25 13:30:00,95.37,95.4,95.25,95.27,19886.0,95.37,95.4,95.25,95.27,19886.0
2019-10-25 14:00:00,95.29,95.31,95.01,95.07,28636.0,95.29,95.31,95.01,95.07,28636.0
2019-10-25 14:30:00,95.07,95.08,94.84,95.01,26959.0,95.07,95.08,94.84,95.01,26959.0
2019-10-25 15:00:00,95.01,95.06,94.89,94.98,34450.0,95.01,95.06,94.89,94.98,34450.0
2019-10-25 15:30:00,94.99,95.17,94.74,94.76,165693.0,94.99,95.17,94.74,94.76,165693.0
2019-10-28 09:30:00,94.91,95.44,94.59,94.83,48869.0,94.91,95.44,94.59,94.83,48869.0
2019-10-28 10:00:00,94.8,94.86,94.61,94.8,45596.0,94.8,94.86,94.61,94.8,45596.0
2019-10-28 10:30:00,94.87,94.87,94.7,94.85,50021.0,94.87,94.87,94.7,94.85,50021.0
2019-10-28 11:00:00,94.86,95.67,94.85,95.34,114033.0,94.86,95.67,94.85,95.34,114033.0
2019-10-28 11:30:00,95.34,95.36,95.2,95.36,76949.0,95.34,95.36,95.2,95.36,76949.0
2019-10-28 12:00:00,95.36,95.6,95.29,95.51,39023.0,95.36,95.6,95.29,95.51,39023.0
2019-10-28 12:30:00,95.5,95.5,95.07,95.11,20507.0,95.5,95.5,95.07,95.11,20507.0
2019-10-28 13:00:00,95.12,95.2,94.97,95.01,50326.0,95.12,95.2,94.97,95.01,50326.0
2019-10-28 13:30:00,95.0,95.01,94.86,94.91,21355.0,95.0,95.01,94.86,94.91,21355.0
2019-10-28 14:00:00,94.93,95.09,94.88,94.89,35044.0,94.93,95.09,94.88,94.89,35044.0
2019-10-28 14:30:00,94.87,95.34,94.83,95.32,33051.0,94.87,95.34,94.83,95.32,33051.0
2019-10-28 15:00:00,95.29,95.32,95.09,95.13,27956.0,95.29,95.32,95.09,95.13,27956.0
2019-10-28 15:30:00,95.09,95.12,94.82,94.98,117543.0,95.09,95.12,94.82,94.98,117543.0
2019-10-29 09:30:00,95.17,95.44,94.77,95.24,26607.0,95.17,95.44,94.77,95.24,26607.0
2019-10-29 10:00:00,95.33,95.38,95.06,95.19,16951.0,95.33,95.38,95.06,95.19,16951.0
2019-10-29 10:30:00,95.15,95.83,95.05,95.81,58318.0,95.15,95.83,95.05,95.81,58318.0
2019-10-29 11:00:00,95.83,95.86,95.53,95.81,30732.0,95.83,95.86,95.53,95.81,30732.0
2019-10-29 11:30:00,95.82,96.0,95.6,95.63,31796.0,95.82,96.0,95.6,95.63,31796.0
2019-10-29 12:00:00,95.63,95.8,95.51,95.61,20746.0,95.63,95.8,95.51,95.61,20746.0
2019-10-29 12:30:00,95.65,95.71,95.37,95.37,23113.0,95.65,95.71,95.37,95.37,23113.0
2019-10-29 13:00:00,95.36,95.58,95.26,95.53,19438.0,95.36,95.58,95.26,95.53,19438.0
2019-10-29 13:30:00,95.53,95.7,95.44,95.61,25696.0,95.53,95.7,95.44,95.61,25696.0
2019-10-29 14:00:00,95.59,95.75,95.37,95.72,30641.0,95.59,95.75,95.37,95.72,30641.0
2019-10-29 14:30:00,95.71,95.81,95.42,95.55,37659.0,95.71,95.81,95.42,95.55,37659.0
2019-10-29 15:00:00,95.53,95.59,95.4,95.46,36615.0,95.53,95.59,95.4,95.46,36615.0
2019-10-29 15:30:00,95.45,95.52,95.23,95.36,109434.0,95.45,95.52,95.23,95.36,109434.0
2019-10-30 09:30:00,94.94,95.65,94.84,95.58,53696.0,94.94,95.65,94.84,95.58,53696.0
2019-10-30 10:00:00,95.63,95.74,95.25,95.67,65089.0,95.63,95.74,95.25,95.67,65089.0
2019-10-30 10:30:00,95.62,95.62,95.2,95.23,62320.0,95.62,95.62,95.2,95.23,62320.0
2019-10-30 11:00:00,95.23,95.38,94.74,95.01,42950.0,95.23,95.38,94.74,95.01,42950.0
2019-10-30 11:30:00,94.99,94.99,94.7,94.83,17108.0,94.99,94.99,94.7,94.83,17108.0
2019-10-30 12:00:00,94.84,95.03,94.77,95.01,14974.0,94.84,95.03,94.77,95.01,14974.0
2019-10-30 12:30:00,95.03,95.22,94.98,95.05,26634.0,95.03,95.22,94.98,95.05,26634.0
2019-10-30 13:00:00,95.03,95.09,94.9,94.97,15835.0,95.03,95.09,94.9,94.97,15835.0
2019-10-30 13:30:00,95.0,95.12,94.8,94.87,25496.0,95.0,95.12,94.8,94.87,25496.0
2019-10-30 14:00:00,94.78,94.96,94.67,94.92,25834.0,94.78,94.96,94.67,94.92,25834.0
2019-10-30 14:30:00,94.89,95.05,94.72,95.0,24399.0,94.89,95.05,94.72,95.0,24399.0
2019-10-30 15:00:00,95.0,95.09,94.93,95.06,52449.0,95.0,95.09,94.93,95.06,52449.0
2019-10-30 15:30:00,95.06,95.06,94.67,94.77,127439.0,95.06,95.06,94.67,94.77,127439.0
2019-10-31 09:30:00,94.69,94.88,93.78,93.88,42339.0,94.69,94.88,93.78,93.88,42339.0
2019-10-31 10:00:00,93.81,93.87,93.24,93.29,55640.0,93.81,93.87,93.24,93.29,55640.0
2019-10-31 10:30:00,93.23,93.68,93.09,93.66,29770.0,93.23,93.68,93.09,93.66,29770.0
2019-10-31 11:00:00,93.67,93.78,93.44,93.55,33049.0,93.67,93.78,93.44,93.55,33049.0
2019-10-31 11:30:00,93.55,93.56,93.25,93.28,33455.0,93.55,93.56,93.25,93.28,33455.0
2019-10-31 12:00:00,93.28,93.42,93.02,93.33,36273.0,93.28,93.42,93.02,93.33,36273.0
2019-10-31 12:30:00,93.34,93.37,93.1,93.27,21933.0,93.34,93.37,93.1,93.27,21933.0
2019-10-31 13:00:00,93.27,93.41,93.14,93.32,43153.0,93.27,93.41,93.14,93.32,43153.0
2019-10-31 13:30:00,93.33,93.43,93.1,93.1,24106.0,93.33,93.43,93.1,93.1,24106.0
2019-10-31 14:00:00,93.08,93.08,92.68,92.84,68110.0,93.08,93.08,92.68,92.84,68110.0
2019-10-31 14:30:00,92.84,92.85,92.58,92.84,45799.0,92.84,92.85,92.58,92.84,45799.0
2019-10-31 15:00:00,92.85,93.03,92.72,92.93,52733.0,92.85,93.03,92.72,92.93,52733.0
2019-10-31 15:30:00,92.91,93.18,92.91,93.16,161683.0,92.91,93.18,92.91,93.16,161683.0
2019-11-01 09:30:00,93.79,93.98,93.15,93.73,48382.0,93.79,93.98,93.15,93.73,48382.0
2019-11-01 10:00:00,93.63,94.16,93.57,93.92,36559.0,93.63,94.16,93.57,93.92,36559.0
2019-11-01 10:30:00,93.9,93.93,93.43,93.43,36072.0,93.9,93.93,93.43,93.43,36072.0
2019-11-01 11:00:00,93.46,93.7,93.44,93.45,21951.0,93.46,93.7,93.44,93.45,21951.0
2019-11-01 11:30:00,93.42,93.77,93.36,93.76,29802.0,93.42,93.77,93.36,93.76,29802.0
2019-11-01 12:00:00,93.77,94.17,93.75,94.0,29517.0,93.77,94.17,93.75,94.0,29517.0
2019-11-01 12:30:00,94.02,94.14,93.95,94.03,14998.0,94.02,94.14,93.95,94.03,14998.0
2019-11-01 13:00:00,94.02,94.23,93.93,94.12,19562.0,94.02,94.23,93.93,94.12,19562.0
2019-11-01 13:30:00,94.12,94.23,94.08,94.17,17903.0,94.12,94.23,94.08,94.17,17903.0
2019-11-01 14:00:00,94.18,94.49,94.18,94.42,34372.0,94.18,94.49,94.18,94.42,34372.0
2019-11-01 14:30:00,94.43,94.78,94.39,94.77,53065.0,94.43,94.78,94.39,94.77,53065.0
2019-11-01 15:00:00,94.76,94.85,94.64,94.73,47008.0,94.76,94.85,94.64,94.73,47008.0
2019-11-01 15:30:00,94.72,94.96,94.68,94.89,167017.0,94.72,94.96,94.68,94.89,167017.0
2019-11-04 09:30:00,95.58,95.98,95.52,95.81,88570.0,95.58,95.98,95.52,95.81,88570.0
2019-11-04 10:00:00,95.8,95.93,95.55,95.65,43973.0,95.8,95.93,95.55,95.65,43973.0
2019-11-04 10:30:00,95.66,95.67,95.35,95.42,25657.0,95.66,95.67,95.35,95.42,25657.0
2019-11-04 11:00:00,95.4,95.63,95.36,95.5,29286.0,95.4,95.63,95.36,95.5,29286.0
2019-11-04 11:30:00,95.51,95.56,95.16,95.21,18650.0,95.51,95.56,95.16,95.21,18650.0
2019-11-04 12:00:00,95.23,95.27,95.17,95.24,15082.0,95.23,95.27,95.17,95.24,15082.0
2019-11-04 12:30:00,95.25,95.43,95.22,95.35,14303.0,95.25,95.43,95.22,95.35,14303.0
2019-11-04 13:00:00,95.35,95.86,95.3,95.78,68908.0,95.35,95.86,95.3,95.78,68908.0
2019-11-04 13:30:00,95.81,96.06,95.8,95.96,37240.0,95.81,96.06,95.8,95.96,37240.0
2019-11-04 14:00:00,95.94,95.97,95.76,95.79,26975.0,95.94,95.97,95.76,95.79,26975.0
2019-11-04 14:30:00,95.79,95.9,95.61,95.65,32165.0,95.79,95.9,95.61,95.65,32165.0
2019-11-04 15:00:00,95.67,95.67,95.49,95.5,23106.0,95.67,95.67,95.49,95.5,23106.0
2019-11-04 15:30:00,95.52,95.6,95.33,95.43,83858.0,95.52,95.6,95.33,95.43,83858.0
2019-11-05 09:30:00,95.42,95.9,95.22,95.61,75698.0,95.42,95.9,95.22,95.61,75698.0
2019-11-05 10:00:00,95.67,96.0,95.53,95.59,66372.0,95.67,96.0,95.53,95.59,66372.0
2019-11-05 10:30:00,95.59,95.9,95.43,95.83,44729.0,95.59,95.9,95.43,95.83,44729.0
2019-11-05 11:00:00,95.85,96.2,95.77,96.17,43417.0,95.85,96.2,95.77,96.17,43417.0
2019-11-05 11:30:00,96.17,96.17,95.59,95.77,45530.0,96.17,96.17,95.59,95.77,45530.0
2019-11-05 12:00:00,95.74,95.79,95.44,95.49,27381.0,95.74,95.79,95.44,95.49,27381.0
2019-11-05 12:30:00,95.47,95.51,95.34,95.48,17765.0,95.47,95.51,95.34,95.48,17765.0
2019-11-05 13:00:00,95.46,95.52,95.37,95.5,38339.0,95.46,95.52,95.37,95.5,38339.0
2019-11-05 13:30:00,95.51,95.61,95.39,95.39,34506.0,95.51,95.61,95.39,95.39,34506.0
2019-11-05 14:00:00,95.37,95.39,95.21,95.3,28699.0,95.37,95.39,95.21,95.3,28699.0
2019-11-05 14:30:00,95.31,95.53,95.29,95.42,21964.0,95.31,95.53,95.29,95.42,21964.0
2019-11-05 15:00:00,95.4,95.43,95.27,95.31,25776.0,95.4,95.43,95.27,95.31,25776.0
2019-11-05 15:30:00,95.3,95.6,95.3,95.48,110700.0,95.3,95.6,95.3,95.48,110700.0
2019-11-06 09:30:00,95.4,95.4,94.46,95.0,25632.0,95.4,95.4,94.46,95.0,25632.0
2019-11-06 10:00:00,94.91,95.04,94.29,94.3,31298.0,94.91,95.04,94.29,94.3,31298.0
2019-11-06 10:30:00,94.33,94.39,93.95,94.09,36359.0,94.33,94.39,93.95,94.09,36359.0
2019-11-06 11:00:00,94.13,94.62,94.0,94.6,36826.0,94.13,94.62,94.0,94.6,36826.0
2019-11-06 11:30:00,94.63,94.71,93.91,94.04,32322.0,94.63,94.71,93.91,94.04,32322.0
2019-11-06 12:00:00,94.03,94.04,93.72,93.83,52173.0,94.03,94.04,93.72,93.83,52173.0
2019-11-06 12:30:00,93.82,93.87,93.56,93.87,31077.0,93.82,93.87,93.56,93.87,31077.0
2019-11-06 13:00:00,93.9,94.08,93.77,93.96,28067.0,93.9,94.08,93.77,93.96,28067.0
2019-11-06 13:30:00,94.0,94.06,93.79,93.82,27680.0,94.0,94.06,93.79,93.82,27680.0
2019-11-06 14:00:00,93.86,93.95,93.74,93.93,27020.0,93.86,93.95,93.74,93.93,27020.0
2019-11-06 14:30:00,93.91,94.32,93.88,94.32,24610.0,93.91,94.32,93.88,94.32,24610.0
2019-11-06 15:00:00,94.29,94.45,94.16,94.39,22013.0,94.29,94.45,94.16,94.39,22013.0
2019-11-06 15:30:00,94.38,94.38,94.1,94.26,91904.0,94.38,94.38,94.1,94.26,91904.0
2019-11-07 09:30:00,94.54,95.22,94.3,95.02,55046.0,94.54,95.22,94.3,95.02,55046.0
2019-11-07 10:00:00,95.03,95.44,94.92,95.22,65461.0,95.03,95.44,94.92,95.22,65461.0
2019-11-07 10:30:00,95.23,95.23,95.0,95.09,31618.0,95.23,95.23,95.0,95.09,31618.0
2019-11-07 11:00:00,95.09,95.13,94.73,95.0,24540.0,95.09,95.13,94.73,95.0,24540.0
2019-11-07 11:30:00,95.01,95.01,94.6,94.83,34639.0,95.01,95.01,94.6,94.83,34639.0
2019-11-07 12:00:00,94.83,94.97,94.62,94.8,36320.0,94.83,94.97,94.62,94.8,36320.0
2019-11-07 12:30:00,94.78,95.15,94.75,95.15,31134.0,94.78,95.15,94.75,95.15,31134.0
2019-11-07 13:00:00,95.14,95.14,94.68,94.68,24812.0,95.14,95.14,94.68,94.68,24812.0
2019-11-07 13:30:00,94.63,94.63,94.29,94.34,26809.0,94.63,94.63,94.29,94.34,26809.0
2019-11-07 14:00:00,94.34,94.54,94.32,94.32,34905.0,94.34,94.54,94.32,94.32,34905.0
2019-11-07 14:30:00,94.32,94.37,93.92,94.33,23008.0,94.32,94.37,93.92,94.33,23008.0
2019-11-07 15:00:00,94.35,94.43,94.17,94.25,18415.0,94.35,94.43,94.17,94.25,18415.0
2019-11-07 15:30:00,94.25,94.29,94.0,94.1,97632.0,94.25,94.29,94.0,94.1,97632.0
2019-11-08 09:30:00,94.22,94.6,93.7,93.7,27479.0,94.22,94.6,93.7,93.7,27479.0
2019-11-08 10:00:00,93.76,94.06,93.46,93.94,49560.0,93.76,94.06,93.46,93.94,49560.0
2019-11-08 10:30:00,93.94,93.94,93.65,93.77,30099.0,93.94,93.94,93.65,93.77,30099.0
2019-11-08 11:00:00,93.76,94.05,93.74,93.82,28892.0,93.76,94.05,93.74,93.82,28892.0
2019-11-08 11:30:00,93.82,93.9,93.65,93.67,24274.0,93.82,93.9,93.65,93.67,24274.0
2019-11-08 12:00:00,93.69,93.96,93.68,93.93,26789.0,93.69,93.96,93.68,93.93,26789.0
2019-11-08 12:30:00,93.92,94.18,93.8,94.08,64001.0,93.92,94.18,93.8,94.08,64001.0
2019-11-08 13:00:00,94.13,94.22,93.97,94.02,15954.0,94.13,94.22,93.97,94.02,15954.0
2019-11-08 13:30:00,94.02,94.02,93.78,93.81,14213.0,94.02,94.02,93.78,93.81,14213.0
2019-11-08 14:00:00,93.81,93.86,93.66,93.67,15116.0,93.81,93.86,93.66,93.67,15116.0
2019-11-08 14:30:00,93.67,93.73,93.55,93.62,33100.0,93.67,93.73,93.55,93.62,33100.0
2019-11-08 15:00:00,93.6,93.74,93.54,93.67,31457.0,93.6,93.74,93.54,93.67,31457.0
2019-11-08 15:30:00,93.66,93.97,93.62,93.9,114977.0,93.66,93.97,93.62,93.9,114977.0
2019-11-11 09:30:00,93.37,94.45,93.37,94.45,30383.0,93.37,94.45,93.37,94.45,30383.0
2019-11-11 10:00:00,94.36,94.48,94.07,94.45,19098.0,94.36,94.48,94.07,94.45,19098.0
2019-11-11 10:30:00,94.49,94.63,94.08,94.12,26003.0,94.49,94.63,94.08,94.12,26003.0
2019-11-11 11:00:00,94.12,94.48,93.58,93.58,44865.0,94.12,94.48,93.58,93.58,44865.0
2019-11-11 11:30:00,93.57,93.82,93.57,93.76,21909.0,93.57,93.82,93.57,93.76,21909.0
2019-11-11 12:00:00,93.76,93.77,93.37,93.42,34230.0,93.76,93.77,93.37,93.42,34230.0
2019-11-11 12:30:00,93.42,93.62,93.42,93.61,17015.0,93.42,93.62,93.42,93.61,17015.0
2019-11-11 13:00:00,93.63,93.82,93.59,93.7,23794.0,93.63,93.82,93.59,93.7,23794.0
2019-11-11 13:30:00,93.69,93.7,93.59,93.68,14317.0,93.69,93.7,93.59,93.68,14317.0
2019-11-11 14:00:00,93.69,93.72,93.58,93.65,24699.0,93.69,93.72,93.58,93.65,24699.0
2019-11-11 14:30:00,93.65,93.75,93.65,93.66,14868.0,93.65,93.75,93.65,93.66,14868.0
2019-11-11 15:00:00,93.66,93.89,93.66,93.89,16385.0,93.66,93.89,93.66,93.89,16385.0
2019-11-11 15:30:00,93.89,94.17,93.85,94.15,71566.0,93.89,94.17,93.85,94.15,71566.0
2019-11-12 09:30:00,93.8,95.95,93.8,95.52,121199.0,93.8,95.95,93.8,95.52,121199.0
2019-11-12 10:00:00,95.53,96.24,95.4,95.95,109281.0,95.53,96.24,95.4,95.95,109281.0
2019-11-12 10:30:00,95.96,96.47,95.91,96.09,31339.0,95.96,96.47,95.91,96.09,31339.0
2019-11-12 11:00:00,96.11,96.11,95.41,95.42,39689.0,96.11,96.11,95.41,95.42,39689.0
2019-11-12 11:30:00,95.42,95.44,95.01,95.23,37740.0,95.42,95.44,95.01,95.23,37740.0
2019-11-12 12:00:00,95.24,95.72,95.23,95.72,38651.0,95.24,95.72,95.23,95.72,38651.0
2019-11-12 12:30:00,95.7,95.75,95.29,95.41,27086.0,95.7,95.75,95.29,95.41,27086.0
2019-11-12 13:00:00,95.41,95.73,95.39,95.42,40750.0,95.41,95.73,95.39,95.42,40750.0
2019-11-12 13:30:00,95.4,95.81,95.4,95.68,25975.0,95.4,95.81,95.4,95.68,25975.0
2019-11-12 14:00:00,95.69,95.77,95.48,95.56,25993.0,95.69,95.77,95.48,95.56,25993.0
2019-11-12 14:30:00,95.58,95.64,95.11,95.19,44005.0,95.58,95.64,95.11,95.19,44005.0
2019-11-12 15:00:00,95.2,95.35,95.07,95.33,33829.0,95.2,95.35,95.07,95.33,33829.0
2019-11-12 15:30:00,95.34,95.41,95.08,95.27,144054.0,95.34,95.41,95.08,95.27,144054.0
2019-11-13 09:30:00,94.5,95.17,94.19,94.32,27328.0,94.5,95.17,94.19,94.32,27328.0
2019-11-13 10:00:00,94.33,95.33,94.29,95.18,57300.0,94.33,95.33,94.29,95.18,57300.0
2019-11-13 10:30:00,95.2,95.42,94.74,95.39,22470.0,95.2,95.42,94.74,95.39,22470.0
2019-11-13 11:00:00,95.45,95.82,95.45,95.52,21258.0,95.45,95.82,95.45,95.52,21258.0
2019-11-13 11:30:00,95.51,95.69,95.42,95.49,19529.0,95.51,95.69,95.42,95.49,19529.0
2019-11-13 12:00:00,95.47,95.68,95.36,95.53,13939.0,95.47,95.68,95.36,95.53,13939.0
2019-11-13 12:30:00,95.49,95.67,95.39,95.56,14720.0,95.49,95.67,95.39,95.56,14720.0
2019-11-13 13:00:00,95.54,95.63,95.5,95.55,13663.0,95.54,95.63,95.5,95.55,13663.0
2019-11-13 13:30:00,95.55,95.83,95.47,95.7,29108.0,95.55,95.83,95.47,95.7,29108.0
2019-11-13 14:00:00,95.74,95.9,95.66,95.77,26814.0,95.74,95.9,95.66,95.77,26814.0
2019-11-13 14:30:00,95.78,95.99,95.75,95.93,34826.0,95.78,95.99,95.75,95.93,34826.0
2019-11-13 15:00:00,95.93,96.0,95.88,95.93,40821.0,95.93,96.0,95.88,95.93,40821.0
2019-11-13 15:30:00,95.93,96.0,95.7,95.88,99569.0,95.93,96.0,95.7,95.88,99569.0
2019-11-14 09:30:00,95.89,96.27,95.69,96.11,46556.0,95.89,96.27,95.69,96.11,46556.0
2019-11-14 10:00:00,96.16,96.49,95.93,96.22,24525.0,96.16,96.49,95.93,96.22,24525.0
2019-11-14 10:30:00,96.28,96.33,95.7,95.75,24774.0,96.28,96.33,95.7,95.75,24774.0
2019-11-14 11:00:00,95.7,96.31,95.69,96.31,56247.0,95.7,96.31,95.69,96.31,56247.0
2019-11-14 11:30:00,96.25,96.41,96.03,96.28,21680.0,96.25,96.41,96.03,96.28,21680.0
2019-11-14 12:00:00,96.26,96.76,96.26,96.73,33701.0,96.26,96.76,96.26,96.73,33701.0
2019-11-14 12:30:00,96.75,97.03,96.7,96.95,78381.0,96.75,97.03,96.7,96.95,78381.0
2019-11-14 13:00:00,96.92,97.27,96.78,96.8,44839.0,96.92,97.27,96.78,96.8,44839.0
2019-11-14 13:30:00,96.78,96.78,96.36,96.56,38468.0,96.78,96.78,96.36,96.56,38468.0
2019-11-14 14:00:00,96.54,96.57,96.33,96.44,22846.0,96.54,96.57,96.33,96.44,22846.0
2019-11-14 14:30:00,96.44,96.48,96.3,96.48,29446.0,96.44,96.48,96.3,96.48,29446.0
2019-11-14 15:00:00,96.5,96.6,96.31,96.47,28593.0,96.5,96.6,96.31,96.47,28593.0
2019-11-14 15:30:00,96.46,96.87,96.44,96.85,98274.0,96.46,96.87,96.44,96.85,98274.0
2019-11-15 09:30:00,97.29,97.35,96.56,97.09,71939.0,97.29,97.35,96.56,97.09,71939.0
2019-11-15 10:00:00,97.09,97.15,96.49,96.74,37244.0,97.09,97.15,96.49,96.74,37244.0
2019-11-15 10:30:00,96.74,97.25,96.67,97.23,35439.0,96.74,97.25,96.67,97.23,35439.0
2019-11-15 11:00:00,97.23,97.44,97.03,97.24,81654.0,97.23,97.44,97.03,97.24,81654.0
2019-11-15 11:30:00,97.25,97.55,97.22,97.51,114539.0,97.25,97.55,97.22,97.51,114539.0
2019-11-15 12:00:00,97.48,97.68,97.48,97.6,19316.0,97.48,97.68,97.48,97.6,19316.0
2019-11-15 12:30:00,97.63,97.85,97.61,97.85,32174.0,97.63,97.85,97.61,97.85,32174.0
2019-11-15 13:00:00,97.85,97.98,97.81,97.81,30738.0,97.85,97.98,97.81,97.81,30738.0
2019-11-15 13:30:00,97.82,98.17,97.8,98.13,25547.0,97.82,98.17,97.8,98.13,25547.0
2019-11-15 14:00:00,98.14,98.24,97.9,98.09,32051.0,98.14,98.24,97.9,98.09,32051.0
2019-11-15 14:30:00,98.09,98.16,97.94,98.06,30290.0,98.09,98.16,97.94,98.06,30290.0
2019-11-15 15:00:00,98.03,98.07,97.79,97.9,51684.0,98.03,98.07,97.79,97.9,51684.0
2019-11-15 15:30:00,97.91,98.12,97.83,98.02,199241.0,97.91,98.12,97.83,98.02,199241.0
2019-11-18 09:30:00,98.31,98.49,97.73,98.15,116563.0,98.31,98.49,97.73,98.15,116563.0
2019-11-18 10:00:00,98.16,98.9,98.14,98.54,57474.0,98.16,98.9,98.14,98.54,57474.0
2019-11-18 10:30:00,98.51,98.7,98.36,98.43,42464.0,98.51,98.7,98.36,98.43,42464.0
2019-11-18 11:00:00,98.43,98.89,98.39,98.77,108294.0,98.43,98.89,98.39,98.77,108294.0
2019-11-18 11:30:00,98.81,99.35,98.81,99.28,28778.0,98.81,99.35,98.81,99.28,28778.0
2019-11-18 12:00:00,99.32,99.54,99.25,99.4,22307.0,99.32,99.54,99.25,99.4,22307.0
2019-11-18 12:30:00,99.38,99.56,99.34,99.48,25682.0,99.38,99.56,99.34,99.48,25682.0
2019-11-18 13:00:00,99.47,99.47,99.34,99.38,22958.0,99.47,99.47,99.34,99.38,22958.0
2019-11-18 13:30:00,99.38,99.6,99.23,99.29,70529.0,99.38,99.6,99.23,99.29,70529.0
2019-11-18 14:00:00,99.31,99.65,99.3,99.63,36602.0,99.31,99.65,99.3,99.63,36602.0
2019-11-18 14:30:00,99.63,99.77,99.58,99.72,37469.0,99.63,99.77,99.58,99.72,37469.0
2019-11-18 15:00:00,99.72,99.89,99.7,99.8,31522.0,99.72,99.89,99.7,99.8,31522.0
2019-11-18 15:30:00,99.83,99.89,99.61,99.74,116094.0,99.83,99.89,99.61,99.74,116094.0
2019-11-19 09:30:00,99.94,100.49,98.92,100.11,86841.0,99.94,100.49,98.92,100.11,86841.0
2019-11-19 10:00:00,100.11,100.26,99.52,99.76,140861.0,100.11,100.26,99.52,99.76,140861.0
2019-11-19 10:30:00,99.74,99.84,99.35,99.36,82601.0,99.74,99.84,99.35,99.36,82601.0
2019-11-19 11:00:00,99.4,99.7,99.32,99.45,82463.0,99.4,99.7,99.32,99.45,82463.0
2019-11-19 11:30:00,99.47,99.81,99.41,99.81,55008.0,99.47,99.81,99.41,99.81,55008.0
2019-11-19 12:00:00,99.78,99.91,99.4,99.91,30012.0,99.78,99.91,99.4,99.91,30012.0
2019-11-19 12:30:00,99.9,99.97,99.69,99.97,21373.0,99.9,99.97,99.69,99.97,21373.0
2019-11-19 13:00:00,99.97,100.0,99.78,99.9,20937.0,99.97,100.0,99.78,99.9,20937.0
2019-11-19 13:30:00,99.91,100.01,99.61,99.7,33122.0,99.91,100.01,99.61,99.7,33122.0
2019-11-19 14:00:00,99.7,100.18,99.64,100.17,60909.0,99.7,100.18,99.64,100.17,60909.0
2019-11-19 14:30:00,100.15,100.2,99.96,100.05,41696.0,100.15,100.2,99.96,100.05,41696.0
2019-11-19 15:00:00,100.05,100.24,100.03,100.11,28843.0,100.05,100.24,100.03,100.11,28843.0
2019-11-19 15:30:00,100.11,100.28,100.03,100.15,109804.0,100.11,100.28,100.03,100.15,109804.0
2019-11-20 09:30:00,99.91,99.91,99.17,99.64,33524.0,99.91,99.91,99.17,99.64,33524.0
2019-11-20 10:00:00,99.69,99.83,98.91,99.23,39591.0,99.69,99.83,98.91,99.23,39591.0
2019-11-20 10:30:00,99.29,99.55,99.08,99.42,28020.0,99.29,99.55,99.08,99.42,28020.0
2019-11-20 11:00:00,99.41,99.76,99.38,99.61,25302.0,99.41,99.76,99.38,99.61,25302.0
2019-11-20 11:30:00,99.63,99.77,99.35,99.35,20526.0,99.63,99.77,99.35,99.35,20526.0
2019-11-20 12:00:00,99.37,99.46,99.15,99.25,14183.0,99.37,99.46,99.15,99.25,14183.0
2019-11-20 12:30:00,99.24,99.27,98.67,98.81,15036.0,99.24,99.27,98.67,98.81,15036.0
2019-11-20 13:00:00,98.81,98.86,98.28,98.42,22932.0,98.81,98.86,98.28,98.42,22932.0
2019-11-20 13:30:00,98.37,99.07,98.36,98.93,18828.0,98.37,99.07,98.36,98.93,18828.0
2019-11-20 14:00:00,99.0,99.0,98.72,99.0,45653.0,99.0,99.0,98.72,99.0,45653.0
2019-11-20 14:30:00,99.02,99.3,99.0,99.24,20240.0,99.02,99.3,99.0,99.24,20240.0
2019-11-20 15:00:00,99.24,99.39,99.21,99.3,19569.0,99.24,99.39,99.21,99.3,19569.0
2019-11-20 15:30:00,99.28,99.59,99.19,99.57,93734.0,99.28,99.59,99.19,99.57,93734.0
2019-11-21 09:30:00,99.57,99.65,98.56,98.59,29212.0,99.57,99.65,98.56,98.59,29212.0
2019-11-21 10:00:00,98.54,98.94,98.11,98.41,31969.0,98.54,98.94,98.11,98.41,31969.0
2019-11-21 10:30:00,98.38,98.72,98.24,98.64,25034.0,98.38,98.72,98.24,98.64,25034.0
2019-11-21 11:00:00,98.67,98.88,98.36,98.46,23845.0,98.67,98.88,98.36,98.46,23845.0
2019-11-21 11:30:00,98.45,98.65,98.41,98.42,12449.0,98.45,98.65,98.41,98.42,12449.0
2019-11-21 12:00:00,98.41,98.81,98.39,98.6,38477.0,98.41,98.81,98.39,98.6,38477.0
2019-11-21 12:30:00,98.61,98.8,98.55,98.67,17991.0,98.61,98.8,98.55,98.67,17991.0
2019-11-21 13:00:00,98.69,98.84,98.53,98.58,11047.0,98.69,98.84,98.53,98.58,11047.0
2019-11-21 13:30:00,98.58,98.58,98.28,98.35,15555.0,98.58,98.58,98.28,98.35,15555.0
2019-11-21 14:00:00,98.32,98.38,98.21,98.3,14634.0,98.32,98.38,98.21,98.3,14634.0
2019-11-21 14:30:00,98.29,98.38,98.23,98.25,15837.0,98.29,98.38,98.23,98.25,15837.0
2019-11-21 15:00:00,98.26,98.37,98.21,98.27,17866.0,98.26,98.37,98.21,98.27,17866.0
2019-11-21 15:30:00,98.26,98.29,97.95,98.17,80229.0,98.26,98.29,97.95,98.17,80229.0
2019-11-22 09:30:00,98.45,98.61,96.62,98.1,79452.0,98.45,98.61,96.62,98.1,79452.0
2019-11-22 10:00:00,98.14,98.7,97.78,97.79,69351.0,98.14,98.7,97.78,97.79,69351.0
2019-11-22 10:30:00,97.7,97.9,97.5,97.81,33129.0,97.7,97.9,97.5,97.81,33129.0
2019-11-22 11:00:00,97.72,97.77,97.39,97.59,32825.0,97.72,97.77,97.39,97.59,32825.0
2019-11-22 11:30:00,97.59,97.63,97.41,97.6,46280.0,97.59,97.63,97.41,97.6,46280.0
2019-11-22 12:00:00,97.61,97.72,97.53,97.57,31845.0,97.61,97.72,97.53,97.57,31845.0
2019-11-22 12:30:00,97.58,97.59,97.32,97.39,20990.0,97.58,97.59,97.32,97.39,20990.0
2019-11-22 13:00:00,97.41,97.44,97.32,97.37,12963.0,97.41,97.44,97.32,97.37,12963.0
2019-11-22 13:30:00,97.35,97.64,97.35,97.5,18461.0,97.35,97.64,97.35,97.5,18461.0
2019-11-22 14:00:00,97.47,97.63,97.46,97.59,24231.0,97.47,97.63,97.46,97.59,24231.0
2019-11-22 14:30:00,97.55,97.67,97.47,97.49,13490.0,97.55,97.67,97.47,97.49,13490.0
2019-11-22 15:00:00,97.49,97.71,97.49,97.62,21023.0,97.49,97.71,97.49,97.62,21023.0
2019-11-22 15:30:00,97.65,97.67,97.46,97.59,74646.0,97.65,97.67,97.46,97.59,74646.0
2019-11-25 09:30:00,97.99,98.29,97.37,98.25,42800.0,97.99,98.29,97.37,98.25,42800.0
2019-11-25 10:00:00,98.28,98.34,97.93,98.15,20211.0,98.28,98.34,97.93,98.15,20211.0
2019-11-25 10:30:00,98.14,98.34,98.12,98.23,15234.0,98.14,98.34,98.12,98.23,15234.0
2019-11-25 11:00:00,98.2,98.58,98.2,98.5,24883.0,98.2,98.58,98.2,98.5,24883.0
2019-11-25 11:30:00,98.47,98.55,98.41,98.48,25846.0,98.47,98.55,98.41,98.48,25846.0
2019-11-25 12:00:00,98.49,98.59,98.4,98.56,26374.0,98.49,98.59,98.4,98.56,26374.0
2019-11-25 12:30:00,98.54,98.57,98.36,98.41,23360.0,98.54,98.57,98.36,98.41,23360.0
2019-11-25 13:00:00,98.41,98.59,98.39,98.39,20025.0,98.41,98.59,98.39,98.39,20025.0
2019-11-25 13:30:00,98.39,98.42,98.08,98.16,12047.0,98.39,98.42,98.08,98.16,12047.0
2019-11-25 14:00:00,98.16,98.16,97.82,97.85,17444.0,98.16,98.16,97.82,97.85,17444.0
2019-11-25 14:30:00,97.86,98.06,97.86,97.93,24457.0,97.86,98.06,97.86,97.93,24457.0
2019-11-25 15:00:00,97.92,98.01,97.78,98.0,22218.0,97.92,98.01,97.78,98.0,22218.0
2019-11-25 15:30:00,98.01,98.07,97.65,97.83,135476.0,98.01,98.07,97.65,97.83,135476.0
2019-11-26 09:30:00,97.66,98.35,97.0,97.91,50150.0,97.66,98.35,97.0,97.91,50150.0
2019-11-26 10:00:00,97.91,98.31,97.54,98.22,50908.0,97.91,98.31,97.54,98.22,50908.0
2019-11-26 10:30:00,98.21,98.68,98.09,98.43,49872.0,98.21,98.68,98.09,98.43,49872.0
2019-11-26 11:00:00,98.47,98.63,98.3,98.39,18602.0,98.47,98.63,98.3,98.39,18602.0
2019-11-26 11:30:00,98.41,98.54,98.31,98.38,19133.0,98.41,98.54,98.31,98.38,19133.0
2019-11-26 12:00:00,98.37,98.58,98.35,98.47,38651.0,98.37,98.58,98.35,98.47,38651.0
2019-11-26 12:30:00,98.5,98.64,98.18,98.28,26476.0,98.5,98.64,98.18,98.28,26476.0
2019-11-26 13:00:00,98.29,98.49,98.28,98.37,16032.0,98.29,98.49,98.28,98.37,16032.0
2019-11-26 13:30:00,98.39,98.39,98.19,98.22,23603.0,98.39,98.39,98.19,98.22,23603.0
2019-11-26 14:00:00,98.21,98.31,98.13,98.18,41108.0,98.21,98.31,98.13,98.18,41108.0
2019-11-26 14:30:00,98.19,98.22,97.9,97.91,28592.0,98.19,98.22,97.9,97.91,28592.0
2019-11-26 15:00:00,97.91,97.93,97.76,97.91,58600.0,97.91,97.93,97.76,97.91,58600.0
2019-11-26 15:30:00,97.91,98.69,97.9,98.62,212565.0,97.91,98.69,97.9,98.62,212565.0
2019-11-27 09:30:00,98.81,98.97,98.01,98.01,33852.0,98.81,98.97,98.01,98.01,33852.0
2019-11-27 10:00:00,98.05,98.46,98.05,98.24,21763.0,98.05,98.46,98.05,98.24,21763.0
2019-11-27 10:30:00,98.27,98.34,98.08,98.28,20083.0,98.27,98.34,98.08,98.28,20083.0
2019-11-27 11:00:00,98.31,98.47,98.28,98.38,19019.0,98.31,98.47,98.28,98.38,19019.0
2019-11-27 11:30:00,98.4,98.65,98.4,98.55,18228.0,98.4,98.65,98.4,98.55,18228.0
2019-11-27 12:00:00,98.54,98.55,98.35,98.43,23407.0,98.54,98.55,98.35,98.43,23407.0
2019-11-27 12:30:00,98.47,98.5,98.38,98.42,15340.0,98.47,98.5,98.38,98.42,15340.0
2019-11-27 13:00:00,98.42,98.55,98.4,98.52,18375.0,98.42,98.55,98.4,98.52,18375.0
2019-11-27 13:30:00,98.54,98.63,98.45,98.49,20463.0,98.54,98.63,98.45,98.49,20463.0
2019-11-27 14:00:00,98.5,98.53,98.4,98.43,17207.0,98.5,98.53,98.4,98.43,17207.0
2019-11-27 14:30:00,98.42,98.49,98.37,98.42,15132.0,98.42,98.49,98.37,98.42,15132.0
2019-11-27 15:00:00,98.43,98.56,98.37,98.4,88848.0,98.43,98.56,98.37,98.4,88848.0
2019-11-27 15:30:00,98.4,98.47,98.27,98.31,121201.0,98.4,98.47,98.27,98.31,121201.0
2019-11-29 09:30:00,98.04,98.27,97.1,97.58,25546.0,98.04,98.27,97.1,97.58,25546.0
2019-11-29 10:00:00,97.59,97.98,97.58,97.95,22015.0,97.59,97.98,97.58,97.95,22015.0
2019-11-29 10:30:00,97.95,98.12,97.82,97.95,33452.0,97.95,98.12,97.82,97.95,33452.0
2019-11-29 11:00:00,97.97,98.03,97.82,97.95,19782.0,97.97,98.03,97.82,97.95,19782.0
2019-11-29 11:30:00,97.93,97.96,97.51,97.67,26753.0,97.93,97.96,97.51,97.67,26753.0
2019-11-29 12:00:00,97.63,97.86,97.62,97.62,28891.0,97.63,97.86,97.62,97.62,28891.0
2019-11-29 12:30:00,97.62,97.64,97.01,97.26,84852.0,97.62,97.64,97.01,97.26,84852.0
2019-12-02 09:30:00,97.34,97.57,96.72,97.22,75361.0,97.34,97.57,96.72,97.22,75361.0
2019-12-02 10:00:00,97.19,97.53,97.01,97.5,77410.0,97.19,97.53,97.01,97.5,77410.0
2019-12-02 10:30:00,97.49,97.49,97.12,97.17,41876.0,97.49,97.49,97.12,97.17,41876.0
2019-12-02 11:00:00,97.2,97.23,96.93,96.95,32166.0,97.2,97.23,96.93,96.95,32166.0
2019-12-02 11:30:00,96.93,97.13,96.76,97.06,42195.0,96.93,97.13,96.76,97.06,42195.0
2019-12-02 12:00:00,97.05,97.07,96.4,96.63,36052.0,97.05,97.07,96.4,96.63,36052.0
2019-12-02 12:30:00,96.68,96.76,96.49,96.75,21355.0,96.68,96.76,96.49,96.75,21355.0
2019-12-02 13:00:00,96.76,96.89,96.74,96.8,26496.0,96.76,96.89,96.74,96.8,26496.0
2019-12-02 13:30:00,96.8,96.84,96.66,96.67,22999.0,96.8,96.84,96.66,96.67,22999.0
2019-12-02 14:00:00,96.69,96.82,96.61,96.73,30215.0,96.69,96.82,96.61,96.73,30215.0
2019-12-02 14:30:00,96.73,96.77,96.6,96.72,29252.0,96.73,96.77,96.6,96.72,29252.0
2019-12-02 15:00:00,96.69,96.7,96.46,96.55,40565.0,96.69,96.7,96.46,96.55,40565.0
2019-12-02 15:30:00,96.55,96.74,96.52,96.69,149275.0,96.55,96.74,96.52,96.69,149275.0
2019-12-03 09:30:00,95.16,96.31,94.01,96.1,168549.0,95.16,96.31,94.01,96.1,168549.0
2019-12-03 10:00:00,96.16,96.19,95.66,95.75,125261.0,96.16,96.19,95.66,95.75,125261.0
2019-12-03 10:30:00,95.72,96.0,95.56,96.0,83151.0,95.72,96.0,95.56,96.0,83151.0
2019-12-03 11:00:00,96.04,96.04,95.73,95.8,45785.0,96.04,96.04,95.73,95.8,45785.0
2019-12-03 11:30:00,95.74,95.89,95.61,95.68,27968.0,95.74,95.89,95.61,95.68,27968.0
2019-12-03 12:00:00,95.66,95.8,95.48,95.57,40881.0,95.66,95.8,95.48,95.57,40881.0
2019-12-03 12:30:00,95.58,95.64,95.38,95.64,31481.0,95.58,95.64,95.38,95.64,31481.0
2019-12-03 13:00:00,95.68,95.86,95.67,95.8,69061.0,95.68,95.86,95.67,95.8,69061.0
2019-12-03 13:30:00,95.79,95.95,95.74,95.76,101358.0,95.79,95.95,95.74,95.76,101358.0
2019-12-03 14:00:00,95.74,95.93,95.7,95.76,46653.0,95.74,95.93,95.7,95.76,46653.0
2019-12-03 14:30:00,95.76,95.81,95.65,95.78,37819.0,95.76,95.81,95.65,95.78,37819.0
2019-12-03 15:00:00,95.77,96.13,95.73,96.03,168859.0,95.77,96.13,95.73,96.03,168859.0
2019-12-03 15:30:00,96.05,96.15,95.92,95.99,158522.0,96.05,96.15,95.92,95.99,158522.0
2019-12-04 09:30:00,96.81,97.33,96.56,97.15,59824.0,96.81,97.33,96.56,97.15,59824.0
2019-12-04 10:00:00,97.11,98.05,97.06,97.58,114127.0,97.11,98.05,97.06,97.58,114127.0
2019-12-04 10:30:00,97.57,97.73,97.26,97.37,50881.0,97.57,97.73,97.26,97.37,50881.0
2019-12-04 11:00:00,97.36,97.46,97.28,97.34,25662.0,97.36,97.46,97.28,97.34,25662.0
2019-12-04 11:30:00,97.33,97.4,97.22,97.31,26993.0,97.33,97.4,97.22,97.31,26993.0
2019-12-04 12:00:00,97.29,97.29,96.8,96.89,24662.0,97.29,97.29,96.8,96.89,24662.0
2019-12-04 12:30:00,96.93,96.96,96.76,96.88,24243.0,96.93,96.96,96.76,96.88,24243.0
2019-12-04 13:00:00,96.88,97.09,96.86,96.96,27264.0,96.88,97.09,96.86,96.96,27264.0
2019-12-04 13:30:00,96.97,96.98,96.81,96.9,16344.0,96.97,96.98,96.81,96.9,16344.0
2019-12-04 14:00:00,96.89,96.98,96.78,96.82,28278.0,96.89,96.98,96.78,96.82,28278.0
2019-12-04 14:30:00,96.83,96.96,96.76,96.86,26337.0,96.83,96.96,96.76,96.86,26337.0
2019-12-04 15:00:00,96.84,96.85,96.58,96.67,35251.0,96.84,96.85,96.58,96.67,35251.0
2019-12-04 15:30:00,96.67,96.71,96.39,96.42,137784.0,96.67,96.71,96.39,96.42,137784.0
2019-12-05 09:30:00,96.62,97.15,96.51,96.8,30389.0,96.62,97.15,96.51,96.8,30389.0
2019-12-05 10:00:00,96.79,96.92,96.54,96.56,34326.0,96.79,96.92,96.54,96.56,34326.0
2019-12-05 10:30:00,96.61,96.78,96.56,96.63,31201.0,96.61,96.78,96.56,96.63,31201.0
2019-12-05 11:00:00,96.62,96.66,96.49,96.61,33193.0,96.62,96.66,96.49,96.61,33193.0
2019-12-05 11:30:00,96.61,96.61,96.25,96.27,20554.0,96.61,96.61,96.25,96.27,20554.0
2019-12-05 12:00:00,96.27,96.3,96.03,96.16,20645.0,96.27,96.3,96.03,96.16,20645.0
2019-12-05 12:30:00,96.15,96.15,95.98,96.06,30829.0,96.15,96.15,95.98,96.06,30829.0
2019-12-05 13:00:00,96.06,96.14,95.86,96.04,28046.0,96.06,96.14,95.86,96.04,28046.0
2019-12-05 13:30:00,96.03,96.2,96.0,96.05,31783.0,96.03,96.2,96.0,96.05,31783.0
2019-12-05 14:00:00,96.04,96.26,96.01,96.24,31684.0,96.04,96.26,96.01,96.24,31684.0
2019-12-05 14:30:00,96.23,96.42,96.12,96.19,31474.0,96.23,96.42,96.12,96.19,31474.0
2019-12-05 15:00:00,96.2,96.38,96.15,96.26,43211.0,96.2,96.38,96.15,96.26,43211.0
2019-12-05 15:30:00,96.25,96.3,95.93,96.1,208597.0,96.25,96.3,95.93,96.1,208597.0
2019-12-06 09:30:00,96.97,97.4,96.68,97.12,113230.0,96.97,97.4,96.68,97.12,113230.0
2019-12-06 10:00:00,97.09,98.13,97.08,97.72,173988.0,97.09,98.13,97.08,97.72,173988.0
2019-12-06 10:30:00,97.71,97.88,97.57,97.84,107086.0,97.71,97.88,97.57,97.84,107086.0
2019-12-06 11:00:00,97.82,98.15,97.69,97.69,48425.0,97.82,98.15,97.69,97.69,48425.0
2019-12-06 11:30:00,97.7,97.75,97.4,97.49,58384.0,97.7,97.75,97.4,97.49,58384.0
2019-12-06 12:00:00,97.49,97.6,97.36,97.37,27706.0,97.49,97.6,97.36,97.37,27706.0
2019-12-06 12:30:00,97.38,97.55,97.33,97.49,26494.0,97.38,97.55,97.33,97.49,26494.0
2019-12-06 13:00:00,97.49,97.53,97.33,97.33,24095.0,97.49,97.53,97.33,97.33,24095.0
2019-12-06 13:30:00,97.31,97.53,97.19,97.53,37589.0,97.31,97.53,97.19,97.53,37589.0
2019-12-06 14:00:00,97.54,97.7,97.52,97.6,81161.0,97.54,97.7,97.52,97.6,81161.0
2019-12-06 14:30:00,97.6,97.62,97.3,97.31,39256.0,97.6,97.62,97.3,97.31,39256.0
2019-12-06 15:00:00,97.31,97.46,97.27,97.45,25858.0,97.31,97.46,97.27,97.45,25858.0
2019-12-06 15:30:00,97.45,97.48,97.27,97.37,178003.0,97.45,97.48,97.27,97.37,178003.0
2019-12-09 09:30:00,97.09,97.12,96.48,96.74,39982.0,97.09,97.12,96.48,96.74,39982.0
2019-12-09 10:00:00,96.72,97.18,96.62,97.18,56040.0,96.72,97.18,96.62,97.18,56040.0
2019-12-09 10:30:00,97.14,97.19,96.97,97.11,49082.0,97.14,97.19,96.97,97.11,49082.0
2019-12-09 11:00:00,97.06,97.14,96.94,96.98,29847.0,97.06,97.14,96.94,96.98,29847.0
2019-12-09 11:30:00,96.97,97.02,96.78,96.81,16934.0,96.97,97.02,96.78,96.81,16934.0
2019-12-09 12:00:00,96.83,97.11,96.83,96.99,142772.0,96.83,97.11,96.83,96.99,142772.0
2019-12-09 12:30:00,97.01,97.12,96.95,97.04,20993.0,97.01,97.12,96.95,97.04,20993.0
2019-12-09 13:00:00,97.04,97.05,96.85,96.9,12283.0,97.04,97.05,96.85,96.9,12283.0
2019-12-09 13:30:00,96.91,96.91,96.72,96.81,16582.0,96.91,96.91,96.72,96.81,16582.0
2019-12-09 14:00:00,96.81,96.91,96.74,96.85,17272.0,96.81,96.91,96.74,96.85,17272.0
2019-12-09 14:30:00,96.85,96.95,96.82,96.89,14442.0,96.85,96.95,96.82,96.89,14442.0
2019-12-09 15:00:00,96.91,96.95,96.83,96.87,59959.0,96.91,96.95,96.83,96.87,59959.0
2019-12-09 15:30:00,96.87,96.87,96.6,96.67,108693.0,96.87,96.87,96.6,96.67,108693.0
2019-12-10 09:30:00,96.75,97.12,96.49,96.95,62724.0,96.75,97.12,96.49,96.95,62724.0
2019-12-10 10:00:00,97.03,97.3,96.84,97.26,48760.0,97.03,97.3,96.84,97.26,48760.0
2019-12-10 10:30:00,97.23,97.24,96.73,96.92,16334.0,97.23,97.24,96.73,96.92,16334.0
2019-12-10 11:00:00,96.91,97.15,96.75,96.81,26372.0,96.91,97.15,96.75,96.81,26372.0
2019-12-10 11:30:00,96.83,96.86,96.72,96.83,13075.0,96.83,96.86,96.72,96.83,13075.0
2019-12-10 12:00:00,96.83,96.87,96.59,96.59,15429.0,96.83,96.87,96.59,96.59,15429.0
2019-12-10 12:30:00,96.59,96.73,96.41,96.71,34323.0,96.59,96.73,96.41,96.71,34323.0
2019-12-10 13:00:00,96.71,96.78,96.64,96.72,21448.0,96.71,96.78,96.64,96.72,21448.0
2019-12-10 13:30:00,96.72,96.89,96.63,96.72,79946.0,96.72,96.89,96.63,96.72,79946.0
2019-12-10 14:00:00,96.72,96.95,96.71,96.91,24832.0,96.72,96.95,96.71,96.91,24832.0
2019-12-10 14:30:00,96.9,96.9,96.74,96.84,36103.0,96.9,96.9,96.74,96.84,36103.0
2019-12-10 15:00:00,96.84,96.9,96.5,96.68,94411.0,96.84,96.9,96.5,96.68,94411.0
2019-12-10 15:30:00,96.69,96.94,96.37,96.93,221017.0,96.69,96.94,96.37,96.93,221017.0
2019-12-11 09:30:00,96.99,98.03,96.55,97.89,33580.0,96.99,98.03,96.55,97.89,33580.0
2019-12-11 10:00:00,97.88,98.21,97.83,97.95,27370.0,97.88,98.21,97.83,97.95,27370.0
2019-12-11 10:30:00,97.92,97.92,97.5,97.5,14403.0,97.92,97.92,97.5,97.5,14403.0
2019-12-11 11:00:00,97.43,97.9,97.34,97.87,21233.0,97.43,97.9,97.34,97.87,21233.0
2019-12-11 11:30:00,97.85,97.85,97.51,97.51,24500.0,97.85,97.85,97.51,97.51,24500.0
2019-12-11 12:00:00,97.52,97.57,97.45,97.49,14316.0,97.52,97.57,97.45,97.49,14316.0
2019-12-11 12:30:00,97.49,97.75,97.46,97.7,27194.0,97.49,97.75,97.46,97.7,27194.0
2019-12-11 13:00:00,97.71,98.14,97.71,98.14,14443.0,97.71,98.14,97.71,98.14,14443.0
2019-12-11 13:30:00,98.12,98.58,98.11,98.54,33975.0,98.12,98.58,98.11,98.54,33975.0
2019-12-11 14:00:00,98.58,98.83,98.42,98.58,52957.0,98.58,98.83,98.42,98.58,52957.0
2019-12-11 14:30:00,98.58,99.04,98.58,99.01,49349.0,98.58,99.04,98.58,99.01,49349.0
2019-12-11 15:00:00,99.04,99.05,98.8,98.84,33001.0,99.04,99.05,98.8,98.84,33001.0
2019-12-11 15:30:00,98.84,99.11,98.81,99.04,126467.0,98.84,99.11,98.81,99.04,126467.0
2019-12-12 09:30:00,98.7,99.01,98.06,98.98,50824.0,98.7,99.01,98.06,98.98,50824.0
2019-12-12 10:00:00,99.02,99.75,99.02,99.44,31890.0,99.02,99.75,99.02,99.44,31890.0
2019-12-12 10:30:00,99.39,99.55,99.04,99.23,22135.0,99.39,99.55,99.04,99.23,22135.0
2019-12-12 11:00:00,99.21,99.21,98.9,98.97,87865.0,99.21,99.21,98.9,98.97,87865.0
2019-12-12 11:30:00,98.99,99.25,98.95,99.14,24512.0,98.99,99.25,98.95,99.14,24512.0
2019-12-12 12:00:00,99.09,99.2,99.0,99.05,27213.0,99.09,99.2,99.0,99.05,27213.0
2019-12-12 12:30:00,99.05,99.27,98.99,99.0,14983.0,99.05,99.27,98.99,99.0,14983.0
2019-12-12 13:00:00,99.01,99.27,98.97,99.0,37011.0,99.01,99.27,98.97,99.0,37011.0
2019-12-12 13:30:00,99.02,99.06,98.84,98.98,27858.0,99.02,99.06,98.84,98.98,27858.0
2019-12-12 14:00:00,99.0,99.0,98.81,98.85,26537.0,99.0,99.0,98.81,98.85,26537.0
2019-12-12 14:30:00,98.85,99.35,98.85,99.14,24397.0,98.85,99.35,98.85,99.14,24397.0
2019-12-12 15:00:00,99.16,99.24,99.05,99.22,48057.0,99.16,99.24,99.05,99.22,48057.0
2019-12-12 15:30:00,99.2,99.37,99.05,99.05,108105.0,99.2,99.37,99.05,99.05,108105.0
2019-12-13 09:30:00,99.0,99.41,98.51,98.99,36637.0,99.0,99.41,98.51,98.99,36637.0
2019-12-13 10:00:00,98.98,99.28,98.82,99.02,27616.0,98.98,99.28,98.82,99.02,27616.0
2019-12-13 10:30:00,98.92,99.14,98.79,98.95,36293.0,98.92,99.14,98.79,98.95,36293.0
2019-12-13 11:00:00,98.95,98.98,98.34,98.47,43494.0,98.95,98.98,98.34,98.47,43494.0
2019-12-13 11:30:00,98.48,98.79,98.48,98.68,36377.0,98.48,98.79,98.48,98.68,36377.0
2019-12-13 12:00:00,98.68,98.7,98.37,98.42,16981.0,98.68,98.7,98.37,98.42,16981.0
2019-12-13 12:30:00,98.4,98.41,98.17,98.29,12029.0,98.4,98.41,98.17,98.29,12029.0
2019-12-13 13:00:00,98.26,98.34,98.17,98.17,16280.0,98.26,98.34,98.17,98.17,16280.0
2019-12-13 13:30:00,98.18,98.28,98.07,98.15,22589.0,98.18,98.28,98.07,98.15,22589.0
2019-12-13 14:00:00,98.15,98.26,97.99,97.99,14286.0,98.15,98.26,97.99,97.99,14286.0
2019-12-13 14:30:00,98.0,98.0,97.82,97.87,24607.0,98.0,98.0,97.82,97.87,24607.0
2019-12-13 15:00:00,97.87,97.92,97.78,97.87,29143.0,97.87,97.92,97.78,97.87,29143.0
2019-12-13 15:30:00,97.87,98.02,97.83,97.88,130650.0,97.87,98.02,97.83,97.88,130650.0
2019-12-16 09:30:00,99.2,99.42,98.18,98.36,115806.0,99.2,99.42,98.18,98.36,115806.0
2019-12-16 10:00:00,98.31,98.71,98.31,98.65,46919.0,98.31,98.71,98.31,98.65,46919.0
2019-12-16 10:30:00,98.69,98.86,98.57,98.57,24056.0,98.69,98.86,98.57,98.57,24056.0
2019-12-16 11:00:00,98.57,98.86,98.57,98.85,59635.0,98.57,98.86,98.57,98.85,59635.0
2019-12-16 11:30:00,98.87,99.07,98.79,98.92,24544.0,98.87,99.07,98.79,98.92,24544.0
2019-12-16 12:00:00,98.94,98.94,98.72,98.75,30805.0,98.94,98.94,98.72,98.75,30805.0
2019-12-16 12:30:00,98.77,98.82,98.45,98.56,38933.0,98.77,98.82,98.45,98.56,38933.0
2019-12-16 13:00:00,98.55,98.55,98.23,98.37,30304.0,98.55,98.55,98.23,98.37,30304.0
2019-12-16 13:30:00,98.4,98.44,98.2,98.2,55027.0,98.4,98.44,98.2,98.2,55027.0
2019-12-16 14:00:00,98.21,98.3,97.98,98.06,43558.0,98.21,98.3,97.98,98.06,43558.0
2019-12-16 14:30:00,98.09,98.26,97.97,98.03,51313.0,98.09,98.26,97.97,98.03,51313.0
2019-12-16 15:00:00,98.0,98.07,97.97,98.01,35241.0,98.0,98.07,97.97,98.01,35241.0
2019-12-16 15:30:00,98.01,98.19,97.98,97.99,198184.0,98.01,98.19,97.98,97.99,198184.0
2019-12-17 09:30:00,98.27,98.42,98.07,98.23,52970.0,98.27,98.42,98.07,98.23,52970.0
2019-12-17 10:00:00,98.26,98.65,98.15,98.65,53798.0,98.26,98.65,98.15,98.65,53798.0
2019-12-17 10:30:00,98.63,99.04,98.61,98.86,37862.0,98.63,99.04,98.61,98.86,37862.0
2019-12-17 11:00:00,98.87,99.05,98.85,98.96,43765.0,98.87,99.05,98.85,98.96,43765.0
2019-12-17 11:30:00,98.96,98.99,98.85,98.92,21072.0,98.96,98.99,98.85,98.92,21072.0
2019-12-17 12:00:00,98.95,99.02,98.7,98.73,40511.0,98.95,99.02,98.7,98.73,40511.0
2019-12-17 12:30:00,98.72,98.97,98.65,98.91,27337.0,98.72,98.97,98.65,98.91,27337.0
2019-12-17 13:00:00,98.92,99.15,98.85,98.86,40346.0,98.92,99.15,98.85,98.86,40346.0
2019-12-17 13:30:00,98.85,98.88,98.54,98.72,29625.0,98.85,98.88,98.54,98.72,29625.0
2019-12-17 14:00:00,98.73,98.96,98.7,98.8,26269.0,98.73,98.96,98.7,98.8,26269.0
2019-12-17 14:30:00,98.82,98.89,98.72,98.81,34783.0,98.82,98.89,98.72,98.81,34783.0
2019-12-17 15:00:00,98.82,99.01,98.77,98.95,33327.0,98.82,99.01,98.77,98.95,33327.0
2019-12-17 15:30:00,98.95,99.07,98.86,98.9,145459.0,98.95,99.07,98.86,98.9,145459.0
2019-12-18 09:30:00,99.45,99.79,98.59,98.59,110921.0,99.45,99.79,98.59,98.59,110921.0
2019-12-18 10:00:00,98.66,98.73,98.39,98.55,35832.0,98.66,98.73,98.39,98.55,35832.0
2019-12-18 10:30:00,98.58,98.7,98.43,98.43,33296.0,98.58,98.7,98.43,98.43,33296.0
2019-12-18 11:00:00,98.46,98.67,98.37,98.63,45511.0,98.46,98.67,98.37,98.63,45511.0
2019-12-18 11:30:00,98.64,98.7,98.3,98.66,55598.0,98.64,98.7,98.3,98.66,55598.0
2019-12-18 12:00:00,98.68,98.94,98.55,98.64,94210.0,98.68,98.94,98.55,98.64,94210.0
2019-12-18 12:30:00,98.57,98.73,98.57,98.6,29825.0,98.57,98.73,98.57,98.6,29825.0
2019-12-18 13:00:00,98.61,98.73,98.41,98.41,51703.0,98.61,98.73,98.41,98.41,51703.0
2019-12-18 13:30:00,98.41,98.47,98.28,98.42,26361.0,98.41,98.47,98.28,98.42,26361.0
2019-12-18 14:00:00,98.42,98.58,98.4,98.58,29781.0,98.42,98.58,98.4,98.58,29781.0
2019-12-18 14:30:00,98.56,98.94,98.56,98.94,33220.0,98.56,98.94,98.56,98.94,33220.0
2019-12-18 15:00:00,98.92,98.93,98.64,98.64,64989.0,98.92,98.93,98.64,98.64,64989.0
2019-12-18 15:30:00,98.65,98.78,98.46,98.65,163174.0,98.65,98.78,98.46,98.65,163174.0
2019-12-19 09:30:00,98.42,98.75,97.26,97.75,232748.0,98.42,98.75,97.26,97.75,232748.0
2019-12-19 10:00:00,97.8,98.02,97.65,97.83,238177.0,97.8,98.02,97.65,97.83,238177.0
2019-12-19 10:30:00,97.86,98.82,97.86,98.72,181722.0,97.86,98.82,97.86,98.72,181722.0
2019-12-19 11:00:00,98.75,98.88,98.48,98.54,59675.0,98.75,98.88,98.48,98.54,59675.0
2019-12-19 11:30:00,98.51,98.66,98.37,98.52,48868.0,98.51,98.66,98.37,98.52,48868.0
2019-12-19 12:00:00,98.52,98.77,98.47,98.68,45481.0,98.52,98.77,98.47,98.68,45481.0
2019-12-19 12:30:00,98.68,98.81,98.49,98.58,40442.0,98.68,98.81,98.49,98.58,40442.0
2019-12-19 13:00:00,98.58,98.58,98.39,98.45,64321.0,98.58,98.58,98.39,98.45,64321.0
2019-12-19 13:30:00,98.45,98.68,98.44,98.63,58537.0,98.45,98.68,98.44,98.63,58537.0
2019-12-19 14:00:00,98.63,98.63,98.49,98.55,89821.0,98.63,98.63,98.49,98.55,89821.0
2019-12-19 14:30:00,98.55,98.8,98.47,98.68,55116.0,98.55,98.8,98.47,98.68,55116.0
2019-12-19 15:00:00,98.66,98.67,98.41,98.56,114305.0,98.66,98.67,98.41,98.56,114305.0
2019-12-19 15:30:00,98.56,98.83,98.46,98.79,254710.0,98.56,98.83,98.46,98.79,254710.0
2019-12-20 09:30:00,94.4,95.1,92.76,93.17,1118173.0,94.4,95.1,92.76,93.17,1118173.0
2019-12-20 10:00:00,93.1,93.99,92.93,93.75,416812.0,93.1,93.99,92.93,93.75,416812.0
2019-12-20 10:30:00,93.78,94.31,93.21,93.4,436361.0,93.78,94.31,93.21,93.4,436361.0
2019-12-20 11:00:00,93.43,93.99,92.95,93.75,394006.0,93.43,93.99,92.95,93.75,394006.0
2019-12-20 11:30:00,93.76,93.8,93.33,93.46,317868.0,93.76,93.8,93.33,93.46,317868.0
2019-12-20 12:00:00,93.47,93.57,93.06,93.52,298104.0,93.47,93.57,93.06,93.52,298104.0
2019-12-20 12:30:00,93.52,93.76,93.22,93.34,284818.0,93.52,93.76,93.22,93.34,284818.0
2019-12-20 13:00:00,93.34,93.4,92.65,92.66,159142.0,93.34,93.4,92.65,92.66,159142.0
2019-12-20 13:30:00,92.62,93.16,92.62,93.13,186763.0,92.62,93.16,92.62,93.13,186763.0
2019-12-20 14:00:00,93.14,93.45,92.92,93.06,213141.0,93.14,93.45,92.92,93.06,213141.0
2019-12-20 14:30:00,93.05,93.15,92.73,92.93,226568.0,93.05,93.15,92.73,92.93,226568.0
2019-12-20 15:00:00,92.92,93.18,92.81,93.11,167403.0,92.92,93.18,92.81,93.11,167403.0
2019-12-20 15:30:00,93.11,93.33,92.6,92.69,535623.0,93.11,93.33,92.6,92.69,535623.0
2019-12-23 09:30:00,92.1,92.5,90.11,90.39,352384.0,92.1,92.5,90.11,90.39,352384.0
2019-12-23 10:00:00,90.44,90.45,89.33,89.67,483574.0,90.44,90.45,89.33,89.67,483574.0
2019-12-23 10:30:00,89.68,90.04,89.49,89.51,250592.0,89.68,90.04,89.49,89.51,250592.0
2019-12-23 11:00:00,89.52,89.81,89.4,89.66,123628.0,89.52,89.81,89.4,89.66,123628.0
2019-12-23 11:30:00,89.67,89.76,89.5,89.67,112635.0,89.67,89.76,89.5,89.67,112635.0
2019-12-23 12:00:00,89.67,89.72,89.27,89.37,108043.0,89.67,89.72,89.27,89.37,108043.0
2019-12-23 12:30:00,89.36,89.4,89.04,89.23,211843.0,89.36,89.4,89.04,89.23,211843.0
2019-12-23 13:00:00,89.24,89.55,89.14,89.27,170771.0,89.24,89.55,89.14,89.27,170771.0
2019-12-23 13:30:00,89.28,89.49,89.23,89.35,78613.0,89.28,89.49,89.23,89.35,78613.0
2019-12-23 14:00:00,89.35,89.43,89.15,89.15,74882.0,89.35,89.43,89.15,89.15,74882.0
2019-12-23 14:30:00,89.15,89.26,89.09,89.21,179037.0,89.15,89.26,89.09,89.21,179037.0
2019-12-23 15:00:00,89.19,89.35,89.11,89.25,160196.0,89.19,89.35,89.11,89.25,160196.0
2019-12-23 15:30:00,89.25,89.3,89.06,89.18,469207.0,89.25,89.3,89.06,89.18,469207.0
2019-12-24 09:30:00,89.04,89.14,88.57,88.86,159110.0,89.04,89.14,88.57,88.86,159110.0
2019-12-24 10:00:00,88.86,89.34,88.8,89.24,114707.0,88.86,89.34,88.8,89.24,114707.0
2019-12-24 10:30:00,89.22,89.27,88.78,88.82,116816.0,89.22,89.27,88.78,88.82,116816.0
2019-12-24 11:00:00,88.82,89.01,88.63,88.69,101586.0,88.82,89.01,88.63,88.69,101586.0
2019-12-24 11:30:00,88.69,88.94,88.69,88.86,77430.0,88.69,88.94,88.69,88.86,77430.0
2019-12-24 12:00:00,88.86,88.95,88.77,88.87,57169.0,88.86,88.95,88.77,88.87,57169.0
2019-12-24 12:30:00,88.86,88.9,88.75,88.84,109155.0,88.86,88.9,88.75,88.84,109155.0
2019-12-26 09:30:00,88.94,89.37,88.08,88.31,186651.0,88.94,89.37,88.08,88.31,186651.0
2019-12-26 10:00:00,88.31,88.38,87.91,88.13,152044.0,88.31,88.38,87.91,88.13,152044.0
2019-12-26 10:30:00,88.13,88.18,87.94,88.11,87304.0,88.13,88.18,87.94,88.11,87304.0
2019-12-26 11:00:00,88.16,88.18,87.91,87.98,93755.0,88.16,88.18,87.91,87.98,93755.0
2019-12-26 11:30:00,87.97,88.25,87.96,88.16,67371.0,87.97,88.25,87.96,88.16,67371.0
2019-12-26 12:00:00,88.16,88.34,88.06,88.32,93995.0,88.16,88.34,88.06,88.32,93995.0
2019-12-26 12:30:00,88.32,88.35,88.2,88.33,38177.0,88.32,88.35,88.2,88.33,38177.0
2019-12-26 13:00:00,88.31,88.49,88.26,88.46,40359.0,88.31,88.49,88.26,88.46,40359.0
2019-12-26 13:30:00,88.45,88.54,88.42,88.52,47908.0,88.45,88.54,88.42,88.52,47908.0
2019-12-26 14:00:00,88.52,88.73,88.51,88.73,48262.0,88.52,88.73,88.51,88.73,48262.0
2019-12-26 14:30:00,88.72,89.01,88.7,88.99,134617.0,88.72,89.01,88.7,88.99,134617.0
2019-12-26 15:00:00,88.98,89.24,88.89,89.02,149328.0,88.98,89.24,88.89,89.02,149328.0
2019-12-26 15:30:00,89.03,89.08,88.9,89.04,167027.0,89.03,89.08,88.9,89.04,167027.0
2019-12-27 09:30:00,89.28,89.68,88.58,88.6,106673.0,89.28,89.68,88.58,88.6,106673.0
2019-12-27 10:00:00,88.55,88.64,87.99,88.02,98398.0,88.55,88.64,87.99,88.02,98398.0
2019-12-27 10:30:00,88.02,88.28,87.94,88.05,121994.0,88.02,88.28,87.94,88.05,121994.0
2019-12-27 11:00:00,88.04,88.26,87.8,87.94,70406.0,88.04,88.26,87.8,87.94,70406.0
2019-12-27 11:30:00,87.94,88.31,87.73,88.08,132351.0,87.94,88.31,87.73,88.08,132351.0
2019-12-27 12:00:00,88.08,88.13,87.94,88.07,63919.0,88.08,88.13,87.94,88.07,63919.0
2019-12-27 12:30:00,88.07,88.37,88.03,88.31,54481.0,88.07,88.37,88.03,88.31,54481.0
2019-12-27 13:00:00,88.31,88.52,88.17,88.34,48728.0,88.31,88.52,88.17,88.34,48728.0
2019-12-27 13:30:00,88.34,88.37,88.21,88.34,61946.0,88.34,88.37,88.21,88.34,61946.0
2019-12-27 14:00:00,88.33,88.59,88.33,88.5,38380.0,88.33,88.59,88.33,88.5,38380.0
2019-12-27 14:30:00,88.49,88.75,88.47,88.71,52608.0,88.49,88.75,88.47,88.71,52608.0
2019-12-27 15:00:00,88.71,88.73,88.44,88.44,52908.0,88.71,88.73,88.44,88.44,52908.0
2019-12-27 15:30:00,88.45,88.46,88.17,88.39,160729.0,88.45,88.46,88.17,88.39,160729.0
2019-12-30 09:30:00,88.35,88.37,87.47,87.57,124153.0,88.35,88.37,87.47,87.57,124153.0
2019-12-30 10:00:00,87.55,87.59,86.96,87.15,172159.0,87.55,87.59,86.96,87.15,172159.0
2019-12-30 10:30:00,87.15,87.38,87.0,87.34,54158.0,87.15,87.38,87.0,87.34,54158.0
2019-12-30 11:00:00,87.34,87.64,86.99,87.62,82008.0,87.34,87.64,86.99,87.62,82008.0
2019-12-30 11:30:00,87.61,87.7,87.42,87.43,47026.0,87.61,87.7,87.42,87.43,47026.0
2019-12-30 12:00:00,87.4,87.44,87.3,87.37,27575.0,87.4,87.44,87.3,87.37,27575.0
2019-12-30 12:30:00,87.34,87.59,87.3,87.48,30649.0,87.34,87.59,87.3,87.48,30649.0
2019-12-30 13:00:00,87.49,87.58,87.44,87.44,55302.0,87.49,87.58,87.44,87.44,55302.0
2019-12-30 13:30:00,87.42,87.42,87.13,87.22,57063.0,87.42,87.42,87.13,87.22,57063.0
2019-12-30 14:00:00,87.22,87.37,87.14,87.28,53957.0,87.22,87.37,87.14,87.28,53957.0
2019-12-30 14:30:00,87.29,87.32,87.11,87.12,42385.0,87.29,87.32,87.11,87.12,42385.0
2019-12-30 15:00:00,87.14,87.48,87.08,87.43,111090.0,87.14,87.48,87.08,87.43,111090.0
2019-12-30 15:30:00,87.44,87.58,87.37,87.44,206015.0,87.44,87.58,87.37,87.44,206015.0
2019-12-31 09:30:00,87.22,88.05,87.13,87.65,88722.0,87.22,88.05,87.13,87.65,88722.0
2019-12-31 10:00:00,87.65,87.79,87.51,87.66,55450.0,87.65,87.79,87.51,87.66,55450.0
2019-12-31 10:30:00,87.67,87.81,87.54,87.56,48694.0,87.67,87.81,87.54,87.56,48694.0
2019-12-31 11:00:00,87.55,87.96,87.47,87.84,58491.0,87.55,87.96,87.47,87.84,58491.0
2019-12-31 11:30:00,87.83,87.83,87.48,87.52,94041.0,87.83,87.83,87.48,87.52,94041.0
2019-12-31 12:00:00,87.53,87.58,87.43,87.57,59801.0,87.53,87.58,87.43,87.57,59801.0
2019-12-31 12:30:00,87.58,87.75,87.54,87.64,35784.0,87.58,87.75,87.54,87.64,35784.0
2019-12-31 13:00:00,87.63,87.64,87.35,87.44,33149.0,87.63,87.64,87.35,87.44,33149.0
2019-12-31 13:30:00,87.46,87.74,87.45,87.68,35898.0,87.46,87.74,87.45,87.68,35898.0
2019-12-31 14:00:00,87.69,87.82,87.62,87.82,42315.0,87.69,87.82,87.62,87.82,42315.0
2019-12-31 14:30:00,87.82,87.83,87.42,87.46,55994.0,87.82,87.83,87.42,87.46,55994.0
2019-12-31 15:00:00,87.46,87.73,87.44,87.73,71349.0,87.46,87.73,87.44,87.73,71349.0
2019-12-31 15:30:00,87.72,87.85,87.59,87.68,166453.0,87.72,87.85,87.59,87.68,166453.0
2020-01-02 09:30:00,87.97,88.36,87.84,88.22,131448.0,87.97,88.36,87.84,88.22,131448.0
2020-01-02 10:00:00,88.22,88.25,87.9,87.91,92617.0,88.22,88.25,87.9,87.91,92617.0
2020-01-02 10:30:00,87.91,88.41,87.81,88.37,86382.0,87.91,88.41,87.81,88.37,86382.0
2020-01-02 11:00:00,88.34,88.45,87.96,88.07,136247.0,88.34,88.45,87.96,88.07,136247.0
2020-01-02 11:30:00,88.06,88.16,87.96,88.03,59244.0,88.06,88.16,87.96,88.03,59244.0
2020-01-02 12:00:00,88.03,88.24,87.94,88.12,56691.0,88.03,88.24,87.94,88.12,56691.0
2020-01-02 12:30:00,88.08,88.62,88.0,88.61,96554.0,88.08,88.62,88.0,88.61,96554.0
2020-01-02 13:00:00,88.59,88.75,88.53,88.74,76450.0,88.59,88.75,88.53,88.74,76450.0
2020-01-02 13:30:00,88.75,88.77,88.52,88.64,72691.0,88.75,88.77,88.52,88.64,72691.0
2020-01-02 14:00:00,88.65,88.83,88.56,88.75,77614.0,88.65,88.83,88.56,88.75,77614.0
2020-01-02 14:30:00,88.74,88.83,88.69,88.75,74067.0,88.74,88.83,88.69,88.75,74067.0
2020-01-02 15:00:00,88.76,88.99,88.72,88.86,100009.0,88.76,88.99,88.72,88.86,100009.0
2020-01-02 15:30:00,88.86,89.51,88.81,89.51,379430.0,88.86,89.51,88.81,89.51,379430.0
2020-01-03 09:30:00,88.39,88.74,87.98,87.98,59079.0,88.39,88.74,87.98,87.98,59079.0
2020-01-03 10:00:00,87.98,87.98,87.38,87.41,74423.0,87.98,87.98,87.38,87.41,74423.0
2020-01-03 10:30:00,87.38,87.56,86.71,86.74,143507.0,87.38,87.56,86.71,86.74,143507.0
2020-01-03 11:00:00,86.78,87.11,86.7,87.04,98498.0,86.78,87.11,86.7,87.04,98498.0
2020-01-03 11:30:00,87.05,87.19,86.94,86.96,42497.0,87.05,87.19,86.94,86.96,42497.0
2020-01-03 12:00:00,86.94,87.08,86.92,86.99,55168.0,86.94,87.08,86.92,86.99,55168.0
2020-01-03 12:30:00,86.99,87.15,86.97,87.02,44581.0,86.99,87.15,86.97,87.02,44581.0
2020-01-03 13:00:00,87.02,87.04,86.86,86.95,43925.0,87.02,87.04,86.86,86.95,43925.0
2020-01-03 13:30:00,86.98,86.99,86.73,86.79,54699.0,86.98,86.99,86.73,86.79,54699.0
2020-01-03 14:00:00,86.79,87.02,86.74,86.89,49490.0,86.79,87.02,86.74,86.89,49490.0
2020-01-03 14:30:00,86.87,87.08,86.85,87.06,36531.0,86.87,87.08,86.85,87.06,36531.0
2020-01-03 15:00:00,87.03,87.22,87.03,87.12,68713.0,87.03,87.22,87.03,87.12,68713.0
2020-01-03 15:30:00,87.11,87.37,87.04,87.26,186846.0,87.11,87.37,87.04,87.26,186846.0
2020-01-06 09:30:00,86.49,86.78,86.18,86.3,105541.0,86.49,86.78,86.18,86.3,105541.0
2020-01-06 10:00:00,86.3,86.49,86.25,86.45,111893.0,86.3,86.49,86.25,86.45,111893.0
2020-01-06 10:30:00,86.47,86.74,86.44,86.58,45218.0,86.47,86.74,86.44,86.58,45218.0
2020-01-06 11:00:00,86.59,86.82,86.41,86.82,42876.0,86.59,86.82,86.41,86.82,42876.0
2020-01-06 11:30:00,86.83,86.94,86.77,86.88,38510.0,86.83,86.94,86.77,86.88,38510.0
2020-01-06 12:00:00,86.86,87.09,86.85,87.01,37622.0,86.86,87.09,86.85,87.01,37622.0
2020-01-06 12:30:00,87.01,87.23,86.94,87.14,40666.0,87.01,87.23,86.94,87.14,40666.0
2020-01-06 13:00:00,87.15,87.48,87.11,87.45,43513.0,87.15,87.48,87.11,87.45,43513.0
2020-01-06 13:30:00,87.44,87.58,87.21,87.23,57024.0,87.44,87.58,87.21,87.23,57024.0
2020-01-06 14:00:00,87.25,87.38,87.12,87.2,67952.0,87.25,87.38,87.12,87.2,67952.0
2020-01-06 14:30:00,87.22,87.25,86.95,87.04,86636.0,87.22,87.25,86.95,87.04,86636.0
2020-01-06 15:00:00,87.06,87.23,87.04,87.08,55324.0,87.06,87.23,87.04,87.08,55324.0
2020-01-06 15:30:00,87.08,87.16,87.01,87.06,144527.0,87.08,87.16,87.01,87.06,144527.0
2020-01-07 09:30:00,87.24,87.85,87.0,87.0,111545.0,87.24,87.85,87.0,87.0,111545.0
2020-01-07 10:00:00,87.02,87.4,87.01,87.4,39318.0,87.02,87.4,87.01,87.4,39318.0
2020-01-07 10:30:00,87.41,87.41,87.13,87.21,27516.0,87.41,87.41,87.13,87.21,27516.0
2020-01-07 11:00:00,87.18,87.23,86.99,87.02,53867.0,87.18,87.23,86.99,87.02,53867.0
2020-01-07 11:30:00,87.0,87.19,86.97,86.98,46653.0,87.0,87.19,86.97,86.98,46653.0
2020-01-07 12:00:00,86.98,87.19,86.98,87.15,30436.0,86.98,87.19,86.98,87.15,30436.0
2020-01-07 12:30:00,87.15,87.37,87.07,87.33,34218.0,87.15,87.37,87.07,87.33,34218.0
2020-01-07 13:00:00,87.35,87.58,87.33,87.56,29892.0,87.35,87.58,87.33,87.56,29892.0
2020-01-07 13:30:00,87.58,87.66,87.48,87.65,46385.0,87.58,87.66,87.48,87.65,46385.0
2020-01-07 14:00:00,87.66,87.84,87.61,87.82,54782.0,87.66,87.84,87.61,87.82,54782.0
2020-01-07 14:30:00,87.81,87.82,87.4,87.48,69306.0,87.81,87.82,87.4,87.48,69306.0
2020-01-07 15:00:00,87.47,87.51,87.32,87.45,54828.0,87.47,87.51,87.32,87.45,54828.0
2020-01-07 15:30:00,87.44,87.47,87.19,87.23,153833.0,87.44,87.47,87.19,87.23,153833.0
2020-01-08 09:30:00,87.22,87.48,86.94,87.21,109630.0,87.22,87.48,86.94,87.21,109630.0
2020-01-08 10:00:00,87.22,87.35,87.18,87.27,126675.0,87.22,87.35,87.18,87.27,126675.0
2020-01-08 10:30:00,87.27,87.34,87.04,87.18,105656.0,87.27,87.34,87.04,87.18,105656.0
2020-01-08 11:00:00,87.2,87.47,87.15,87.43,78474.0,87.2,87.47,87.15,87.43,78474.0
2020-01-08 11:30:00,87.43,87.54,87.26,87.31,88950.0,87.43,87.54,87.26,87.31,88950.0
2020-01-08 12:00:00,87.29,87.75,87.27,87.65,138472.0,87.29,87.75,87.27,87.65,138472.0
2020-01-08 12:30:00,87.66,87.82,87.56,87.78,123300.0,87.66,87.82,87.56,87.78,123300.0
2020-01-08 13:00:00,87.78,87.81,87.61,87.62,60750.0,87.78,87.81,87.61,87.62,60750.0
2020-01-08 13:30:00,87.63,87.65,87.23,87.25,29202.0,87.63,87.65,87.23,87.25,29202.0
2020-01-08 14:00:00,87.25,87.5,87.24,87.47,42736.0,87.25,87.5,87.24,87.47,42736.0
2020-01-08 14:30:00,87.48,87.52,87.33,87.43,37569.0,87.48,87.52,87.33,87.43,37569.0
2020-01-08 15:00:00,87.43,87.43,87.32,87.4,56623.0,87.43,87.43,87.32,87.4,56623.0
2020-01-08 15:30:00,87.41,87.42,87.04,87.06,184149.0,87.41,87.42,87.04,87.06,184149.0
2020-01-09 09:30:00,87.61,88.08,87.25,87.87,96301.0,87.61,88.08,87.25,87.87,96301.0
2020-01-09 10:00:00,87.89,88.01,87.59,87.65,43130.0,87.89,88.01,87.59,87.65,43130.0
2020-01-09 10:30:00,87.68,87.83,87.51,87.76,32587.0,87.68,87.83,87.51,87.76,32587.0
2020-01-09 11:00:00,87.76,88.0,87.73,87.78,41161.0,87.76,88.0,87.73,87.78,41161.0
2020-01-09 11:30:00,87.78,87.88,87.64,87.79,51876.0,87.78,87.88,87.64,87.79,51876.0
2020-01-09 12:00:00,87.79,87.97,87.57,87.57,36937.0,87.79,87.97,87.57,87.57,36937.0
2020-01-09 12:30:00,87.58,87.62,87.43,87.56,30473.0,87.58,87.62,87.43,87.56,30473.0
2020-01-09 13:00:00,87.57,87.65,87.36,87.43,22659.0,87.57,87.65,87.36,87.43,22659.0
2020-01-09 13:30:00,87.41,87.61,87.41,87.52,24630.0,87.41,87.61,87.41,87.52,24630.0
2020-01-09 14:00:00,87.52,87.52,87.34,87.41,22976.0,87.52,87.52,87.34,87.41,22976.0
2020-01-09 14:30:00,87.4,87.77,87.4,87.71,29536.0,87.4,87.77,87.4,87.71,29536.0
2020-01-09 15:00:00,87.71,87.81,87.6,87.8,44138.0,87.71,87.81,87.6,87.8,44138.0
2020-01-09 15:30:00,87.81,87.86,87.55,87.61,149128.0,87.81,87.86,87.55,87.61,149128.0
2020-01-10 09:30:00,87.9,88.87,87.9,88.73,188848.0,87.9,88.87,87.9,88.73,188848.0
2020-01-10 10:00:00,88.76,89.5,88.73,89.45,116121.0,88.76,89.5,88.73,89.45,116121.0
2020-01-10 10:30:00,89.48,89.61,89.09,89.29,73141.0,89.48,89.61,89.09,89.29,73141.0
2020-01-10 11:00:00,89.3,89.48,89.05,89.07,93067.0,89.3,89.48,89.05,89.07,93067.0
2020-01-10 11:30:00,89.06,89.21,88.91,88.97,120416.0,89.06,89.21,88.91,88.97,120416.0
2020-01-10 12:00:00,88.97,88.97,88.74,88.95,76018.0,88.97,88.97,88.74,88.95,76018.0
2020-01-10 12:30:00,88.95,89.16,88.93,89.09,36374.0,88.95,89.16,88.93,89.09,36374.0
2020-01-10 13:00:00,89.07,89.58,89.02,89.54,60943.0,89.07,89.58,89.02,89.54,60943.0
2020-01-10 13:30:00,89.54,89.81,89.47,89.63,69980.0,89.54,89.81,89.47,89.63,69980.0
2020-01-10 14:00:00,89.63,89.73,89.41,89.73,124365.0,89.63,89.73,89.41,89.73,124365.0
2020-01-10 14:30:00,89.7,89.71,89.49,89.63,55714.0,89.7,89.71,89.49,89.63,55714.0
2020-01-10 15:00:00,89.62,89.65,89.41,89.46,112723.0,89.62,89.65,89.41,89.46,112723.0
2020-01-10 15:30:00,89.47,89.47,88.98,89.1,347884.0,89.47,89.47,88.98,89.1,347884.0
2020-01-13 09:30:00,89.02,89.16,88.55,89.07,66105.0,89.02,89.16,88.55,89.07,66105.0
2020-01-13 10:00:00,89.09,89.09,88.79,88.91,38477.0,89.09,89.09,88.79,88.91,38477.0
2020-01-13 10:30:00,88.94,88.97,88.77,88.92,59590.0,88.94,88.97,88.77,88.92,59590.0
2020-01-13 11:00:00,88.93,89.3,88.86,89.23,47704.0,88.93,89.3,88.86,89.23,47704.0
2020-01-13 11:30:00,89.25,89.63,89.19,89.59,34317.0,89.25,89.63,89.19,89.59,34317.0
2020-01-13 12:00:00,89.59,90.25,89.58,90.18,91784.0,89.59,90.25,89.58,90.18,91784.0
2020-01-13 12:30:00,90.17,90.41,90.14,90.14,52549.0,90.17,90.41,90.14,90.14,52549.0
2020-01-13 13:00:00,90.13,90.5,90.06,90.49,43310.0,90.13,90.5,90.06,90.49,43310.0
2020-01-13 13:30:00,90.5,90.7,90.45,90.66,54550.0,90.5,90.7,90.45,90.66,54550.0
2020-01-13 14:00:00,90.67,90.83,90.63,90.73,50458.0,90.67,90.83,90.63,90.73,50458.0
2020-01-13 14:30:00,90.7,90.89,90.7,90.88,46109.0,90.7,90.89,90.7,90.88,46109.0
2020-01-13 15:00:00,90.88,90.95,90.66,90.69,98742.0,90.88,90.95,90.66,90.69,98742.0
2020-01-13 15:30:00,90.69,91.11,90.64,91.04,200199.0,90.69,91.11,90.64,91.04,200199.0
2020-01-14 09:30:00,90.88,91.96,90.82,91.78,93615.0,90.88,91.96,90.82,91.78,93615.0
2020-01-14 10:00:00,91.78,92.45,91.51,92.25,133952.0,91.78,92.45,91.51,92.25,133952.0
2020-01-14 10:30:00,92.28,92.57,92.18,92.27,67545.0,92.28,92.57,92.18,92.27,67545.0
2020-01-14 11:00:00,92.28,92.62,92.22,92.39,77087.0,92.28,92.62,92.22,92.39,77087.0
2020-01-14 11:30:00,92.38,92.62,92.25,92.41,63469.0,92.38,92.62,92.25,92.41,63469.0
2020-01-14 12:00:00,92.41,93.0,92.37,92.7,121621.0,92.41,93.0,92.37,92.7,121621.0
2020-01-14 12:30:00,92.7,93.14,92.6,92.95,45223.0,92.7,93.14,92.6,92.95,45223.0
2020-01-14 13:00:00,92.94,92.98,92.7,92.76,33979.0,92.94,92.98,92.7,92.76,33979.0
2020-01-14 13:30:00,92.81,92.93,92.42,92.57,58682.0,92.81,92.93,92.42,92.57,58682.0
2020-01-14 14:00:00,92.57,92.58,91.92,92.2,60313.0,92.57,92.58,91.92,92.2,60313.0
2020-01-14 14:30:00,92.21,92.32,91.93,91.97,52306.0,92.21,92.32,91.93,91.97,52306.0
2020-01-14 15:00:00,91.99,92.11,91.8,91.87,54673.0,91.99,92.11,91.8,91.87,54673.0
2020-01-14 15:30:00,91.86,92.03,91.79,91.95,155061.0,91.86,92.03,91.79,91.95,155061.0
2020-01-15 09:30:00,91.59,93.43,91.24,93.36,90856.0,91.59,93.43,91.24,93.36,90856.0
2020-01-15 10:00:00,93.37,93.5,92.92,93.05,54343.0,93.37,93.5,92.92,93.05,54343.0
2020-01-15 10:30:00,93.09,93.35,93.06,93.19,36258.0,93.09,93.35,93.06,93.19,36258.0
2020-01-15 11:00:00,93.21,93.25,92.71,92.96,31210.0,93.21,93.25,92.71,92.96,31210.0
2020-01-15 11:30:00,93.01,93.58,93.0,93.41,49641.0,93.01,93.58,93.0,93.41,49641.0
2020-01-15 12:00:00,93.38,93.6,93.33,93.48,40661.0,93.38,93.6,93.33,93.48,40661.0
2020-01-15 12:30:00,93.47,93.62,93.35,93.52,37325.0,93.47,93.62,93.35,93.52,37325.0
2020-01-15 13:00:00,93.53,93.83,93.52,93.77,39703.0,93.53,93.83,93.52,93.77,39703.0
2020-01-15 13:30:00,93.75,93.82,93.37,93.48,31193.0,93.75,93.82,93.37,93.48,31193.0
2020-01-15 14:00:00,93.48,93.69,93.31,93.69,53350.0,93.48,93.69,93.31,93.69,53350.0
2020-01-15 14:30:00,93.7,93.75,93.08,93.09,82689.0,93.7,93.75,93.08,93.09,82689.0
2020-01-15 15:00:00,93.09,93.15,92.44,92.5,115143.0,93.09,93.15,92.44,92.5,115143.0
2020-01-15 15:30:00,92.51,92.94,92.35,92.88,147999.0,92.51,92.94,92.35,92.88,147999.0
2020-01-16 09:30:00,93.26,94.61,93.0,94.14,90285.0,93.26,94.61,93.0,94.14,90285.0
2020-01-16 10:00:00,94.14,94.49,94.09,94.34,60774.0,94.14,94.49,94.09,94.34,60774.0
2020-01-16 10:30:00,94.38,94.63,94.35,94.49,48550.0,94.38,94.63,94.35,94.49,48550.0
2020-01-16 11:00:00,94.51,94.66,94.45,94.65,48810.0,94.51,94.66,94.45,94.65,48810.0
2020-01-16 11:30:00,94.66,94.88,94.26,94.31,67945.0,94.66,94.88,94.26,94.31,67945.0
2020-01-16 12:00:00,94.3,94.44,93.95,94.12,61410.0,94.3,94.44,93.95,94.12,61410.0
2020-01-16 12:30:00,94.14,94.73,94.13,94.65,28464.0,94.14,94.73,94.13,94.65,28464.0
2020-01-16 13:00:00,94.65,94.65,94.39,94.57,30756.0,94.65,94.65,94.39,94.57,30756.0
2020-01-16 13:30:00,94.57,94.78,94.57,94.77,20915.0,94.57,94.78,94.57,94.77,20915.0
2020-01-16 14:00:00,94.79,94.82,94.39,94.39,31716.0,94.79,94.82,94.39,94.39,31716.0
2020-01-16 14:30:00,94.36,94.45,94.25,94.36,55276.0,94.36,94.45,94.25,94.36,55276.0
2020-01-16 15:00:00,94.36,94.7,94.23,94.64,92999.0,94.36,94.7,94.23,94.64,92999.0
2020-01-16 15:30:00,94.63,94.76,94.47,94.7,139214.0,94.63,94.76,94.47,94.7,139214.0
2020-01-17 09:30:00,95.0,95.56,94.83,95.11,262520.0,95.0,95.56,94.83,95.11,262520.0
2020-01-17 10:00:00,95.1,95.41,94.99,95.26,63775.0,95.1,95.41,94.99,95.26,63775.0
2020-01-17 10:30:00,95.26,95.37,95.11,95.37,103784.0,95.26,95.37,95.11,95.37,103784.0
2020-01-17 11:00:00,95.42,95.47,95.1,95.26,53259.0,95.42,95.47,95.1,95.26,53259.0
2020-01-17 11:30:00,95.27,95.36,95.17,95.23,36555.0,95.27,95.36,95.17,95.23,36555.0
2020-01-17 12:00:00,95.25,95.5,95.24,95.38,112400.0,95.25,95.5,95.24,95.38,112400.0
2020-01-17 12:30:00,95.38,95.67,95.3,95.67,50022.0,95.38,95.67,95.3,95.67,50022.0
2020-01-17 13:00:00,95.66,95.77,95.53,95.75,59843.0,95.66,95.77,95.53,95.75,59843.0
2020-01-17 13:30:00,95.77,95.8,95.63,95.66,36733.0,95.77,95.8,95.63,95.66,36733.0
2020-01-17 14:00:00,95.67,95.9,95.43,95.89,67225.0,95.67,95.9,95.43,95.89,67225.0
2020-01-17 14:30:00,95.89,95.95,95.75,95.89,39058.0,95.89,95.95,95.75,95.89,39058.0
2020-01-17 15:00:00,95.87,95.89,95.69,95.81,55003.0,95.87,95.89,95.69,95.81,55003.0
2020-01-17 15:30:00,95.81,96.01,95.57,95.65,261120.0,95.81,96.01,95.57,95.65,261120.0
2020-01-21 09:30:00,95.38,95.7,94.77,95.31,48643.0,95.38,95.7,94.77,95.31,48643.0
2020-01-21 10:00:00,95.31,95.44,94.87,94.98,81043.0,95.31,95.44,94.87,94.98,81043.0
2020-01-21 10:30:00,95.02,95.34,95.02,95.29,30959.0,95.02,95.34,95.02,95.29,30959.0
2020-01-21 11:00:00,95.28,95.65,95.27,95.42,73658.0,95.28,95.65,95.27,95.42,73658.0
2020-01-21 11:30:00,95.38,95.77,95.28,95.65,56696.0,95.38,95.77,95.28,95.65,56696.0
2020-01-21 12:00:00,95.66,95.89,95.51,95.86,39644.0,95.66,95.89,95.51,95.86,39644.0
2020-01-21 12:30:00,95.84,95.94,95.76,95.82,21901.0,95.84,95.94,95.76,95.82,21901.0
2020-01-21 13:00:00,95.86,96.0,95.64,95.73,40776.0,95.86,96.0,95.64,95.73,40776.0
2020-01-21 13:30:00,95.72,95.74,95.34,95.34,66080.0,95.72,95.74,95.34,95.34,66080.0
2020-01-21 14:00:00,95.32,95.89,95.29,95.87,67662.0,95.32,95.89,95.29,95.87,67662.0
2020-01-21 14:30:00,95.85,96.13,95.85,96.01,274001.0,95.85,96.13,95.85,96.01,274001.0
2020-01-21 15:00:00,96.01,96.1,95.78,95.93,88796.0,96.01,96.1,95.78,95.93,88796.0
2020-01-21 15:30:00,95.93,96.02,95.61,95.87,240193.0,95.93,96.02,95.61,95.87,240193.0
2020-01-22 09:30:00,96.43,97.12,96.19,97.07,32793.0,96.43,97.12,96.19,97.07,32793.0
2020-01-22 10:00:00,97.08,97.41,96.88,97.39,69209.0,97.08,97.41,96.88,97.39,69209.0
2020-01-22 10:30:00,97.35,97.63,97.23,97.46,57441.0,97.35,97.63,97.23,97.46,57441.0
2020-01-22 11:00:00,97.5,97.75,97.46,97.64,40284.0,97.5,97.75,97.46,97.64,40284.0
2020-01-22 11:30:00,97.65,97.86,97.59,97.61,62465.0,97.65,97.86,97.59,97.61,62465.0
2020-01-22 12:00:00,97.6,97.63,97.35,97.58,31197.0,97.6,97.63,97.35,97.58,31197.0
2020-01-22 12:30:00,97.56,97.61,97.24,97.41,48600.0,97.56,97.61,97.24,97.41,48600.0
2020-01-22 13:00:00,97.41,97.63,97.34,97.53,23395.0,97.41,97.63,97.34,97.53,23395.0
2020-01-22 13:30:00,97.55,97.86,97.52,97.69,27204.0,97.55,97.86,97.52,97.69,27204.0
2020-01-22 14:00:00,97.73,97.85,97.39,97.46,40246.0,97.73,97.85,97.39,97.46,40246.0
2020-01-22 14:30:00,97.49,97.58,97.37,97.38,30364.0,97.49,97.58,97.37,97.38,30364.0
2020-01-22 15:00:00,97.36,97.36,97.13,97.31,51561.0,97.36,97.36,97.13,97.31,51561.0
2020-01-22 15:30:00,97.3,97.39,97.18,97.36,118870.0,97.3,97.39,97.18,97.36,118870.0
2020-01-23 09:30:00,96.97,97.45,96.45,97.29,54243.0,96.97,97.45,96.45,97.29,54243.0
2020-01-23 10:00:00,97.34,97.55,97.03,97.4,45998.0,97.34,97.55,97.03,97.4,45998.0
2020-01-23 10:30:00,97.44,97.76,97.43,97.65,22628.0,97.44,97.76,97.43,97.65,22628.0
2020-01-23 11:00:00,97.63,97.69,97.37,97.41,19242.0,97.63,97.69,97.37,97.41,19242.0
2020-01-23 11:30:00,97.47,97.66,97.43,97.45,14485.0,97.47,97.66,97.43,97.45,14485.0
2020-01-23 12:00:00,97.49,97.61,97.42,97.57,29980.0,97.49,97.61,97.42,97.57,29980.0
2020-01-23 12:30:00,97.59,97.64,97.48,97.6,15917.0,97.59,97.64,97.48,97.6,15917.0
2020-01-23 13:00:00,97.61,97.94,97.56,97.82,17386.0,97.61,97.94,97.56,97.82,17386.0
2020-01-23 13:30:00,97.8,97.95,97.74,97.86,10822.0,97.8,97.95,97.74,97.86,10822.0
2020-01-23 14:00:00,97.88,98.13,97.88,98.03,22015.0,97.88,98.13,97.88,98.03,22015.0
2020-01-23 14:30:00,98.06,98.13,97.9,98.12,15287.0,98.06,98.13,97.9,98.12,15287.0
2020-01-23 15:00:00,98.12,98.19,98.03,98.11,25959.0,98.12,98.19,98.03,98.11,25959.0
2020-01-23 15:30:00,98.09,98.19,97.99,98.08,83041.0,98.09,98.19,97.99,98.08,83041.0
2020-01-24 09:30:00,98.32,98.32,97.45,97.87,23941.0,98.32,98.32,97.45,97.87,23941.0
2020-01-24 10:00:00,97.83,97.9,97.57,97.6,29062.0,97.83,97.9,97.57,97.6,29062.0
2020-01-24 10:30:00,97.59,97.63,97.3,97.5,32035.0,97.59,97.63,97.3,97.5,32035.0
2020-01-24 11:00:00,97.53,97.87,97.48,97.52,45063.0,97.53,97.87,97.48,97.52,45063.0
2020-01-24 11:30:00,97.53,97.54,97.17,97.23,82023.0,97.53,97.54,97.17,97.23,82023.0
2020-01-24 12:00:00,97.22,97.22,96.33,96.59,76450.0,97.22,97.22,96.33,96.59,76450.0
2020-01-24 12:30:00,96.61,96.96,96.61,96.75,61852.0,96.61,96.96,96.61,96.75,61852.0
2020-01-24 13:00:00,96.73,96.74,96.25,96.27,22851.0,96.73,96.74,96.25,96.27,22851.0
2020-01-24 13:30:00,96.26,96.36,96.03,96.26,46338.0,96.26,96.36,96.03,96.26,46338.0
2020-01-24 14:00:00,96.26,96.35,95.89,95.96,40834.0,96.26,96.35,95.89,95.96,40834.0
2020-01-24 14:30:00,95.99,96.57,95.99,96.54,37218.0,95.99,96.57,95.99,96.54,37218.0
2020-01-24 15:00:00,96.55,96.82,96.42,96.48,84946.0,96.55,96.82,96.42,96.48,84946.0
2020-01-24 15:30:00,96.47,96.81,96.26,96.72,200584.0,96.47,96.81,96.26,96.72,200584.0
2020-01-27 09:30:00,95.44,96.45,95.12,96.18,66670.0,95.44,96.45,95.12,96.18,66670.0
2020-01-27 10:00:00,96.13,96.63,96.0,96.31,63689.0,96.13,96.63,96.0,96.31,63689.0
2020-01-27 10:30:00,96.4,96.42,95.92,96.22,45872.0,96.4,96.42,95.92,96.22,45872.0
2020-01-27 11:00:00,96.24,96.5,96.2,96.4,23086.0,96.24,96.5,96.2,96.4,23086.0
2020-01-27 11:30:00,96.36,96.57,96.21,96.49,54836.0,96.36,96.57,96.21,96.49,54836.0
2020-01-27 12:00:00,96.47,96.57,96.25,96.42,25333.0,96.47,96.57,96.25,96.42,25333.0
2020-01-27 12:30:00,96.46,96.58,96.4,96.48,22366.0,96.46,96.58,96.4,96.48,22366.0
2020-01-27 13:00:00,96.5,96.6,96.45,96.55,66047.0,96.5,96.6,96.45,96.55,66047.0
2020-01-27 13:30:00,96.55,96.71,96.47,96.6,107118.0,96.55,96.71,96.47,96.6,107118.0
2020-01-27 14:00:00,96.61,96.69,96.41,96.6,50491.0,96.61,96.69,96.41,96.6,50491.0
2020-01-27 14:30:00,96.55,96.57,96.1,96.18,43064.0,96.55,96.57,96.1,96.18,43064.0
2020-01-27 15:00:00,96.18,96.47,96.15,96.33,44651.0,96.18,96.47,96.15,96.33,44651.0
2020-01-27 15:30:00,96.29,96.3,95.92,95.95,95433.0,96.29,96.3,95.92,95.95,95433.0
2020-01-28 09:30:00,96.37,96.94,96.01,96.94,76925.0,96.37,96.94,96.01,96.94,76925.0
2020-01-28 10:00:00,97.01,97.85,96.96,97.62,37171.0,97.01,97.85,96.96,97.62,37171.0
2020-01-28 10:30:00,97.56,98.09,97.5,98.09,55874.0,97.56,98.09,97.5,98.09,55874.0
2020-01-28 11:00:00,98.06,98.26,97.84,98.1,27465.0,98.06,98.26,97.84,98.1,27465.0
2020-01-28 11:30:00,98.13,98.65,98.11,98.63,47747.0,98.13,98.65,98.11,98.63,47747.0
2020-01-28 12:00:00,98.63,98.75,98.53,98.66,32759.0,98.63,98.75,98.53,98.66,32759.0
2020-01-28 12:30:00,98.65,98.65,98.31,98.38,58337.0,98.65,98.65,98.31,98.38,58337.0
2020-01-28 13:00:00,98.38,98.38,98.07,98.27,26637.0,98.38,98.38,98.07,98.27,26637.0
2020-01-28 13:30:00,98.26,98.42,98.04,98.41,24514.0,98.26,98.42,98.04,98.41,24514.0
2020-01-28 14:00:00,98.42,98.72,98.42,98.67,30642.0,98.42,98.72,98.42,98.67,30642.0
2020-01-28 14:30:00,98.7,99.0,98.7,98.86,44970.0,98.7,99.0,98.7,98.86,44970.0
2020-01-28 15:00:00,98.84,98.92,98.64,98.9,52606.0,98.84,98.92,98.64,98.9,52606.0
2020-01-28 15:30:00,98.9,98.91,98.52,98.57,105653.0,98.9,98.91,98.52,98.57,105653.0
2020-01-29 09:30:00,99.0,99.71,98.66,98.98,46841.0,99.0,99.71,98.66,98.98,46841.0
2020-01-29 10:00:00,98.86,99.46,98.61,99.31,64174.0,98.86,99.46,98.61,99.31,64174.0
2020-01-29 10:30:00,99.27,99.63,99.22,99.54,30034.0,99.27,99.63,99.22,99.54,30034.0
2020-01-29 11:00:00,99.56,99.72,99.44,99.57,25698.0,99.56,99.72,99.44,99.57,25698.0
2020-01-29 11:30:00,99.56,99.66,99.39,99.41,22340.0,99.56,99.66,99.39,99.41,22340.0
2020-01-29 12:00:00,99.4,99.45,98.99,99.21,31750.0,99.4,99.45,98.99,99.21,31750.0
2020-01-29 12:30:00,99.21,99.24,99.02,99.06,22075.0,99.21,99.24,99.02,99.06,22075.0
2020-01-29 13:00:00,99.04,99.33,98.96,99.12,76745.0,99.04,99.33,98.96,99.12,76745.0
2020-01-29 13:30:00,99.12,99.2,99.05,99.08,31356.0,99.12,99.2,99.05,99.08,31356.0
2020-01-29 14:00:00,99.08,99.27,99.04,99.27,28886.0,99.08,99.27,99.04,99.27,28886.0
2020-01-29 14:30:00,99.27,99.34,99.05,99.05,41256.0,99.27,99.34,99.05,99.05,41256.0
2020-01-29 15:00:00,99.04,99.15,98.52,98.65,72557.0,99.04,99.15,98.52,98.65,72557.0
2020-01-29 15:30:00,98.64,98.8,98.45,98.49,97132.0,98.64,98.8,98.45,98.49,97132.0
2020-01-30 09:30:00,97.68,98.18,97.23,97.87,49189.0,97.68,98.18,97.23,97.87,49189.0
2020-01-30 10:00:00,97.92,98.48,97.82,98.44,32241.0,97.92,98.48,97.82,98.44,32241.0
2020-01-30 10:30:00,98.4,98.41,98.06,98.06,34500.0,98.4,98.41,98.06,98.06,34500.0
2020-01-30 11:00:00,98.1,98.4,98.08,98.15,51896.0,98.1,98.4,98.08,98.15,51896.0
2020-01-30 11:30:00,98.13,98.3,98.08,98.12,90535.0,98.13,98.3,98.08,98.12,90535.0
2020-01-30 12:00:00,98.13,98.2,97.89,97.9,25010.0,98.13,98.2,97.89,97.9,25010.0
2020-01-30 12:30:00,97.89,98.02,97.67,97.75,36518.0,97.89,98.02,97.67,97.75,36518.0
2020-01-30 13:00:00,97.78,97.8,97.62,97.69,29099.0,97.78,97.8,97.62,97.69,29099.0
2020-01-30 13:30:00,97.69,97.89,97.63,97.78,23591.0,97.69,97.89,97.63,97.78,23591.0
2020-01-30 14:00:00,97.79,98.13,97.7,98.09,49647.0,97.79,98.13,97.7,98.09,49647.0
2020-01-30 14:30:00,98.11,98.64,97.93,98.52,55479.0,98.11,98.64,97.93,98.52,55479.0
2020-01-30 15:00:00,98.61,98.95,98.6,98.94,33854.0,98.61,98.95,98.6,98.94,33854.0
2020-01-30 15:30:00,98.95,99.38,98.88,99.37,129387.0,98.95,99.38,98.88,99.37,129387.0
2020-01-31 09:30:00,99.04,99.33,98.58,99.12,44889.0,99.04,99.33,98.58,99.12,44889.0
2020-01-31 10:00:00,99.06,99.06,98.13,98.23,44255.0,99.06,99.06,98.13,98.23,44255.0
2020-01-31 10:30:00,98.19,98.51,98.19,98.29,66595.0,98.19,98.51,98.19,98.29,66595.0
2020-01-31 11:00:00,98.28,98.33,97.78,97.82,25959.0,98.28,98.33,97.78,97.82,25959.0
2020-01-31 11:30:00,97.87,98.13,97.78,98.13,25831.0,97.87,98.13,97.78,98.13,25831.0
2020-01-31 12:00:00,98.16,98.28,97.92,97.93,80871.0,98.16,98.28,97.92,97.93,80871.0
2020-01-31 12:30:00,97.95,97.95,97.43,97.73,20897.0,97.95,97.95,97.43,97.73,20897.0
2020-01-31 13:00:00,97.74,97.91,97.57,97.71,44603.0,97.74,97.91,97.57,97.71,44603.0
2020-01-31 13:30:00,97.75,97.81,97.49,97.66,36143.0,97.75,97.81,97.49,97.66,36143.0
2020-01-31 14:00:00,97.68,97.8,97.37,97.55,33513.0,97.68,97.8,97.37,97.55,33513.0
2020-01-31 14:30:00,97.53,97.84,97.38,97.52,70862.0,97.53,97.84,97.38,97.52,70862.0
2020-01-31 15:00:00,97.56,97.56,97.14,97.24,70968.0,97.56,97.56,97.14,97.24,70968.0
2020-01-31 15:30:00,97.23,97.34,97.02,97.02,227283.0,97.23,97.34,97.02,97.02,227283.0
2020-02-03 09:30:00,96.5,96.62,95.3,96.55,298102.0,96.5,96.62,95.3,96.55,298102.0
2020-02-03 10:00:00,96.56,97.44,96.56,97.42,72788.0,96.56,97.44,96.56,97.42,72788.0
2020-02-03 10:30:00,97.39,97.54,97.23,97.23,65919.0,97.39,97.54,97.23,97.23,65919.0
2020-02-03 11:00:00,97.27,97.35,96.6,96.72,54027.0,97.27,97.35,96.6,96.72,54027.0
2020-02-03 11:30:00,96.68,96.75,96.06,96.24,72398.0,96.68,96.75,96.06,96.24,72398.0
2020-02-03 12:00:00,96.22,96.68,96.17,96.62,60228.0,96.22,96.68,96.17,96.62,60228.0
2020-02-03 12:30:00,96.63,96.74,96.39,96.51,60493.0,96.63,96.74,96.39,96.51,60493.0
2020-02-03 13:00:00,96.51,96.56,96.05,96.05,50352.0,96.51,96.56,96.05,96.05,50352.0
2020-02-03 13:30:00,96.05,96.14,95.67,95.67,71349.0,96.05,96.14,95.67,95.67,71349.0
2020-02-03 14:00:00,95.69,95.77,95.49,95.68,59320.0,95.69,95.77,95.49,95.68,59320.0
2020-02-03 14:30:00,95.66,95.82,95.52,95.68,52898.0,95.66,95.82,95.52,95.68,52898.0
2020-02-03 15:00:00,95.67,95.71,95.39,95.58,72972.0,95.67,95.71,95.39,95.58,72972.0
2020-02-03 15:30:00,95.57,95.59,94.97,95.02,218892.0,95.57,95.59,94.97,95.02,218892.0
2020-02-04 09:30:00,96.49,96.82,95.98,96.06,92579.0,96.49,96.82,95.98,96.06,92579.0
2020-02-04 10:00:00,96.15,96.23,95.89,96.18,65391.0,96.15,96.23,95.89,96.18,65391.0
2020-02-04 10:30:00,96.15,96.19,95.61,95.65,33602.0,96.15,96.19,95.61,95.65,33602.0
2020-02-04 11:00:00,95.68,96.22,95.68,96.07,50674.0,95.68,96.22,95.68,96.07,50674.0
2020-02-04 11:30:00,96.05,96.2,95.89,96.15,36563.0,96.05,96.2,95.89,96.15,36563.0
2020-02-04 12:00:00,96.14,96.83,96.12,96.7,44565.0,96.14,96.83,96.12,96.7,44565.0
2020-02-04 12:30:00,96.73,96.89,96.63,96.85,45966.0,96.73,96.89,96.63,96.85,45966.0
2020-02-04 13:00:00,96.85,96.97,96.64,96.73,27285.0,96.85,96.97,96.64,96.73,27285.0
2020-02-04 13:30:00,96.73,96.91,96.68,96.9,27879.0,96.73,96.91,96.68,96.9,27879.0
2020-02-04 14:00:00,96.91,96.98,96.87,96.91,62165.0,96.91,96.98,96.87,96.91,62165.0
2020-02-04 14:30:00,96.91,97.19,96.84,96.84,73089.0,96.91,97.19,96.84,96.84,73089.0
2020-02-04 15:00:00,96.84,97.05,96.56,96.82,65730.0,96.84,97.05,96.56,96.82,65730.0
2020-02-04 15:30:00,96.82,97.07,96.74,96.76,198330.0,96.82,97.07,96.74,96.76,198330.0
2020-02-05 09:30:00,97.97,98.45,97.38,97.68,46576.0,97.97,98.45,97.38,97.68,46576.0
2020-02-05 10:00:00,97.68,97.68,97.26,97.31,16388.0,97.68,97.68,97.26,97.31,16388.0
2020-02-05 10:30:00,97.3,97.57,97.14,97.51,27407.0,97.3,97.57,97.14,97.51,27407.0
2020-02-05 11:00:00,97.49,97.65,97.47,97.5,27821.0,97.49,97.65,97.47,97.5,27821.0
2020-02-05 11:30:00,97.5,97.59,97.39,97.59,15870.0,97.5,97.59,97.39,97.59,15870.0
2020-02-05 12:00:00,97.58,98.04,97.54,97.82,45531.0,97.58,98.04,97.54,97.82,45531.0
2020-02-05 12:30:00,97.82,98.04,97.53,97.88,51952.0,97.82,98.04,97.53,97.88,51952.0
2020-02-05 13:00:00,97.85,97.9,97.57,97.78,39604.0,97.85,97.9,97.57,97.78,39604.0
2020-02-05 13:30:00,97.82,97.99,97.76,97.8,19523.0,97.82,97.99,97.76,97.8,19523.0
2020-02-05 14:00:00,97.8,98.01,97.67,97.96,17014.0,97.8,98.01,97.67,97.96,17014.0
2020-02-05 14:30:00,97.95,98.09,97.9,98.09,21076.0,97.95,98.09,97.9,98.09,21076.0
2020-02-05 15:00:00,98.1,98.27,98.06,98.14,32482.0,98.1,98.27,98.06,98.14,32482.0
2020-02-05 15:30:00,98.11,98.16,97.9,97.98,91307.0,98.11,98.16,97.9,97.98,91307.0
2020-02-06 09:30:00,98.17,98.42,97.15,97.6,23494.0,98.17,98.42,97.15,97.6,23494.0
2020-02-06 10:00:00,97.6,97.71,97.15,97.3,18698.0,97.6,97.71,97.15,97.3,18698.0
2020-02-06 10:30:00,97.31,97.65,97.21,97.51,18457.0,97.31,97.65,97.21,97.51,18457.0
2020-02-06 11:00:00,97.49,97.81,97.41,97.77,37226.0,97.49,97.81,97.41,97.77,37226.0
2020-02-06 11:30:00,97.8,97.88,97.72,97.81,22377.0,97.8,97.88,97.72,97.81,22377.0
2020-02-06 12:00:00,97.83,98.05,97.81,97.91,22422.0,97.83,98.05,97.81,97.91,22422.0
2020-02-06 12:30:00,97.94,98.01,97.54,97.55,20340.0,97.94,98.01,97.54,97.55,20340.0
2020-02-06 13:00:00,97.53,97.54,97.36,97.51,13207.0,97.53,97.54,97.36,97.51,13207.0
2020-02-06 13:30:00,97.53,97.63,97.39,97.56,25144.0,97.53,97.63,97.39,97.56,25144.0
2020-02-06 14:00:00,97.55,97.69,97.42,97.55,14457.0,97.55,97.69,97.42,97.55,14457.0
2020-02-06 14:30:00,97.61,97.67,97.51,97.52,19741.0,97.61,97.67,97.51,97.52,19741.0
2020-02-06 15:00:00,97.52,97.53,97.3,97.31,38018.0,97.52,97.53,97.3,97.31,38018.0
2020-02-06 15:30:00,97.31,97.4,96.97,96.99,126956.0,97.31,97.4,96.97,96.99,126956.0
2020-02-07 09:30:00,96.85,97.32,96.47,96.77,39151.0,96.85,97.32,96.47,96.77,39151.0
2020-02-07 10:00:00,96.6,97.04,96.43,97.0,17378.0,96.6,97.04,96.43,97.0,17378.0
2020-02-07 10:30:00,97.02,97.16,96.88,97.11,21061.0,97.02,97.16,96.88,97.11,21061.0
2020-02-07 11:00:00,97.12,97.64,97.05,97.63,22355.0,97.12,97.64,97.05,97.63,22355.0
2020-02-07 11:30:00,97.6,97.69,97.43,97.59,23206.0,97.6,97.69,97.43,97.59,23206.0
2020-02-07 12:00:00,97.59,97.81,97.46,97.46,24120.0,97.59,97.81,97.46,97.46,24120.0
2020-02-07 12:30:00,97.48,97.59,97.19,97.19,58339.0,97.48,97.59,97.19,97.19,58339.0
2020-02-07 13:00:00,97.18,97.21,96.9,96.94,21076.0,97.18,97.21,96.9,96.94,21076.0
2020-02-07 13:30:00,96.94,97.0,96.63,96.66,43300.0,96.94,97.0,96.63,96.66,43300.0
2020-02-07 14:00:00,96.66,96.72,96.51,96.67,29521.0,96.66,96.72,96.51,96.67,29521.0
2020-02-07 14:30:00,96.67,96.8,96.62,96.79,84968.0,96.67,96.8,96.62,96.79,84968.0
2020-02-07 15:00:00,96.81,96.83,96.65,96.67,123984.0,96.81,96.83,96.65,96.67,123984.0
2020-02-07 15:30:00,96.66,96.73,96.21,96.27,141625.0,96.66,96.73,96.21,96.27,141625.0
2020-02-10 09:30:00,95.97,96.93,95.93,96.33,38170.0,95.97,96.93,95.93,96.33,38170.0
2020-02-10 10:00:00,96.46,96.76,96.37,96.53,23799.0,96.46,96.76,96.37,96.53,23799.0
2020-02-10 10:30:00,96.54,97.1,96.49,96.88,19507.0,96.54,97.1,96.49,96.88,19507.0
2020-02-10 11:00:00,96.88,96.95,96.67,96.84,17863.0,96.88,96.95,96.67,96.84,17863.0
2020-02-10 11:30:00,96.82,96.94,96.6,96.69,22152.0,96.82,96.94,96.6,96.69,22152.0
2020-02-10 12:00:00,96.71,96.77,96.57,96.65,16869.0,96.71,96.77,96.57,96.65,16869.0
2020-02-10 12:30:00,96.66,96.88,96.51,96.88,44000.0,96.66,96.88,96.51,96.88,44000.0
2020-02-10 13:00:00,96.88,97.31,96.88,97.24,19754.0,96.88,97.31,96.88,97.24,19754.0
2020-02-10 13:30:00,97.25,97.31,97.05,97.15,41822.0,97.25,97.31,97.05,97.15,41822.0
2020-02-10 14:00:00,97.13,97.23,97.01,97.07,44060.0,97.13,97.23,97.01,97.07,44060.0
2020-02-10 14:30:00,97.06,97.68,97.06,97.63,73501.0,97.06,97.68,97.06,97.63,73501.0
2020-02-10 15:00:00,97.66,97.73,97.41,97.55,52738.0,97.66,97.73,97.41,97.55,52738.0
2020-02-10 15:30:00,97.55,97.76,97.43,97.65,125492.0,97.55,97.76,97.43,97.65,125492.0
2020-02-11 09:30:00,98.25,99.46,98.05,99.28,60106.0,98.25,99.46,98.05,99.28,60106.0
2020-02-11 10:00:00,99.3,99.63,98.81,99.03,51936.0,99.3,99.63,98.81,99.03,51936.0
2020-02-11 10:30:00,99.03,99.13,98.79,98.86,25698.0,99.03,99.13,98.79,98.86,25698.0
2020-02-11 11:00:00,98.85,98.92,98.57,98.81,19206.0,98.85,98.92,98.57,98.81,19206.0
2020-02-11 11:30:00,98.81,98.87,98.61,98.83,18022.0,98.81,98.87,98.61,98.83,18022.0
2020-02-11 12:00:00,98.85,99.15,98.84,99.14,27961.0,98.85,99.15,98.84,99.14,27961.0
2020-02-11 12:30:00,99.14,99.22,98.71,98.89,36965.0,99.14,99.22,98.71,98.89,36965.0
2020-02-11 13:00:00,98.89,98.92,98.75,98.77,21674.0,98.89,98.92,98.75,98.77,21674.0
2020-02-11 13:30:00,98.77,98.77,98.4,98.5,20790.0,98.77,98.77,98.4,98.5,20790.0
2020-02-11 14:00:00,98.5,98.8,98.5,98.78,32001.0,98.5,98.8,98.5,98.78,32001.0
2020-02-11 14:30:00,98.79,98.86,98.58,98.64,37112.0,98.79,98.86,98.58,98.64,37112.0
2020-02-11 15:00:00,98.65,98.7,98.38,98.66,56019.0,98.65,98.7,98.38,98.66,56019.0
2020-02-11 15:30:00,98.74,98.84,98.63,98.8,165151.0,98.74,98.84,98.63,98.8,165151.0
2020-02-12 09:30:00,99.19,99.52,98.81,98.94,35714.0,99.19,99.52,98.81,98.94,35714.0
2020-02-12 10:00:00,99.0,99.11,98.86,99.03,36911.0,99.0,99.11,98.86,99.03,36911.0
2020-02-12 10:30:00,99.02,99.07,98.22,98.22,22306.0,99.02,99.07,98.22,98.22,22306.0
2020-02-12 11:00:00,98.22,98.83,98.22,98.8,31515.0,98.22,98.83,98.22,98.8,31515.0
2020-02-12 11:30:00,98.79,98.88,98.64,98.64,14354.0,98.79,98.88,98.64,98.64,14354.0
2020-02-12 12:00:00,98.62,98.95,98.6,98.9,16571.0,98.62,98.95,98.6,98.9,16571.0
2020-02-12 12:30:00,98.95,99.12,98.89,98.95,19147.0,98.95,99.12,98.89,98.95,19147.0
2020-02-12 13:00:00,98.95,99.0,98.83,98.87,15242.0,98.95,99.0,98.83,98.87,15242.0
2020-02-12 13:30:00,98.91,98.91,98.55,98.55,25013.0,98.91,98.91,98.55,98.55,25013.0
2020-02-12 14:00:00,98.55,98.64,98.43,98.43,33871.0,98.55,98.64,98.43,98.43,33871.0
2020-02-12 14:30:00,98.43,98.52,98.18,98.21,29943.0,98.43,98.52,98.18,98.21,29943.0
2020-02-12 15:00:00,98.21,98.49,98.19,98.4,30033.0,98.21,98.49,98.19,98.4,30033.0
2020-02-12 15:30:00,98.41,98.42,98.19,98.26,112813.0,98.41,98.42,98.19,98.26,112813.0
2020-02-13 09:30:00,97.47,98.45,97.33,98.14,18320.0,97.47,98.45,97.33,98.14,18320.0
2020-02-13 10:00:00,98.2,98.85,98.06,98.71,17660.0,98.2,98.85,98.06,98.71,17660.0
2020-02-13 10:30:00,98.75,98.94,98.63,98.79,25273.0,98.75,98.94,98.63,98.79,25273.0
2020-02-13 11:00:00,98.8,98.81,98.52,98.77,19188.0,98.8,98.81,98.52,98.77,19188.0
2020-02-13 11:30:00,98.78,98.94,98.69,98.88,20213.0,98.78,98.94,98.69,98.88,20213.0
2020-02-13 12:00:00,98.88,99.16,98.83,99.14,38146.0,98.88,99.16,98.83,99.14,38146.0
2020-02-13 12:30:00,99.15,99.24,99.05,99.15,20647.0,99.15,99.24,99.05,99.15,20647.0
2020-02-13 13:00:00,99.09,99.26,99.0,99.21,18604.0,99.09,99.26,99.0,99.21,18604.0
2020-02-13 13:30:00,99.24,99.47,99.22,99.4,29676.0,99.24,99.47,99.22,99.4,29676.0
2020-02-13 14:00:00,99.4,99.59,99.36,99.4,36760.0,99.4,99.59,99.36,99.4,36760.0
2020-02-13 14:30:00,99.38,99.4,99.22,99.3,32992.0,99.38,99.4,99.22,99.3,32992.0
2020-02-13 15:00:00,99.31,99.32,99.07,99.13,33226.0,99.31,99.32,99.07,99.13,33226.0
2020-02-13 15:30:00,99.13,99.15,98.82,98.91,135170.0,99.13,99.15,98.82,98.91,135170.0
2020-02-14 09:30:00,98.58,98.9,97.97,98.61,58224.0,98.58,98.9,97.97,98.61,58224.0
2020-02-14 10:00:00,98.67,98.78,98.16,98.55,33081.0,98.67,98.78,98.16,98.55,33081.0
2020-02-14 10:30:00,98.52,98.91,98.5,98.74,29558.0,98.52,98.91,98.5,98.74,29558.0
2020-02-14 11:00:00,98.73,99.0,98.64,98.75,32469.0,98.73,99.0,98.64,98.75,32469.0
2020-02-14 11:30:00,98.72,98.75,98.57,98.66,14638.0,98.72,98.75,98.57,98.66,14638.0
2020-02-14 12:00:00,98.67,98.71,98.47,98.67,20072.0,98.67,98.71,98.47,98.67,20072.0
2020-02-14 12:30:00,98.68,98.72,98.58,98.67,36177.0,98.68,98.72,98.58,98.67,36177.0
2020-02-14 13:00:00,98.66,98.81,98.61,98.78,42227.0,98.66,98.81,98.61,98.78,42227.0
2020-02-14 13:30:00,98.78,98.93,98.76,98.87,19568.0,98.78,98.93,98.76,98.87,19568.0
2020-02-14 14:00:00,98.87,99.07,98.85,99.05,26930.0,98.87,99.07,98.85,99.05,26930.0
2020-02-14 14:30:00,99.03,99.06,98.69,98.74,35806.0,99.03,99.06,98.69,98.74,35806.0
2020-02-14 15:00:00,98.74,98.77,98.55,98.71,27523.0,98.74,98.77,98.55,98.71,27523.0
2020-02-14 15:30:00,98.71,98.87,98.64,98.8,111280.0,98.71,98.87,98.64,98.8,111280.0
2020-02-18 09:30:00,98.96,99.36,98.05,99.0,101503.0,98.96,99.36,98.05,99.0,101503.0
2020-02-18 10:00:00,98.99,99.03,98.52,98.55,19981.0,98.99,99.03,98.52,98.55,19981.0
2020-02-18 10:30:00,98.59,98.87,98.59,98.73,29690.0,98.59,98.87,98.59,98.73,29690.0
2020-02-18 11:00:00,98.73,98.78,98.29,98.53,66667.0,98.73,98.78,98.29,98.53,66667.0
2020-02-18 11:30:00,98.55,98.71,98.33,98.44,18145.0,98.55,98.71,98.33,98.44,18145.0
2020-02-18 12:00:00,98.44,98.59,98.39,98.43,17390.0,98.44,98.59,98.39,98.43,17390.0
2020-02-18 12:30:00,98.41,98.62,98.38,98.4,26185.0,98.41,98.62,98.38,98.4,26185.0
2020-02-18 13:00:00,98.43,98.48,98.31,98.42,13835.0,98.43,98.48,98.31,98.42,13835.0
2020-02-18 13:30:00,98.4,98.45,98.25,98.37,20184.0,98.4,98.45,98.25,98.37,20184.0
2020-02-18 14:00:00,98.37,98.6,98.19,98.52,35188.0,98.37,98.6,98.19,98.52,35188.0
2020-02-18 14:30:00,98.53,98.55,98.37,98.4,23525.0,98.53,98.55,98.37,98.4,23525.0
2020-02-18 15:00:00,98.42,98.46,98.17,98.2,31544.0,98.42,98.46,98.17,98.2,31544.0
2020-02-18 15:30:00,98.2,98.33,98.13,98.29,92128.0,98.2,98.33,98.13,98.29,92128.0
2020-02-19 09:30:00,98.54,98.86,98.34,98.67,20351.0,98.54,98.86,98.34,98.67,20351.0
2020-02-19 10:00:00,98.67,98.99,98.54,98.79,20816.0,98.67,98.99,98.54,98.79,20816.0
2020-02-19 10:30:00,98.86,99.07,98.8,99.0,21095.0,98.86,99.07,98.8,99.0,21095.0
2020-02-19 11:00:00,99.01,99.29,98.99,99.23,52459.0,99.01,99.29,98.99,99.23,52459.0
2020-02-19 11:30:00,99.23,99.45,99.07,99.33,87183.0,99.23,99.45,99.07,99.33,87183.0
2020-02-19 12:00:00,99.33,99.64,99.3,99.62,62982.0,99.33,99.64,99.3,99.62,62982.0
2020-02-19 12:30:00,99.64,99.74,99.58,99.67,23425.0,99.64,99.74,99.58,99.67,23425.0
2020-02-19 13:00:00,99.67,99.95,99.65,99.95,30468.0,99.67,99.95,99.65,99.95,30468.0
2020-02-19 13:30:00,99.96,100.26,99.87,100.25,35905.0,99.96,100.26,99.87,100.25,35905.0
2020-02-19 14:00:00,100.27,100.4,99.96,100.15,30006.0,100.27,100.4,99.96,100.15,30006.0
2020-02-19 14:30:00,100.17,100.22,99.91,99.97,46186.0,100.17,100.22,99.91,99.97,46186.0
2020-02-19 15:00:00,99.98,100.02,99.7,99.96,40898.0,99.98,100.02,99.7,99.96,40898.0
2020-02-19 15:30:00,100.0,100.15,99.88,100.13,106210.0,100.0,100.15,99.88,100.13,106210.0
2020-02-20 09:30:00,100.74,101.71,100.55,101.68,58051.0,100.74,101.71,100.55,101.68,58051.0
2020-02-20 10:00:00,101.61,103.18,101.59,102.55,108376.0,101.61,103.18,101.59,102.55,108376.0
2020-02-20 10:30:00,102.52,103.04,101.87,102.94,79714.0,102.52,103.04,101.87,102.94,79714.0
2020-02-20 11:00:00,103.01,103.07,102.07,102.11,61926.0,103.01,103.07,102.07,102.11,61926.0
2020-02-20 11:30:00,102.11,102.55,101.53,102.3,69417.0,102.11,102.55,101.53,102.3,69417.0
2020-02-20 12:00:00,102.22,102.3,101.82,102.0,24007.0,102.22,102.3,101.82,102.0,24007.0
2020-02-20 12:30:00,102.02,102.28,101.9,102.17,71765.0,102.02,102.28,101.9,102.17,71765.0
2020-02-20 13:00:00,102.11,102.63,102.05,102.29,35442.0,102.11,102.63,102.05,102.29,35442.0
2020-02-20 13:30:00,102.27,102.31,101.83,101.91,37990.0,102.27,102.31,101.83,101.91,37990.0
2020-02-20 14:00:00,101.94,102.32,101.94,102.05,45510.0,101.94,102.32,101.94,102.05,45510.0
2020-02-20 14:30:00,102.04,102.18,101.97,102.1,25812.0,102.04,102.18,101.97,102.1,25812.0
2020-02-20 15:00:00,102.13,102.23,101.89,101.94,36546.0,102.13,102.23,101.89,101.94,36546.0
2020-02-20 15:30:00,101.95,102.0,101.52,101.91,104312.0,101.95,102.0,101.52,101.91,104312.0
2020-02-21 09:30:00,101.43,101.66,100.65,101.29,78432.0,101.43,101.66,100.65,101.29,78432.0
2020-02-21 10:00:00,101.32,101.66,100.9,101.07,44713.0,101.32,101.66,100.9,101.07,44713.0
2020-02-21 10:30:00,100.94,100.98,100.39,100.67,30479.0,100.94,100.98,100.39,100.67,30479.0
2020-02-21 11:00:00,100.8,100.99,100.65,100.83,19763.0,100.8,100.99,100.65,100.83,19763.0
2020-02-21 11:30:00,100.87,101.21,100.87,101.01,43672.0,100.87,101.21,100.87,101.01,43672.0
2020-02-21 12:00:00,101.01,101.43,101.0,101.43,43879.0,101.01,101.43,101.0,101.43,43879.0
2020-02-21 12:30:00,101.44,101.47,101.0,101.12,49075.0,101.44,101.47,101.0,101.12,49075.0
2020-02-21 13:00:00,101.09,101.17,100.83,100.84,17567.0,101.09,101.17,100.83,100.84,17567.0
2020-02-21 13:30:00,100.81,101.08,100.73,101.06,31791.0,100.81,101.08,100.73,101.06,31791.0
2020-02-21 14:00:00,101.02,101.16,100.97,101.11,22216.0,101.02,101.16,100.97,101.11,22216.0
2020-02-21 14:30:00,101.14,101.25,100.98,101.17,33318.0,101.14,101.25,100.98,101.17,33318.0
2020-02-21 15:00:00,101.19,101.23,100.85,100.92,43083.0,101.19,101.23,100.85,100.92,43083.0
2020-02-21 15:30:00,100.92,101.22,100.85,101.21,96800.0,100.92,101.22,100.85,101.21,96800.0
2020-02-24 09:30:00,98.32,99.42,97.69,98.94,57346.0,98.32,99.42,97.69,98.94,57346.0
2020-02-24 10:00:00,98.94,99.15,98.66,98.68,28471.0,98.94,99.15,98.66,98.68,28471.0
2020-02-24 10:30:00,98.67,98.84,98.33,98.47,42918.0,98.67,98.84,98.33,98.47,42918.0
2020-02-24 11:00:00,98.46,98.6,98.05,98.41,33111.0,98.46,98.6,98.05,98.41,33111.0
2020-02-24 11:30:00,98.43,98.47,98.01,98.08,23791.0,98.43,98.47,98.01,98.08,23791.0
2020-02-24 12:00:00,98.03,98.07,97.7,97.74,29553.0,98.03,98.07,97.7,97.74,29553.0
2020-02-24 12:30:00,97.75,98.09,97.64,97.72,26175.0,97.75,98.09,97.64,97.72,26175.0
2020-02-24 13:00:00,97.69,97.69,97.26,97.57,21867.0,97.69,97.69,97.26,97.57,21867.0
2020-02-24 13:30:00,97.55,97.97,97.44,97.97,25149.0,97.55,97.97,97.44,97.97,25149.0
2020-02-24 14:00:00,98.04,98.16,97.62,98.12,28635.0,98.04,98.16,97.62,98.12,28635.0
2020-02-24 14:30:00,98.15,98.55,98.02,98.47,27086.0,98.15,98.55,98.02,98.47,27086.0
2020-02-24 15:00:00,98.47,98.52,97.94,97.96,125278.0,98.47,98.52,97.94,97.96,125278.0
2020-02-24 15:30:00,97.98,98.01,97.4,97.43,146160.0,97.98,98.01,97.4,97.43,146160.0
2020-02-25 09:30:00,97.78,98.09,96.15,96.78,59870.0,97.78,98.09,96.15,96.78,59870.0
2020-02-25 10:00:00,96.77,97.27,95.72,95.92,37120.0,96.77,97.27,95.72,95.92,37120.0
2020-02-25 10:30:00,96.0,96.37,95.55,96.18,22708.0,96.0,96.37,95.55,96.18,22708.0
2020-02-25 11:00:00,96.11,96.32,95.28,95.71,58098.0,96.11,96.32,95.28,95.71,58098.0
2020-02-25 11:30:00,95.72,95.84,95.22,95.31,49208.0,95.72,95.84,95.22,95.31,49208.0
2020-02-25 12:00:00,95.32,95.59,95.08,95.12,27494.0,95.32,95.59,95.08,95.12,27494.0
2020-02-25 12:30:00,95.14,95.53,94.71,94.87,49922.0,95.14,95.53,94.71,94.87,49922.0
2020-02-25 13:00:00,94.83,95.11,94.64,94.86,23046.0,94.83,95.11,94.64,94.86,23046.0
2020-02-25 13:30:00,94.85,94.86,94.24,94.24,26880.0,94.85,94.86,94.24,94.24,26880.0
2020-02-25 14:00:00,94.26,94.26,93.45,93.49,47785.0,94.26,94.26,93.45,93.49,47785.0
2020-02-25 14:30:00,93.52,94.04,93.14,93.87,44405.0,93.52,94.04,93.14,93.87,44405.0
2020-02-25 15:00:00,93.91,94.32,93.5,93.81,46827.0,93.91,94.32,93.5,93.81,46827.0
2020-02-25 15:30:00,93.7,93.77,93.01,93.32,151793.0,93.7,93.77,93.01,93.32,151793.0
2020-02-26 09:30:00,93.97,94.92,93.48,93.93,33921.0,93.97,94.92,93.48,93.93,33921.0
2020-02-26 10:00:00,93.94,94.4,93.64,94.2,30650.0,93.94,94.4,93.64,94.2,30650.0
2020-02-26 10:30:00,94.22,94.57,94.15,94.22,23616.0,94.22,94.57,94.15,94.22,23616.0
2020-02-26 11:00:00,94.21,94.48,93.79,94.41,20931.0,94.21,94.48,93.79,94.41,20931.0
2020-02-26 11:30:00,94.39,94.39,93.65,93.76,39030.0,94.39,94.39,93.65,93.76,39030.0
2020-02-26 12:00:00,93.76,93.81,92.56,92.76,63432.0,93.76,93.81,92.56,92.76,63432.0
2020-02-26 12:30:00,92.93,93.29,92.8,92.97,18813.0,92.93,93.29,92.8,92.97,18813.0
2020-02-26 13:00:00,92.95,93.19,92.72,93.0,24367.0,92.95,93.19,92.72,93.0,24367.0
2020-02-26 13:30:00,92.99,92.99,91.68,91.76,41523.0,92.99,92.99,91.68,91.76,41523.0
2020-02-26 14:00:00,91.73,92.34,91.73,92.13,52263.0,91.73,92.34,91.73,92.13,52263.0
2020-02-26 14:30:00,92.13,92.43,91.73,91.73,42757.0,92.13,92.43,91.73,91.73,42757.0
2020-02-26 15:00:00,91.78,92.29,91.62,91.73,44573.0,91.78,92.29,91.62,91.73,44573.0
2020-02-26 15:30:00,91.73,91.89,91.29,91.3,138930.0,91.73,91.89,91.29,91.3,138930.0
2020-02-27 09:30:00,89.88,89.9,88.11,88.43,105903.0,89.88,89.9,88.11,88.43,105903.0
2020-02-27 10:00:00,88.52,88.76,87.74,87.82,84050.0,88.52,88.76,87.74,87.82,84050.0
2020-02-27 10:30:00,87.84,89.21,87.63,89.14,86266.0,87.84,89.21,87.63,89.14,86266.0
2020-02-27 11:00:00,89.31,89.85,89.22,89.4,50188.0,89.31,89.85,89.22,89.4,50188.0
2020-02-27 11:30:00,89.38,90.32,89.24,90.32,65336.0,89.38,90.32,89.24,90.32,65336.0
2020-02-27 12:00:00,90.27,91.17,90.16,91.04,42860.0,90.27,91.17,90.16,91.04,42860.0
2020-02-27 12:30:00,90.95,91.68,90.94,91.28,75461.0,90.95,91.68,90.94,91.28,75461.0
2020-02-27 13:00:00,91.26,91.87,91.05,91.31,51685.0,91.26,91.87,91.05,91.31,51685.0
2020-02-27 13:30:00,91.3,91.43,90.2,90.49,48122.0,91.3,91.43,90.2,90.49,48122.0
2020-02-27 14:00:00,90.44,90.6,89.87,90.36,51846.0,90.44,90.6,89.87,90.36,51846.0
2020-02-27 14:30:00,90.41,90.6,89.97,90.06,45721.0,90.41,90.6,89.97,90.06,45721.0
2020-02-27 15:00:00,90.06,90.48,89.81,89.9,39059.0,90.06,90.48,89.81,89.9,39059.0
2020-02-27 15:30:00,89.94,89.96,88.18,88.24,221903.0,89.94,89.96,88.18,88.24,221903.0
2020-02-28 09:30:00,85.77,87.26,85.62,86.27,185409.0,85.77,87.26,85.62,86.27,185409.0
2020-02-28 10:00:00,86.27,86.31,84.6,84.61,93885.0,86.27,86.31,84.6,84.61,93885.0
2020-02-28 10:30:00,84.71,85.25,84.11,84.92,86685.0,84.71,85.25,84.11,84.92,86685.0
2020-02-28 11:00:00,84.96,85.48,84.01,85.23,83472.0,84.96,85.48,84.01,85.23,83472.0
2020-02-28 11:30:00,85.34,86.64,85.23,85.9,97403.0,85.34,86.64,85.23,85.9,97403.0
2020-02-28 12:00:00,85.9,86.15,85.28,86.12,53945.0,85.9,86.15,85.28,86.12,53945.0
2020-02-28 12:30:00,86.17,86.99,85.6,86.88,89073.0,86.17,86.99,85.6,86.88,89073.0
2020-02-28 13:00:00,86.86,87.0,85.76,86.18,80143.0,86.86,87.0,85.76,86.18,80143.0
2020-02-28 13:30:00,86.16,86.16,84.8,85.45,43204.0,86.16,86.16,84.8,85.45,43204.0
2020-02-28 14:00:00,85.42,85.62,84.9,85.41,67801.0,85.42,85.62,84.9,85.41,67801.0
2020-02-28 14:30:00,85.46,86.41,85.22,85.38,67580.0,85.46,86.41,85.22,85.38,67580.0
2020-02-28 15:00:00,85.36,85.66,84.77,84.93,70580.0,85.36,85.66,84.77,84.93,70580.0
2020-02-28 15:30:00,84.94,87.31,84.94,87.3,586528.0,84.94,87.31,84.94,87.3,586528.0
2020-03-02 09:30:00,87.3,87.65,85.22,86.15,128605.0,87.3,87.65,85.22,86.15,128605.0
2020-03-02 10:00:00,86.14,86.21,85.39,85.95,56109.0,86.14,86.21,85.39,85.95,56109.0
2020-03-02 10:30:00,85.98,87.05,85.5,86.63,69295.0,85.98,87.05,85.5,86.63,69295.0
2020-03-02 11:00:00,86.62,87.56,86.55,87.41,60871.0,86.62,87.56,86.55,87.41,60871.0
2020-03-02 11:30:00,87.42,87.96,87.2,87.89,48299.0,87.42,87.96,87.2,87.89,48299.0
2020-03-02 12:00:00,87.9,88.03,87.04,87.26,45522.0,87.9,88.03,87.04,87.26,45522.0
2020-03-02 12:30:00,87.3,87.67,87.28,87.37,49044.0,87.3,87.67,87.28,87.37,49044.0
2020-03-02 13:00:00,87.45,87.54,86.64,86.75,36128.0,87.45,87.54,86.64,86.75,36128.0
2020-03-02 13:30:00,86.76,87.25,86.55,87.14,104250.0,86.76,87.25,86.55,87.14,104250.0
2020-03-02 14:00:00,87.09,87.56,86.96,87.01,90820.0,87.09,87.56,86.96,87.01,90820.0
2020-03-02 14:30:00,87.06,87.56,86.64,87.3,75923.0,87.06,87.56,86.64,87.3,75923.0
2020-03-02 15:00:00,87.3,88.45,87.25,88.3,98339.0,87.3,88.45,87.25,88.3,98339.0
2020-03-02 15:30:00,88.32,89.84,88.31,89.73,327656.0,88.32,89.84,88.31,89.73,327656.0
2020-03-03 09:30:00,89.45,89.45,87.36,87.96,73002.0,89.45,89.45,87.36,87.96,73002.0
2020-03-03 10:00:00,87.93,91.14,87.93,88.88,118479.0,87.93,91.14,87.93,88.88,118479.0
2020-03-03 10:30:00,88.76,89.8,88.34,88.95,151674.0,88.76,89.8,88.34,88.95,151674.0
2020-03-03 11:00:00,88.93,89.07,86.9,86.94,87302.0,88.93,89.07,86.9,86.94,87302.0
2020-03-03 11:30:00,86.86,88.22,86.7,88.15,73573.0,86.86,88.22,86.7,88.15,73573.0
2020-03-03 12:00:00,88.08,89.01,88.08,88.57,82885.0,88.08,89.01,88.08,88.57,82885.0
2020-03-03 12:30:00,88.57,88.89,88.22,88.59,56530.0,88.57,88.89,88.22,88.59,56530.0
2020-03-03 13:00:00,88.46,88.46,86.48,86.95,54415.0,88.46,88.46,86.48,86.95,54415.0
2020-03-03 13:30:00,86.94,87.38,86.13,86.13,47727.0,86.94,87.38,86.13,86.13,47727.0
2020-03-03 14:00:00,86.28,86.35,84.95,86.05,108419.0,86.28,86.35,84.95,86.05,108419.0
2020-03-03 14:30:00,86.08,86.44,85.51,86.21,126805.0,86.08,86.44,85.51,86.21,126805.0
2020-03-03 15:00:00,86.22,87.31,86.13,87.18,52428.0,86.22,87.31,86.13,87.18,52428.0
2020-03-03 15:30:00,87.18,87.33,85.86,86.17,267711.0,87.18,87.33,85.86,86.17,267711.0
2020-03-04 09:30:00,87.22,88.11,86.9,87.6,61680.0,87.22,88.11,86.9,87.6,61680.0
2020-03-04 10:00:00,87.75,89.02,87.23,88.86,32867.0,87.75,89.02,87.23,88.86,32867.0
2020-03-04 10:30:00,88.78,88.91,87.76,87.82,45930.0,88.78,88.91,87.76,87.82,45930.0
2020-03-04 11:00:00,87.82,88.09,87.54,87.96,81144.0,87.82,88.09,87.54,87.96,81144.0
2020-03-04 11:30:00,88.01,88.14,87.37,88.07,49511.0,88.01,88.14,87.37,88.07,49511.0
2020-03-04 12:00:00,88.12,88.6,88.09,88.6,40410.0,88.12,88.6,88.09,88.6,40410.0
2020-03-04 12:30:00,88.69,89.21,88.35,89.16,17434.0,88.69,89.21,88.35,89.16,17434.0
2020-03-04 13:00:00,89.2,90.04,89.2,90.0,78468.0,89.2,90.04,89.2,90.0,78468.0
2020-03-04 13:30:00,89.96,90.05,89.66,89.84,40297.0,89.96,90.05,89.66,89.84,40297.0
2020-03-04 14:00:00,89.87,89.94,89.36,89.88,43108.0,89.87,89.94,89.36,89.88,43108.0
2020-03-04 14:30:00,89.9,90.15,89.62,89.99,40141.0,89.9,90.15,89.62,89.99,40141.0
2020-03-04 15:00:00,89.95,90.4,89.93,90.33,73976.0,89.95,90.4,89.93,90.33,73976.0
2020-03-04 15:30:00,90.33,90.77,90.13,90.76,200245.0,90.33,90.77,90.13,90.76,200245.0
2020-03-05 09:30:00,88.03,88.08,86.53,86.64,74346.0,88.03,88.08,86.53,86.64,74346.0
2020-03-05 10:00:00,86.64,87.77,86.64,87.01,59621.0,86.64,87.77,86.64,87.01,59621.0
2020-03-05 10:30:00,86.92,87.08,86.6,86.65,53935.0,86.92,87.08,86.6,86.65,53935.0
2020-03-05 11:00:00,86.62,87.76,86.61,87.53,42417.0,86.62,87.76,86.61,87.53,42417.0
2020-03-05 11:30:00,87.56,87.58,86.65,86.82,47630.0,87.56,87.58,86.65,86.82,47630.0
2020-03-05 12:00:00,86.81,86.88,86.04,86.26,44379.0,86.81,86.88,86.04,86.26,44379.0
2020-03-05 12:30:00,86.25,86.42,85.53,85.69,47511.0,86.25,86.42,85.53,85.69,47511.0
2020-03-05 13:00:00,85.65,85.91,85.3,85.91,60424.0,85.65,85.91,85.3,85.91,60424.0
2020-03-05 13:30:00,85.87,86.17,85.46,85.68,80366.0,85.87,86.17,85.46,85.68,80366.0
2020-03-05 14:00:00,85.68,85.76,85.17,85.39,53674.0,85.68,85.76,85.17,85.39,53674.0
2020-03-05 14:30:00,85.37,85.74,85.17,85.43,56681.0,85.37,85.74,85.17,85.43,56681.0
2020-03-05 15:00:00,85.47,85.47,85.0,85.26,94410.0,85.47,85.47,85.0,85.26,94410.0
2020-03-05 15:30:00,85.22,86.16,85.18,85.96,223636.0,85.22,86.16,85.18,85.96,223636.0
2020-03-06 09:30:00,83.68,84.27,82.14,83.42,136150.0,83.68,84.27,82.14,83.42,136150.0
2020-03-06 10:00:00,83.53,84.1,83.07,84.1,68053.0,83.53,84.1,83.07,84.1,68053.0
2020-03-06 10:30:00,84.17,84.82,84.0,84.81,67389.0,84.17,84.82,84.0,84.81,67389.0
2020-03-06 11:00:00,84.8,84.91,83.86,84.04,107158.0,84.8,84.91,83.86,84.04,107158.0
2020-03-06 11:30:00,83.98,84.65,83.98,84.59,111747.0,83.98,84.65,83.98,84.59,111747.0
2020-03-06 12:00:00,84.66,84.66,84.04,84.09,61959.0,84.66,84.66,84.04,84.09,61959.0
2020-03-06 12:30:00,84.13,85.02,84.09,84.38,39027.0,84.13,85.02,84.09,84.38,39027.0
2020-03-06 13:00:00,84.42,84.84,84.28,84.49,42798.0,84.42,84.84,84.28,84.49,42798.0
2020-03-06 13:30:00,84.49,84.63,84.01,84.08,58188.0,84.49,84.63,84.01,84.08,58188.0
2020-03-06 14:00:00,84.06,84.28,83.74,84.12,83866.0,84.06,84.28,83.74,84.12,83866.0
2020-03-06 14:30:00,84.11,84.13,83.13,83.27,100271.0,84.11,84.13,83.13,83.27,100271.0
2020-03-06 15:00:00,83.29,83.86,82.98,83.57,113833.0,83.29,83.86,82.98,83.57,113833.0
2020-03-06 15:30:00,83.55,85.39,83.43,85.03,208929.0,83.55,85.39,83.43,85.03,208929.0
2020-03-09 09:30:00,80.1,80.1,78.09,79.05,149090.0,80.1,80.1,78.09,79.05,149090.0
2020-03-09 10:00:00,79.14,80.5,79.02,80.13,73812.0,79.14,80.5,79.02,80.13,73812.0
2020-03-09 10:30:00,80.14,80.29,78.18,78.38,177408.0,80.14,80.29,78.18,78.38,177408.0
2020-03-09 11:00:00,78.37,79.4,78.1,79.17,200264.0,78.37,79.4,78.1,79.17,200264.0
2020-03-09 11:30:00,79.09,79.63,78.62,79.07,76842.0,79.09,79.63,78.62,79.07,76842.0
2020-03-09 12:00:00,79.08,79.42,78.32,78.32,72896.0,79.08,79.42,78.32,78.32,72896.0
2020-03-09 12:30:00,78.42,78.55,77.8,78.11,124395.0,78.42,78.55,77.8,78.11,124395.0
2020-03-09 13:00:00,78.11,78.62,77.8,78.34,153420.0,78.11,78.62,77.8,78.34,153420.0
2020-03-09 13:30:00,78.28,78.33,76.82,76.84,188364.0,78.28,78.33,76.82,76.84,188364.0
2020-03-09 14:00:00,76.88,77.03,75.9,75.95,285174.0,76.88,77.03,75.9,75.95,285174.0
2020-03-09 14:30:00,75.95,76.68,75.27,76.4,204390.0,75.95,76.68,75.27,76.4,204390.0
2020-03-09 15:00:00,76.4,76.6,75.5,76.09,209356.0,76.4,76.6,75.5,76.09,209356.0
2020-03-09 15:30:00,76.11,76.4,75.2,75.2,444226.0,76.11,76.4,75.2,75.2,444226.0
2020-03-10 09:30:00,78.14,79.25,77.62,78.92,289740.0,78.14,79.25,77.62,78.92,289740.0
2020-03-10 10:00:00,78.91,79.34,78.64,78.64,129944.0,78.91,79.34,78.64,78.64,129944.0
2020-03-10 10:30:00,78.62,78.65,77.23,77.27,109645.0,78.62,78.65,77.23,77.27,109645.0
2020-03-10 11:00:00,77.28,77.75,76.21,76.47,119896.0,77.28,77.75,76.21,76.47,119896.0
2020-03-10 11:30:00,76.36,77.67,75.9,77.55,83381.0,76.36,77.67,75.9,77.55,83381.0
2020-03-10 12:00:00,77.5,79.32,77.49,78.81,85952.0,77.5,79.32,77.49,78.81,85952.0
2020-03-10 12:30:00,78.78,78.8,77.94,78.61,80864.0,78.78,78.8,77.94,78.61,80864.0
2020-03-10 13:00:00,78.61,78.87,78.16,78.65,82705.0,78.61,78.87,78.16,78.65,82705.0
2020-03-10 13:30:00,78.6,78.7,77.9,78.12,68524.0,78.6,78.7,77.9,78.12,68524.0
2020-03-10 14:00:00,78.06,78.67,77.79,78.41,92818.0,78.06,78.67,77.79,78.41,92818.0
2020-03-10 14:30:00,78.4,79.56,78.31,79.2,100634.0,78.4,79.56,78.31,79.2,100634.0
2020-03-10 15:00:00,79.27,80.36,79.26,79.61,93761.0,79.27,80.36,79.26,79.61,93761.0
2020-03-10 15:30:00,79.57,79.76,79.01,79.76,277078.0,79.57,79.76,79.01,79.76,277078.0
2020-03-11 09:30:00,76.92,78.13,76.33,77.88,101877.0,76.92,78.13,76.33,77.88,101877.0
2020-03-11 10:00:00,77.85,78.13,76.48,76.58,55162.0,77.85,78.13,76.48,76.58,55162.0
2020-03-11 10:30:00,76.59,77.17,76.19,76.76,95990.0,76.59,77.17,76.19,76.76,95990.0
2020-03-11 11:00:00,76.76,76.86,75.79,76.37,89732.0,76.76,76.86,75.79,76.37,89732.0
2020-03-11 11:30:00,76.31,76.78,76.22,76.66,81270.0,76.31,76.78,76.22,76.66,81270.0
2020-03-11 12:00:00,76.61,78.05,76.41,76.95,95922.0,76.61,78.05,76.41,76.95,95922.0
2020-03-11 12:30:00,76.99,76.99,76.0,76.37,76063.0,76.99,76.99,76.0,76.37,76063.0
2020-03-11 13:00:00,76.3,76.69,75.87,76.52,84621.0,76.3,76.69,75.87,76.52,84621.0
2020-03-11 13:30:00,76.5,76.65,75.82,76.15,86943.0,76.5,76.65,75.82,76.15,86943.0
2020-03-11 14:00:00,76.29,76.37,75.87,76.11,73033.0,76.29,76.37,75.87,76.11,73033.0
2020-03-11 14:30:00,76.11,76.93,76.06,76.16,129729.0,76.11,76.93,76.06,76.16,129729.0
2020-03-11 15:00:00,76.2,76.27,75.06,75.75,100880.0,76.2,76.27,75.06,75.75,100880.0
2020-03-11 15:30:00,75.69,76.67,75.49,76.19,358599.0,75.69,76.67,75.49,76.19,358599.0
2020-03-12 09:30:00,71.23,71.23,70.47,70.72,82058.0,71.23,71.23,70.47,70.72,82058.0
2020-03-12 10:00:00,70.52,70.75,67.32,69.43,217591.0,70.52,70.75,67.32,69.43,217591.0
2020-03-12 10:30:00,69.47,70.35,69.39,70.31,96593.0,69.47,70.35,69.39,70.31,96593.0
2020-03-12 11:00:00,70.2,70.55,69.06,70.45,115451.0,70.2,70.55,69.06,70.45,115451.0
2020-03-12 11:30:00,70.46,70.69,69.43,69.52,122945.0,70.46,70.69,69.43,69.52,122945.0
2020-03-12 12:00:00,69.54,70.41,69.24,69.99,185791.0,69.54,70.41,69.24,69.99,185791.0
2020-03-12 12:30:00,69.98,72.64,69.42,72.42,141642.0,69.98,72.64,69.42,72.42,141642.0
2020-03-12 13:00:00,72.31,74.6,71.1,71.46,150824.0,72.31,74.6,71.1,71.46,150824.0
2020-03-12 13:30:00,71.41,71.71,70.05,71.5,110356.0,71.41,71.71,70.05,71.5,110356.0
2020-03-12 14:00:00,71.65,71.82,70.15,70.41,72490.0,71.65,71.82,70.15,70.41,72490.0
2020-03-12 14:30:00,70.34,70.73,69.75,70.0,156059.0,70.34,70.73,69.75,70.0,156059.0
2020-03-12 15:00:00,70.04,70.31,68.73,68.73,136754.0,70.04,70.31,68.73,68.73,136754.0
2020-03-12 15:30:00,68.73,68.87,67.75,67.87,313931.0,68.73,68.87,67.75,67.87,313931.0
2020-03-13 09:30:00,72.44,72.55,67.53,67.62,119709.0,72.44,72.55,67.53,67.62,119709.0
2020-03-13 10:00:00,67.55,69.02,67.38,68.7,122913.0,67.55,69.02,67.38,68.7,122913.0
2020-03-13 10:30:00,68.68,69.83,67.13,67.14,113214.0,68.68,69.83,67.13,67.14,113214.0
2020-03-13 11:00:00,67.14,68.03,67.13,67.23,106579.0,67.14,68.03,67.13,67.23,106579.0
2020-03-13 11:30:00,67.21,67.25,65.12,65.98,151599.0,67.21,67.25,65.12,65.98,151599.0
2020-03-13 12:00:00,65.98,66.28,65.14,65.49,98312.0,65.98,66.28,65.14,65.49,98312.0
2020-03-13 12:30:00,65.48,66.93,65.48,66.93,74859.0,65.48,66.93,65.48,66.93,74859.0
2020-03-13 13:00:00,66.94,67.67,66.58,67.65,170975.0,66.94,67.67,66.58,67.65,170975.0
2020-03-13 13:30:00,67.66,68.07,66.88,67.94,138270.0,67.66,68.07,66.88,67.94,138270.0
2020-03-13 14:00:00,67.92,67.96,67.03,67.69,90407.0,67.92,67.96,67.03,67.69,90407.0
2020-03-13 14:30:00,67.72,68.04,67.05,67.06,96001.0,67.72,68.04,67.05,67.06,96001.0
2020-03-13 15:00:00,67.07,67.72,66.61,67.1,153364.0,67.07,67.72,66.61,67.1,153364.0
2020-03-13 15:30:00,67.14,69.25,65.89,69.19,498408.0,67.14,69.25,65.89,69.19,498408.0
2020-03-16 09:30:00,63.13,63.13,60.5,60.53,170992.0,63.13,63.13,60.5,60.53,170992.0
2020-03-16 10:00:00,60.51,61.47,59.76,60.3,229409.0,60.51,61.47,59.76,60.3,229409.0
2020-03-16 10:30:00,60.3,60.5,58.21,58.45,203949.0,60.3,60.5,58.21,58.45,203949.0
2020-03-16 11:00:00,58.43,60.82,58.4,60.61,236820.0,58.43,60.82,58.4,60.61,236820.0
2020-03-16 11:30:00,60.6,60.72,57.06,57.29,267189.0,60.6,60.72,57.06,57.29,267189.0
2020-03-16 12:00:00,57.29,58.04,56.85,57.11,301554.0,57.29,58.04,56.85,57.11,301554.0
2020-03-16 12:30:00,57.1,57.19,55.43,55.53,215973.0,57.1,57.19,55.43,55.53,215973.0
2020-03-16 13:00:00,55.53,56.1,55.4,55.46,143956.0,55.53,56.1,55.4,55.46,143956.0
2020-03-16 13:30:00,55.45,55.45,53.28,53.29,178896.0,55.45,55.45,53.28,53.29,178896.0
2020-03-16 14:00:00,53.29,53.29,51.27,52.55,371187.0,53.29,53.29,51.27,52.55,371187.0
2020-03-16 14:30:00,52.6,56.36,52.51,55.9,343090.0,52.6,56.36,52.51,55.9,343090.0
2020-03-16 15:00:00,55.95,55.97,54.03,54.57,375166.0,55.95,55.97,54.03,54.57,375166.0
2020-03-16 15:30:00,54.53,55.15,54.0,54.94,687870.0,54.53,55.15,54.0,54.94,687870.0
2020-03-17 09:30:00,55.4,55.5,49.6,50.05,488443.0,55.4,55.5,49.6,50.05,488443.0
2020-03-17 10:00:00,50.06,52.06,49.77,49.85,558309.0,50.06,52.06,49.77,49.85,558309.0
2020-03-17 10:30:00,49.85,50.46,49.42,49.58,402391.0,49.85,50.46,49.42,49.58,402391.0
2020-03-17 11:00:00,49.65,52.51,49.5,52.32,282838.0,49.65,52.51,49.5,52.32,282838.0
2020-03-17 11:30:00,52.37,54.97,52.19,54.91,274607.0,52.37,54.97,52.19,54.91,274607.0
2020-03-17 12:00:00,54.93,57.6,54.73,54.93,251381.0,54.93,57.6,54.73,54.93,251381.0
2020-03-17 12:30:00,54.89,55.41,53.53,53.92,119868.0,54.89,55.41,53.53,53.92,119868.0
2020-03-17 13:00:00,53.93,54.25,53.01,53.11,83152.0,53.93,54.25,53.01,53.11,83152.0
2020-03-17 13:30:00,53.29,54.37,52.69,53.91,101919.0,53.29,54.37,52.69,53.91,101919.0
2020-03-17 14:00:00,53.92,54.18,53.44,53.59,97541.0,53.92,54.18,53.44,53.59,97541.0
2020-03-17 14:30:00,53.64,54.2,53.21,53.41,101199.0,53.64,54.2,53.21,53.41,101199.0
2020-03-17 15:00:00,53.41,53.46,51.52,51.56,159373.0,53.41,53.46,51.52,51.56,159373.0
2020-03-17 15:30:00,51.57,54.12,51.51,53.76,337362.0,51.57,54.12,51.51,53.76,337362.0
2020-03-18 09:30:00,50.54,50.54,46.72,47.77,224482.0,50.54,50.54,46.72,47.77,224482.0
2020-03-18 10:00:00,47.75,47.75,45.36,45.47,139750.0,47.75,47.75,45.36,45.47,139750.0
2020-03-18 10:30:00,45.54,45.61,41.35,41.43,244095.0,45.54,45.61,41.35,41.43,244095.0
2020-03-18 11:00:00,41.43,41.65,38.7,38.99,172855.0,41.43,41.65,38.7,38.99,172855.0
2020-03-18 11:30:00,39.07,41.07,38.9,40.71,132402.0,39.07,41.07,38.9,40.71,132402.0
2020-03-18 12:00:00,40.67,41.28,40.0,40.18,136630.0,40.67,41.28,40.0,40.18,136630.0
2020-03-18 12:30:00,40.18,40.18,39.06,39.16,149077.0,40.18,40.18,39.06,39.16,149077.0
2020-03-18 13:00:00,39.0,39.2,37.59,38.17,127723.0,39.0,39.2,37.59,38.17,127723.0
2020-03-18 13:30:00,38.22,40.69,38.21,39.76,340040.0,38.22,40.69,38.21,39.76,340040.0
2020-03-18 14:00:00,39.73,40.15,38.79,39.44,200967.0,39.73,40.15,38.79,39.44,200967.0
2020-03-18 14:30:00,39.4,42.35,39.22,42.35,223610.0,39.4,42.35,39.22,42.35,223610.0
2020-03-18 15:00:00,42.35,48.2,42.35,48.08,455805.0,42.35,48.2,42.35,48.08,455805.0
2020-03-18 15:30:00,48.07,49.6,46.6,48.21,902555.0,48.07,49.6,46.6,48.21,902555.0
2020-03-19 09:30:00,47.26,47.3,41.51,44.19,226182.0,47.26,47.3,41.51,44.19,226182.0
2020-03-19 10:00:00,44.21,47.99,44.21,46.62,249317.0,44.21,47.99,44.21,46.62,249317.0
2020-03-19 10:30:00,46.63,46.94,43.61,46.37,163423.0,46.63,46.94,43.61,46.37,163423.0
2020-03-19 11:00:00,46.3,49.0,45.47,49.0,123619.0,46.3,49.0,45.47,49.0,123619.0
2020-03-19 11:30:00,49.24,49.64,48.69,49.04,224647.0,49.24,49.64,48.69,49.04,224647.0
2020-03-19 12:00:00,48.97,48.97,45.7,46.29,148305.0,48.97,48.97,45.7,46.29,148305.0
2020-03-19 12:30:00,46.3,46.72,45.11,46.1,117639.0,46.3,46.72,45.11,46.1,117639.0
2020-03-19 13:00:00,46.11,46.11,44.91,45.03,82418.0,46.11,46.11,44.91,45.03,82418.0
2020-03-19 13:30:00,45.03,45.91,44.81,45.68,144380.0,45.03,45.91,44.81,45.68,144380.0
2020-03-19 14:00:00,45.67,47.25,45.44,46.98,157699.0,45.67,47.25,45.44,46.98,157699.0
2020-03-19 14:30:00,47.04,47.93,46.95,47.44,175788.0,47.04,47.93,46.95,47.44,175788.0
2020-03-19 15:00:00,47.45,47.66,47.09,47.23,244031.0,47.45,47.66,47.09,47.23,244031.0
2020-03-19 15:30:00,47.29,48.59,47.26,48.13,487385.0,47.29,48.59,47.26,48.13,487385.0
2020-03-20 09:30:00,49.06,50.82,45.89,48.03,341441.0,49.06,50.82,45.89,48.03,341441.0
2020-03-20 10:00:00,48.06,48.59,47.0,48.28,176513.0,48.06,48.59,47.0,48.28,176513.0
2020-03-20 10:30:00,48.28,51.68,48.28,51.62,117147.0,48.28,51.68,48.28,51.62,117147.0
2020-03-20 11:00:00,51.6,52.37,49.33,50.45,199228.0,51.6,52.37,49.33,50.45,199228.0
2020-03-20 11:30:00,50.33,50.78,49.28,49.62,128358.0,50.33,50.78,49.28,49.62,128358.0
2020-03-20 12:00:00,49.53,49.58,47.74,48.12,332103.0,49.53,49.58,47.74,48.12,332103.0
2020-03-20 12:30:00,48.13,49.05,48.12,48.32,206380.0,48.13,49.05,48.12,48.32,206380.0
2020-03-20 13:00:00,48.32,48.7,47.1,47.91,360051.0,48.32,48.7,47.1,47.91,360051.0
2020-03-20 13:30:00,47.95,48.27,47.58,48.1,195566.0,47.95,48.27,47.58,48.1,195566.0
2020-03-20 14:00:00,47.99,48.1,46.86,47.43,145342.0,47.99,48.1,46.86,47.43,145342.0
2020-03-20 14:30:00,47.5,47.53,46.25,46.48,342910.0,47.5,47.53,46.25,46.48,342910.0
2020-03-20 15:00:00,46.48,46.84,45.89,46.46,362698.0,46.48,46.84,45.89,46.46,362698.0
2020-03-20 15:30:00,46.41,46.44,44.02,44.27,594444.0,46.41,46.44,44.02,44.27,594444.0
2020-03-23 09:30:00,44.1,46.42,43.33,46.12,356958.0,44.1,46.42,43.33,46.12,356958.0
2020-03-23 10:00:00,46.42,46.74,45.36,46.33,222065.0,46.42,46.74,45.36,46.33,222065.0
2020-03-23 10:30:00,46.26,46.75,45.22,45.55,170802.0,46.26,46.75,45.22,45.55,170802.0
2020-03-23 11:00:00,45.65,45.97,43.8,43.84,158208.0,45.65,45.97,43.8,43.84,158208.0
2020-03-23 11:30:00,43.8,44.97,43.8,44.45,137285.0,43.8,44.97,43.8,44.45,137285.0
2020-03-23 12:00:00,44.45,45.45,44.3,45.02,114210.0,44.45,45.45,44.3,45.02,114210.0
2020-03-23 12:30:00,45.02,47.99,44.67,47.55,102736.0,45.02,47.99,44.67,47.55,102736.0
2020-03-23 13:00:00,47.42,47.99,46.5,47.14,140028.0,47.42,47.99,46.5,47.14,140028.0
2020-03-23 13:30:00,47.05,48.1,45.64,46.39,193159.0,47.05,48.1,45.64,46.39,193159.0
2020-03-23 14:00:00,46.3,47.61,45.51,47.49,120373.0,46.3,47.61,45.51,47.49,120373.0
2020-03-23 14:30:00,47.53,47.59,46.64,46.74,100018.0,47.53,47.59,46.64,46.74,100018.0
2020-03-23 15:00:00,46.77,47.63,46.57,46.75,134252.0,46.77,47.63,46.57,46.75,134252.0
2020-03-23 15:30:00,46.78,48.23,46.66,47.71,350827.0,46.78,48.23,46.66,47.71,350827.0
2020-03-24 09:30:00,51.31,53.88,51.19,51.8,160294.0,51.31,53.88,51.19,51.8,160294.0
2020-03-24 10:00:00,51.84,54.31,51.1,53.98,184301.0,51.84,54.31,51.1,53.98,184301.0
2020-03-24 10:30:00,53.92,54.05,51.81,51.81,123805.0,53.92,54.05,51.81,51.81,123805.0
2020-03-24 11:00:00,51.58,52.46,51.27,52.07,128087.0,51.58,52.46,51.27,52.07,128087.0
2020-03-24 11:30:00,52.08,53.62,51.39,53.05,89579.0,52.08,53.62,51.39,53.05,89579.0
2020-03-24 12:00:00,53.05,54.17,52.64,54.17,56668.0,53.05,54.17,52.64,54.17,56668.0
2020-03-24 12:30:00,54.12,55.3,54.03,54.44,96585.0,54.12,55.3,54.03,54.44,96585.0
2020-03-24 13:00:00,54.53,54.59,52.56,53.21,84809.0,54.53,54.59,52.56,53.21,84809.0
2020-03-24 13:30:00,53.24,53.79,52.25,52.33,44383.0,53.24,53.79,52.25,52.33,44383.0
2020-03-24 14:00:00,52.3,53.17,51.9,52.96,72981.0,52.3,53.17,51.9,52.96,72981.0
2020-03-24 14:30:00,52.89,53.76,52.35,53.76,98472.0,52.89,53.76,52.35,53.76,98472.0
2020-03-24 15:00:00,53.75,54.19,53.54,54.16,127147.0,53.75,54.19,53.54,54.16,127147.0
2020-03-24 15:30:00,54.18,56.81,54.13,56.32,501324.0,54.18,56.81,54.13,56.32,501324.0
2020-03-25 09:30:00,58.12,59.69,55.43,55.6,183430.0,58.12,59.69,55.43,55.6,183430.0
2020-03-25 10:00:00,55.54,57.05,54.24,56.27,113498.0,55.54,57.05,54.24,56.27,113498.0
2020-03-25 10:30:00,56.22,58.31,56.19,57.94,71803.0,56.22,58.31,56.19,57.94,71803.0
2020-03-25 11:00:00,57.76,58.49,57.35,57.66,62932.0,57.76,58.49,57.35,57.66,62932.0
2020-03-25 11:30:00,57.62,59.43,57.49,59.43,51056.0,57.62,59.43,57.49,59.43,51056.0
2020-03-25 12:00:00,59.39,62.87,59.28,62.26,124311.0,59.39,62.87,59.28,62.26,124311.0
2020-03-25 12:30:00,62.33,64.04,62.03,62.64,201053.0,62.33,64.04,62.03,62.64,201053.0
2020-03-25 13:00:00,62.55,65.77,62.5,65.74,155532.0,62.55,65.77,62.5,65.74,155532.0
2020-03-25 13:30:00,65.62,67.08,65.02,65.75,165790.0,65.62,67.08,65.02,65.75,165790.0
2020-03-25 14:00:00,65.88,66.67,63.93,66.03,157256.0,65.88,66.67,63.93,66.03,157256.0
2020-03-25 14:30:00,65.95,68.24,65.63,68.13,158744.0,65.95,68.24,65.63,68.13,158744.0
2020-03-25 15:00:00,68.09,68.24,66.75,66.84,316375.0,68.09,68.24,66.75,66.84,316375.0
2020-03-25 15:30:00,66.89,67.18,63.44,63.75,544514.0,66.89,67.18,63.44,63.75,544514.0
2020-03-26 09:30:00,64.52,67.45,61.7,64.63,496892.0,64.52,67.45,61.7,64.63,496892.0
2020-03-26 10:00:00,64.53,64.91,63.16,63.39,168258.0,64.53,64.91,63.16,63.39,168258.0
2020-03-26 10:30:00,63.33,63.55,61.06,62.31,88045.0,63.33,63.55,61.06,62.31,88045.0
2020-03-26 11:00:00,62.38,62.5,61.38,61.78,127645.0,62.38,62.5,61.38,61.78,127645.0
2020-03-26 11:30:00,61.84,62.44,61.52,62.26,154883.0,61.84,62.44,61.52,62.26,154883.0
2020-03-26 12:00:00,62.2,62.52,60.71,61.18,127491.0,62.2,62.52,60.71,61.18,127491.0
2020-03-26 12:30:00,61.25,61.82,61.0,61.31,56990.0,61.25,61.82,61.0,61.31,56990.0
2020-03-26 13:00:00,61.32,61.51,60.93,61.19,45091.0,61.32,61.51,60.93,61.19,45091.0
2020-03-26 13:30:00,61.1,61.97,60.92,61.78,46753.0,61.1,61.97,60.92,61.78,46753.0
2020-03-26 14:00:00,61.8,62.46,61.55,61.94,71547.0,61.8,62.46,61.55,61.94,71547.0
2020-03-26 14:30:00,62.03,62.84,61.97,62.55,117159.0,62.03,62.84,61.97,62.55,117159.0
2020-03-26 15:00:00,62.5,62.59,60.97,61.19,143514.0,62.5,62.59,60.97,61.19,143514.0
2020-03-26 15:30:00,61.22,61.97,60.46,60.86,446510.0,61.22,61.97,60.46,60.86,446510.0
2020-03-27 09:30:00,57.76,57.81,53.44,54.13,185826.0,57.76,57.81,53.44,54.13,185826.0
2020-03-27 10:00:00,54.13,57.55,53.77,56.9,235224.0,54.13,57.55,53.77,56.9,235224.0
2020-03-27 10:30:00,56.93,57.34,56.65,56.99,165602.0,56.93,57.34,56.65,56.99,165602.0
2020-03-27 11:00:00,56.91,58.22,56.17,57.71,126323.0,56.91,58.22,56.17,57.71,126323.0
2020-03-27 11:30:00,57.7,57.7,56.69,56.92,66773.0,57.7,57.7,56.69,56.92,66773.0
2020-03-27 12:00:00,56.84,57.5,56.84,57.06,61236.0,56.84,57.5,56.84,57.06,61236.0
2020-03-27 12:30:00,57.04,57.33,56.95,57.04,58579.0,57.04,57.33,56.95,57.04,58579.0
2020-03-27 13:00:00,57.05,57.84,56.98,57.22,92091.0,57.05,57.84,56.98,57.22,92091.0
2020-03-27 13:30:00,57.29,58.32,57.16,57.85,113671.0,57.29,58.32,57.16,57.85,113671.0
2020-03-27 14:00:00,57.73,57.74,56.98,57.1,125259.0,57.73,57.74,56.98,57.1,125259.0
2020-03-27 14:30:00,57.15,57.65,56.99,57.65,72822.0,57.15,57.65,56.99,57.65,72822.0
2020-03-27 15:00:00,57.61,58.15,57.53,57.95,134928.0,57.61,58.15,57.53,57.95,134928.0
2020-03-27 15:30:00,57.94,59.27,57.93,58.95,463672.0,57.94,59.27,57.93,58.95,463672.0
2020-03-30 09:30:00,57.85,58.9,54.21,56.83,171204.0,57.85,58.9,54.21,56.83,171204.0
2020-03-30 10:00:00,57.03,57.2,55.85,56.44,97665.0,57.03,57.2,55.85,56.44,97665.0
2020-03-30 10:30:00,56.36,56.55,55.65,55.76,56528.0,56.36,56.55,55.65,55.76,56528.0
2020-03-30 11:00:00,55.76,56.37,55.65,56.08,94969.0,55.76,56.37,55.65,56.08,94969.0
2020-03-30 11:30:00,56.08,56.74,55.95,56.43,117284.0,56.08,56.74,55.95,56.43,117284.0
2020-03-30 12:00:00,56.58,57.1,56.42,56.93,60051.0,56.58,57.1,56.42,56.93,60051.0
2020-03-30 12:30:00,56.96,56.98,56.45,56.55,46695.0,56.96,56.98,56.45,56.55,46695.0
2020-03-30 13:00:00,56.55,57.65,56.28,56.9,129145.0,56.55,57.65,56.28,56.9,129145.0
2020-03-30 13:30:00,56.98,57.09,56.67,56.78,94546.0,56.98,57.09,56.67,56.78,94546.0
2020-03-30 14:00:00,56.82,57.05,55.94,56.45,77745.0,56.82,57.05,55.94,56.45,77745.0
2020-03-30 14:30:00,56.58,56.96,56.31,56.6,60209.0,56.58,56.96,56.31,56.6,60209.0
2020-03-30 15:00:00,56.61,56.76,55.5,55.95,134079.0,56.61,56.76,55.5,55.95,134079.0
2020-03-30 15:30:00,56.0,56.38,55.61,55.74,358284.0,56.0,56.38,55.61,55.74,358284.0
2020-03-31 09:30:00,55.0,55.74,53.7,54.31,171756.0,55.0,55.74,53.7,54.31,171756.0
2020-03-31 10:00:00,54.41,55.16,54.32,54.41,121373.0,54.41,55.16,54.32,54.41,121373.0
2020-03-31 10:30:00,54.39,54.63,53.74,54.29,100170.0,54.39,54.63,53.74,54.29,100170.0
2020-03-31 11:00:00,54.29,55.0,53.86,54.83,125723.0,54.29,55.0,53.86,54.83,125723.0
2020-03-31 11:30:00,54.83,54.86,54.3,54.65,69410.0,54.83,54.86,54.3,54.65,69410.0
2020-03-31 12:00:00,54.62,54.73,54.16,54.51,74278.0,54.62,54.73,54.16,54.51,74278.0
2020-03-31 12:30:00,54.63,55.06,54.31,54.88,65251.0,54.63,55.06,54.31,54.88,65251.0
2020-03-31 13:00:00,54.88,54.97,54.32,54.32,56715.0,54.88,54.97,54.32,54.32,56715.0
2020-03-31 13:30:00,54.31,55.09,54.24,54.98,108949.0,54.31,55.09,54.24,54.98,108949.0
2020-03-31 14:00:00,54.93,55.65,54.5,55.0,119044.0,54.93,55.65,54.5,55.0,119044.0
2020-03-31 14:30:00,55.02,55.53,54.93,55.44,118862.0,55.02,55.53,54.93,55.44,118862.0
2020-03-31 15:00:00,55.46,55.5,54.13,54.15,153181.0,55.46,55.5,54.13,54.15,153181.0
2020-03-31 15:30:00,54.17,54.44,53.22,53.82,374181.0,54.17,54.44,53.22,53.82,374181.0
2020-04-01 09:30:00,49.41,50.73,48.1,49.32,330991.0,49.41,50.73,48.1,49.32,330991.0
2020-04-01 10:00:00,49.19,50.73,48.61,50.53,93810.0,49.19,50.73,48.61,50.53,93810.0
2020-04-01 10:30:00,50.52,51.34,50.29,50.41,114695.0,50.52,51.34,50.29,50.41,114695.0
2020-04-01 11:00:00,50.36,50.54,49.5,49.65,128120.0,50.36,50.54,49.5,49.65,128120.0
2020-04-01 11:30:00,49.6,50.06,49.31,49.52,191160.0,49.6,50.06,49.31,49.52,191160.0
2020-04-01 12:00:00,49.48,50.1,49.41,49.83,153064.0,49.48,50.1,49.41,49.83,153064.0
2020-04-01 12:30:00,49.84,50.29,49.62,49.75,91833.0,49.84,50.29,49.62,49.75,91833.0
2020-04-01 13:00:00,49.76,50.08,49.46,50.03,99958.0,49.76,50.08,49.46,50.03,99958.0
2020-04-01 13:30:00,49.95,50.67,49.68,50.36,113608.0,49.95,50.67,49.68,50.36,113608.0
2020-04-01 14:00:00,50.29,51.4,50.05,50.3,90454.0,50.29,51.4,50.05,50.3,90454.0
2020-04-01 14:30:00,50.27,52.21,49.86,51.52,224619.0,50.27,52.21,49.86,51.52,224619.0
2020-04-01 15:00:00,51.57,52.99,51.29,52.76,330560.0,51.57,52.99,51.29,52.76,330560.0
2020-04-01 15:30:00,52.76,53.71,51.86,52.35,786409.0,52.76,53.71,51.86,52.35,786409.0
2020-04-02 09:30:00,49.01,52.83,48.26,52.2,534069.0,49.01,52.83,48.26,52.2,534069.0
2020-04-02 10:00:00,52.23,52.76,50.79,51.1,596443.0,52.23,52.76,50.79,51.1,596443.0
2020-04-02 10:30:00,51.08,52.41,50.8,51.21,351553.0,51.08,52.41,50.8,51.21,351553.0
2020-04-02 11:00:00,51.12,52.68,51.11,51.32,232619.0,51.12,52.68,51.11,51.32,232619.0
2020-04-02 11:30:00,51.25,52.06,50.88,51.26,249322.0,51.25,52.06,50.88,51.26,249322.0
2020-04-02 12:00:00,51.27,51.68,50.99,51.15,159055.0,51.27,51.68,50.99,51.15,159055.0
2020-04-02 12:30:00,51.18,51.81,51.14,51.5,86099.0,51.18,51.81,51.14,51.5,86099.0
2020-04-02 13:00:00,51.5,51.83,51.14,51.25,104429.0,51.5,51.83,51.14,51.25,104429.0
2020-04-02 13:30:00,51.27,51.42,51.08,51.23,206685.0,51.27,51.42,51.08,51.23,206685.0
2020-04-02 14:00:00,51.23,51.28,49.9,50.0,333043.0,51.23,51.28,49.9,50.0,333043.0
2020-04-02 14:30:00,50.0,50.35,48.7,49.81,241236.0,50.0,50.35,48.7,49.81,241236.0
2020-04-02 15:00:00,49.88,50.57,49.26,49.53,262616.0,49.88,50.57,49.26,49.53,262616.0
2020-04-02 15:30:00,49.56,50.72,48.78,50.22,542338.0,49.56,50.72,48.78,50.22,542338.0
2020-04-03 09:30:00,48.75,49.89,48.21,49.16,298273.0,48.75,49.89,48.21,49.16,298273.0
2020-04-03 10:00:00,49.15,49.67,49.15,49.45,177305.0,49.15,49.67,49.15,49.45,177305.0
2020-04-03 10:30:00,49.42,49.49,48.52,48.64,241230.0,49.42,49.49,48.52,48.64,241230.0
2020-04-03 11:00:00,48.68,49.06,48.1,49.06,202785.0,48.68,49.06,48.1,49.06,202785.0
2020-04-03 11:30:00,49.02,49.19,47.8,48.17,193932.0,49.02,49.19,47.8,48.17,193932.0
2020-04-03 12:00:00,48.24,48.3,47.41,48.06,140348.0,48.24,48.3,47.41,48.06,140348.0
2020-04-03 12:30:00,48.03,48.31,47.72,47.98,94845.0,48.03,48.31,47.72,47.98,94845.0
2020-04-03 13:00:00,47.99,48.37,47.88,47.93,80459.0,47.99,48.37,47.88,47.93,80459.0
2020-04-03 13:30:00,47.93,47.93,47.25,47.57,125448.0,47.93,47.93,47.25,47.57,125448.0
2020-04-03 14:00:00,47.56,47.8,47.06,47.61,146515.0,47.56,47.8,47.06,47.61,146515.0
2020-04-03 14:30:00,47.66,48.59,47.59,48.53,94767.0,47.66,48.59,47.59,48.53,94767.0
2020-04-03 15:00:00,48.5,49.43,48.47,48.91,254730.0,48.5,49.43,48.47,48.91,254730.0
2020-04-03 15:30:00,48.9,49.56,48.26,48.55,418476.0,48.9,49.56,48.26,48.55,418476.0
2020-04-06 09:30:00,52.36,53.78,50.28,53.75,208779.0,52.36,53.78,50.28,53.75,208779.0
2020-04-06 10:00:00,53.76,55.57,53.36,54.27,140982.0,53.76,55.57,53.36,54.27,140982.0
2020-04-06 10:30:00,54.24,54.28,52.03,52.58,172947.0,54.24,54.28,52.03,52.58,172947.0
2020-04-06 11:00:00,52.6,52.6,51.12,51.69,175952.0,52.6,52.6,51.12,51.69,175952.0
2020-04-06 11:30:00,51.64,52.29,51.35,52.17,219314.0,51.64,52.29,51.35,52.17,219314.0
2020-04-06 12:00:00,52.15,52.6,51.66,52.49,86262.0,52.15,52.6,51.66,52.49,86262.0
2020-04-06 12:30:00,52.38,52.7,52.09,52.7,141326.0,52.38,52.7,52.09,52.7,141326.0
2020-04-06 13:00:00,52.73,52.94,52.6,52.87,40534.0,52.73,52.94,52.6,52.87,40534.0
2020-04-06 13:30:00,52.8,53.78,52.59,53.6,56596.0,52.8,53.78,52.59,53.6,56596.0
2020-04-06 14:00:00,53.54,53.81,52.6,53.81,72754.0,53.54,53.81,52.6,53.81,72754.0
2020-04-06 14:30:00,53.76,54.09,53.49,53.66,79180.0,53.76,54.09,53.49,53.66,79180.0
2020-04-06 15:00:00,53.61,53.98,53.26,53.77,95340.0,53.61,53.98,53.26,53.77,95340.0
2020-04-06 15:30:00,53.73,54.74,53.52,54.38,441028.0,53.73,54.74,53.52,54.38,441028.0
2020-04-07 09:30:00,58.38,59.69,57.58,59.33,185315.0,58.38,59.69,57.58,59.33,185315.0
2020-04-07 10:00:00,59.33,60.98,57.64,57.96,237381.0,59.33,60.98,57.64,57.96,237381.0
2020-04-07 10:30:00,57.96,58.38,56.05,56.6,240420.0,57.96,58.38,56.05,56.6,240420.0
2020-04-07 11:00:00,56.58,57.43,56.42,56.96,140847.0,56.58,57.43,56.42,56.96,140847.0
2020-04-07 11:30:00,56.96,58.18,56.8,57.43,118007.0,56.96,58.18,56.8,57.43,118007.0
2020-04-07 12:00:00,57.44,59.69,57.33,59.49,202955.0,57.44,59.69,57.33,59.49,202955.0
2020-04-07 12:30:00,59.42,60.17,59.03,59.65,118840.0,59.42,60.17,59.03,59.65,118840.0
2020-04-07 13:00:00,59.67,59.98,58.94,59.67,101371.0,59.67,59.98,58.94,59.67,101371.0
2020-04-07 13:30:00,59.65,60.42,59.14,59.23,113335.0,59.65,60.42,59.14,59.23,113335.0
2020-04-07 14:00:00,59.16,59.33,58.0,58.37,159598.0,59.16,59.33,58.0,58.37,159598.0
2020-04-07 14:30:00,58.36,58.79,57.87,57.94,82767.0,58.36,58.79,57.87,57.94,82767.0
2020-04-07 15:00:00,58.0,58.3,57.28,57.28,137740.0,58.0,58.3,57.28,57.28,137740.0
2020-04-07 15:30:00,57.41,59.44,57.3,57.99,389981.0,57.41,59.44,57.3,57.99,389981.0
2020-04-08 09:30:00,59.0,59.63,57.7,58.87,70545.0,59.0,59.63,57.7,58.87,70545.0
2020-04-08 10:00:00,58.98,59.1,58.32,58.99,93301.0,58.98,59.1,58.32,58.99,93301.0
2020-04-08 10:30:00,59.01,59.05,58.31,58.82,82170.0,59.01,59.05,58.31,58.82,82170.0
2020-04-08 11:00:00,58.87,59.99,58.81,59.92,121317.0,58.87,59.99,58.81,59.92,121317.0
2020-04-08 11:30:00,59.88,61.43,59.76,60.93,112349.0,59.88,61.43,59.76,60.93,112349.0
2020-04-08 12:00:00,60.92,61.25,60.41,60.93,70312.0,60.92,61.25,60.41,60.93,70312.0
2020-04-08 12:30:00,60.99,61.78,60.82,61.34,61856.0,60.99,61.78,60.82,61.34,61856.0
2020-04-08 13:00:00,61.41,61.82,61.02,61.6,54412.0,61.41,61.82,61.02,61.6,54412.0
2020-04-08 13:30:00,61.62,61.75,60.85,61.02,76978.0,61.62,61.75,60.85,61.02,76978.0
2020-04-08 14:00:00,61.07,62.35,61.07,62.17,74033.0,61.07,62.35,61.07,62.17,74033.0
2020-04-08 14:30:00,62.17,63.51,62.17,63.26,185298.0,62.17,63.51,62.17,63.26,185298.0
2020-04-08 15:00:00,63.22,64.13,63.13,63.55,233420.0,63.22,64.13,63.13,63.55,233420.0
2020-04-08 15:30:00,63.61,63.84,62.81,63.22,322147.0,63.61,63.84,62.81,63.22,322147.0
2020-04-09 09:30:00,64.97,70.27,64.5,69.5,303767.0,64.97,70.27,64.5,69.5,303767.0
2020-04-09 10:00:00,69.62,70.0,68.23,68.76,339330.0,69.62,70.0,68.23,68.76,339330.0
2020-04-09 10:30:00,68.74,69.39,67.79,68.0,185994.0,68.74,69.39,67.79,68.0,185994.0
2020-04-09 11:00:00,68.06,68.4,67.02,68.34,151274.0,68.06,68.4,67.02,68.34,151274.0
2020-04-09 11:30:00,68.38,68.85,67.89,68.69,81873.0,68.38,68.85,67.89,68.69,81873.0
2020-04-09 12:00:00,68.68,69.19,68.62,68.76,136025.0,68.68,69.19,68.62,68.76,136025.0
2020-04-09 12:30:00,68.76,68.96,67.57,68.34,267422.0,68.76,68.96,67.57,68.34,267422.0
2020-04-09 13:00:00,68.34,68.34,67.3,67.62,114389.0,68.34,68.34,67.3,67.62,114389.0
2020-04-09 13:30:00,67.62,67.84,66.87,67.2,146416.0,67.62,67.84,66.87,67.2,146416.0
2020-04-09 14:00:00,67.2,67.24,65.81,65.81,80289.0,67.2,67.24,65.81,65.81,80289.0
2020-04-09 14:30:00,65.84,66.15,65.5,65.83,111483.0,65.84,66.15,65.5,65.83,111483.0
2020-04-09 15:00:00,65.86,66.66,65.5,66.64,83137.0,65.86,66.66,65.5,66.64,83137.0
2020-04-09 15:30:00,66.7,66.94,66.14,66.51,224938.0,66.7,66.94,66.14,66.51,224938.0
2020-04-13 09:30:00,66.11,66.47,63.72,64.24,151916.0,66.11,66.47,63.72,64.24,151916.0
2020-04-13 10:00:00,64.3,64.85,63.1,63.25,86539.0,64.3,64.85,63.1,63.25,86539.0
2020-04-13 10:30:00,63.24,63.68,62.72,63.61,67181.0,63.24,63.68,62.72,63.61,67181.0
2020-04-13 11:00:00,63.62,63.62,62.52,63.0,120356.0,63.62,63.62,62.52,63.0,120356.0
2020-04-13 11:30:00,63.02,63.02,62.27,62.58,80578.0,63.02,63.02,62.27,62.58,80578.0
2020-04-13 12:00:00,62.51,63.32,62.11,62.11,224568.0,62.51,63.32,62.11,62.11,224568.0
2020-04-13 12:30:00,62.14,62.74,61.88,62.59,129450.0,62.14,62.74,61.88,62.59,129450.0
2020-04-13 13:00:00,62.55,63.08,62.52,62.8,30071.0,62.55,63.08,62.52,62.8,30071.0
2020-04-13 13:30:00,62.75,62.98,62.07,62.07,149658.0,62.75,62.98,62.07,62.07,149658.0
2020-04-13 14:00:00,62.04,62.54,62.03,62.07,61142.0,62.04,62.54,62.03,62.07,61142.0
2020-04-13 14:30:00,62.07,62.54,61.78,62.54,142080.0,62.07,62.54,61.78,62.54,142080.0
2020-04-13 15:00:00,62.58,62.62,62.03,62.41,51588.0,62.58,62.62,62.03,62.41,51588.0
2020-04-13 15:30:00,62.41,63.02,62.29,62.61,219692.0,62.41,63.02,62.29,62.61,219692.0
2020-04-14 09:30:00,63.85,65.97,63.85,65.68,139320.0,63.85,65.97,63.85,65.68,139320.0
2020-04-14 10:00:00,65.74,66.18,65.11,65.25,122642.0,65.74,66.18,65.11,65.25,122642.0
2020-04-14 10:30:00,65.3,65.74,64.71,65.0,148894.0,65.3,65.74,64.71,65.0,148894.0
2020-04-14 11:00:00,65.0,65.15,64.32,64.78,83026.0,65.0,65.15,64.32,64.78,83026.0
2020-04-14 11:30:00,64.78,65.36,64.63,64.7,123822.0,64.78,65.36,64.63,64.7,123822.0
2020-04-14 12:00:00,64.78,65.31,64.71,64.89,229056.0,64.78,65.31,64.71,64.89,229056.0
2020-04-14 12:30:00,64.91,65.06,64.25,64.3,219344.0,64.91,65.06,64.25,64.3,219344.0
2020-04-14 13:00:00,64.31,64.77,63.97,64.61,47240.0,64.31,64.77,63.97,64.61,47240.0
2020-04-14 13:30:00,64.66,64.94,64.52,64.85,79639.0,64.66,64.94,64.52,64.85,79639.0
2020-04-14 14:00:00,64.84,64.9,64.37,64.62,51732.0,64.84,64.9,64.37,64.62,51732.0
2020-04-14 14:30:00,64.66,64.93,64.44,64.72,69444.0,64.66,64.93,64.44,64.72,69444.0
2020-04-14 15:00:00,64.67,64.67,64.26,64.51,52947.0,64.67,64.67,64.26,64.51,52947.0
2020-04-14 15:30:00,64.5,64.62,64.19,64.45,219014.0,64.5,64.62,64.19,64.45,219014.0
2020-04-15 09:30:00,62.38,63.88,61.31,62.38,206177.0,62.38,63.88,61.31,62.38,206177.0
2020-04-15 10:00:00,62.28,62.94,61.62,62.02,117465.0,62.28,62.94,61.62,62.02,117465.0
2020-04-15 10:30:00,61.93,62.12,61.44,61.82,87633.0,61.93,62.12,61.44,61.82,87633.0
2020-04-15 11:00:00,61.79,61.89,60.81,61.5,71198.0,61.79,61.89,60.81,61.5,71198.0
2020-04-15 11:30:00,61.57,61.9,61.24,61.57,44564.0,61.57,61.9,61.24,61.57,44564.0
2020-04-15 12:00:00,61.61,62.1,61.55,62.07,36157.0,61.61,62.1,61.55,62.07,36157.0
2020-04-15 12:30:00,62.07,62.22,61.89,61.98,43968.0,62.07,62.22,61.89,61.98,43968.0
2020-04-15 13:00:00,61.96,62.28,61.79,62.13,48171.0,61.96,62.28,61.79,62.13,48171.0
2020-04-15 13:30:00,62.11,62.11,61.56,61.72,47776.0,62.11,62.11,61.56,61.72,47776.0
2020-04-15 14:00:00,61.81,62.39,61.8,62.39,44578.0,61.81,62.39,61.8,62.39,44578.0
2020-04-15 14:30:00,62.44,62.79,62.17,62.37,30210.0,62.44,62.79,62.17,62.37,30210.0
2020-04-15 15:00:00,62.33,62.46,61.6,61.82,64426.0,62.33,62.46,61.6,61.82,64426.0
2020-04-15 15:30:00,61.79,61.94,61.47,61.6,175333.0,61.79,61.94,61.47,61.6,175333.0
2020-04-16 09:30:00,61.69,61.98,60.1,60.69,123827.0,61.69,61.98,60.1,60.69,123827.0
2020-04-16 10:00:00,60.75,61.04,59.8,60.18,129805.0,60.75,61.04,59.8,60.18,129805.0
2020-04-16 10:30:00,60.24,60.79,59.94,60.7,144036.0,60.24,60.79,59.94,60.7,144036.0
2020-04-16 11:00:00,60.7,61.43,60.61,60.98,139458.0,60.7,61.43,60.61,60.98,139458.0
2020-04-16 11:30:00,61.03,61.23,60.69,60.88,68219.0,61.03,61.23,60.69,60.88,68219.0
2020-04-16 12:00:00,60.99,61.04,60.12,60.26,74462.0,60.99,61.04,60.12,60.26,74462.0
2020-04-16 12:30:00,60.19,60.48,59.84,60.29,52697.0,60.19,60.48,59.84,60.29,52697.0
2020-04-16 13:00:00,60.26,60.58,60.11,60.38,41778.0,60.26,60.58,60.11,60.38,41778.0
2020-04-16 13:30:00,60.29,60.35,59.04,59.25,145493.0,60.29,60.35,59.04,59.25,145493.0
2020-04-16 14:00:00,59.25,59.88,59.01,59.3,106416.0,59.25,59.88,59.01,59.3,106416.0
2020-04-16 14:30:00,59.23,59.54,59.02,59.43,101677.0,59.23,59.54,59.02,59.43,101677.0
2020-04-16 15:00:00,59.44,59.55,59.07,59.25,91130.0,59.44,59.55,59.07,59.25,91130.0
2020-04-16 15:30:00,59.25,59.41,58.93,59.1,411334.0,59.25,59.41,58.93,59.1,411334.0
2020-04-17 09:30:00,61.89,65.85,61.89,64.54,334868.0,61.89,65.85,61.89,64.54,334868.0
2020-04-17 10:00:00,64.49,64.75,63.71,63.99,285385.0,64.49,64.75,63.71,63.99,285385.0
2020-04-17 10:30:00,63.97,64.07,63.32,63.63,428465.0,63.97,64.07,63.32,63.63,428465.0
2020-04-17 11:00:00,63.58,64.04,63.49,63.69,120680.0,63.58,64.04,63.49,63.69,120680.0
2020-04-17 11:30:00,63.75,63.96,63.57,63.85,153956.0,63.75,63.96,63.57,63.85,153956.0
2020-04-17 12:00:00,63.85,64.03,63.68,63.86,284643.0,63.85,64.03,63.68,63.86,284643.0
2020-04-17 12:30:00,63.86,64.36,63.8,64.04,123575.0,63.86,64.36,63.8,64.04,123575.0
2020-04-17 13:00:00,64.06,64.15,63.71,63.97,141406.0,64.06,64.15,63.71,63.97,141406.0
2020-04-17 13:30:00,63.97,64.3,63.79,64.2,365750.0,63.97,64.3,63.79,64.2,365750.0
2020-04-17 14:00:00,64.2,64.56,63.96,64.36,406883.0,64.2,64.56,63.96,64.36,406883.0
2020-04-17 14:30:00,64.33,64.61,64.26,64.51,408265.0,64.33,64.61,64.26,64.51,408265.0
2020-04-17 15:00:00,64.49,65.06,64.45,64.88,374386.0,64.49,65.06,64.45,64.88,374386.0
2020-04-17 15:30:00,64.85,65.47,64.84,65.2,404170.0,64.85,65.47,64.84,65.2,404170.0
2020-04-20 09:30:00,63.81,65.12,63.11,64.44,276159.0,63.81,65.12,63.11,64.44,276159.0
2020-04-20 10:00:00,64.37,65.0,64.16,64.36,219225.0,64.37,65.0,64.16,64.36,219225.0
2020-04-20 10:30:00,64.32,65.43,64.32,65.23,267031.0,64.32,65.43,64.32,65.23,267031.0
2020-04-20 11:00:00,65.23,65.31,64.77,65.05,221545.0,65.23,65.31,64.77,65.05,221545.0
2020-04-20 11:30:00,65.05,65.42,64.91,65.05,152452.0,65.05,65.42,64.91,65.05,152452.0
2020-04-20 12:00:00,65.05,65.19,64.79,64.98,246322.0,65.05,65.19,64.79,64.98,246322.0
2020-04-20 12:30:00,65.03,65.09,64.46,64.53,68025.0,65.03,65.09,64.46,64.53,68025.0
2020-04-20 13:00:00,64.51,64.63,64.37,64.63,188048.0,64.51,64.63,64.37,64.63,188048.0
2020-04-20 13:30:00,64.63,64.83,64.47,64.47,64084.0,64.63,64.83,64.47,64.47,64084.0
2020-04-20 14:00:00,64.48,64.6,64.06,64.08,372689.0,64.48,64.6,64.06,64.08,372689.0
2020-04-20 14:30:00,64.11,64.66,64.0,64.0,245554.0,64.11,64.66,64.0,64.0,245554.0
2020-04-20 15:00:00,64.1,64.61,64.08,64.52,391959.0,64.1,64.61,64.08,64.52,391959.0
2020-04-20 15:30:00,64.52,64.98,64.41,64.63,361112.0,64.52,64.98,64.41,64.63,361112.0
2020-04-21 09:30:00,61.35,63.0,61.23,62.88,392545.0,61.35,63.0,61.23,62.88,392545.0
2020-04-21 10:00:00,62.95,63.02,62.32,62.6,210438.0,62.95,63.02,62.32,62.6,210438.0
2020-04-21 10:30:00,62.63,63.23,62.49,62.98,209360.0,62.63,63.23,62.49,62.98,209360.0
2020-04-21 11:00:00,62.91,62.91,61.95,62.52,159275.0,62.91,62.91,61.95,62.52,159275.0
2020-04-21 11:30:00,62.54,62.67,62.23,62.6,223829.0,62.54,62.67,62.23,62.6,223829.0
2020-04-21 12:00:00,62.66,62.75,62.4,62.73,96520.0,62.66,62.75,62.4,62.73,96520.0
2020-04-21 12:30:00,62.75,62.86,62.43,62.65,209305.0,62.75,62.86,62.43,62.65,209305.0
2020-04-21 13:00:00,62.61,63.15,62.59,63.01,127121.0,62.61,63.15,62.59,63.01,127121.0
2020-04-21 13:30:00,62.98,62.98,62.6,62.78,133450.0,62.98,62.98,62.6,62.78,133450.0
2020-04-21 14:00:00,62.77,63.05,62.46,62.9,165104.0,62.77,63.05,62.46,62.9,165104.0
2020-04-21 14:30:00,62.94,63.18,62.85,63.18,394584.0,62.94,63.18,62.85,63.18,394584.0
2020-04-21 15:00:00,63.18,63.77,63.13,63.55,461879.0,63.18,63.77,63.13,63.55,461879.0
2020-04-21 15:30:00,63.52,64.01,63.5,63.56,510622.0,63.52,64.01,63.5,63.56,510622.0
2020-04-22 09:30:00,64.79,65.13,64.39,64.8,444551.0,64.79,65.13,64.39,64.8,444551.0
2020-04-22 10:00:00,64.77,64.98,64.64,64.86,234373.0,64.77,64.98,64.64,64.86,234373.0
2020-04-22 10:30:00,64.89,65.28,64.75,65.05,315380.0,64.89,65.28,64.75,65.05,315380.0
2020-04-22 11:00:00,65.05,65.55,64.82,65.26,181865.0,65.05,65.55,64.82,65.26,181865.0
2020-04-22 11:30:00,65.21,65.44,64.91,64.98,115790.0,65.21,65.44,64.91,64.98,115790.0
2020-04-22 12:00:00,65.01,65.19,64.85,65.12,130551.0,65.01,65.19,64.85,65.12,130551.0
2020-04-22 12:30:00,65.12,65.18,64.8,64.88,121904.0,65.12,65.18,64.8,64.88,121904.0
2020-04-22 13:00:00,64.9,65.19,64.83,65.1,84268.0,64.9,65.19,64.83,65.1,84268.0
2020-04-22 13:30:00,65.08,65.25,64.91,65.07,51449.0,65.08,65.25,64.91,65.07,51449.0
2020-04-22 14:00:00,65.09,65.1,64.85,65.0,52345.0,65.09,65.1,64.85,65.0,52345.0
2020-04-22 14:30:00,65.04,65.28,64.99,65.08,62387.0,65.04,65.28,64.99,65.08,62387.0
2020-04-22 15:00:00,65.12,65.28,65.0,65.09,56173.0,65.12,65.28,65.0,65.09,56173.0
2020-04-22 15:30:00,65.04,65.31,64.85,64.9,222052.0,65.04,65.31,64.85,64.9,222052.0
2020-04-23 09:30:00,65.03,66.0,64.84,65.04,87532.0,65.03,66.0,64.84,65.04,87532.0
2020-04-23 10:00:00,65.04,65.47,64.92,65.25,129050.0,65.04,65.47,64.92,65.25,129050.0
2020-04-23 10:30:00,65.33,66.65,65.33,66.56,126189.0,65.33,66.65,65.33,66.56,126189.0
2020-04-23 11:00:00,66.59,66.84,66.4,66.66,127320.0,66.59,66.84,66.4,66.66,127320.0
2020-04-23 11:30:00,66.67,66.7,66.04,66.27,56640.0,66.67,66.7,66.04,66.27,56640.0
2020-04-23 12:00:00,66.27,66.75,66.24,66.67,99783.0,66.27,66.75,66.24,66.67,99783.0
2020-04-23 12:30:00,66.66,66.75,65.23,65.58,113757.0,66.66,66.75,65.23,65.58,113757.0
2020-04-23 13:00:00,65.54,66.12,65.54,66.06,111563.0,65.54,66.12,65.54,66.06,111563.0
2020-04-23 13:30:00,66.03,66.49,65.97,66.14,46088.0,66.03,66.49,65.97,66.14,46088.0
2020-04-23 14:00:00,66.13,66.15,65.52,66.0,42867.0,66.13,66.15,65.52,66.0,42867.0
2020-04-23 14:30:00,65.99,66.33,65.87,66.19,76202.0,65.99,66.33,65.87,66.19,76202.0
2020-04-23 15:00:00,66.18,66.18,65.93,66.07,138728.0,66.18,66.18,65.93,66.07,138728.0
2020-04-23 15:30:00,66.05,66.26,65.91,65.94,287501.0,66.05,66.26,65.91,65.94,287501.0
2020-04-24 09:30:00,66.89,69.23,66.89,67.94,198330.0,66.89,69.23,66.89,67.94,198330.0
2020-04-24 10:00:00,68.02,68.5,67.18,67.76,76469.0,68.02,68.5,67.18,67.76,76469.0
2020-04-24 10:30:00,67.72,68.19,67.37,67.96,130540.0,67.72,68.19,67.37,67.96,130540.0
2020-04-24 11:00:00,67.94,68.45,67.7,68.39,121846.0,67.94,68.45,67.7,68.39,121846.0
2020-04-24 11:30:00,68.34,68.62,68.07,68.09,134482.0,68.34,68.62,68.07,68.09,134482.0
2020-04-24 12:00:00,68.09,68.23,67.86,68.1,115897.0,68.09,68.23,67.86,68.1,115897.0
2020-04-24 12:30:00,68.08,68.89,68.03,68.89,86242.0,68.08,68.89,68.03,68.89,86242.0
2020-04-24 13:00:00,68.89,69.33,68.74,69.33,113655.0,68.89,69.33,68.74,69.33,113655.0
2020-04-24 13:30:00,69.34,70.2,69.2,70.12,332967.0,69.34,70.2,69.2,70.12,332967.0
2020-04-24 14:00:00,70.11,70.78,70.0,70.59,158925.0,70.11,70.78,70.0,70.59,158925.0
2020-04-24 14:30:00,70.59,71.54,70.56,71.46,166763.0,70.59,71.54,70.56,71.46,166763.0
2020-04-24 15:00:00,71.48,71.62,71.14,71.25,257296.0,71.48,71.62,71.14,71.25,257296.0
2020-04-24 15:30:00,71.24,71.28,70.61,71.01,683950.0,71.24,71.28,70.61,71.01,683950.0
2020-04-27 09:30:00,71.86,74.19,71.83,73.26,428149.0,71.86,74.19,71.83,73.26,428149.0
2020-04-27 10:00:00,73.26,73.88,72.94,73.5,191211.0,73.26,73.88,72.94,73.5,191211.0
2020-04-27 10:30:00,73.54,74.88,73.47,74.64,198592.0,73.54,74.88,73.47,74.64,198592.0
2020-04-27 11:00:00,74.6,75.14,74.32,74.86,164145.0,74.6,75.14,74.32,74.86,164145.0
2020-04-27 11:30:00,74.86,75.55,74.76,75.35,103794.0,74.86,75.55,74.76,75.35,103794.0
2020-04-27 12:00:00,75.32,75.8,75.18,75.33,125835.0,75.32,75.8,75.18,75.33,125835.0
2020-04-27 12:30:00,75.28,75.44,74.71,75.23,79653.0,75.28,75.44,74.71,75.23,79653.0
2020-04-27 13:00:00,75.23,75.25,74.44,74.77,99384.0,75.23,75.25,74.44,74.77,99384.0
2020-04-27 13:30:00,74.79,75.3,74.63,75.22,174836.0,74.79,75.3,74.63,75.22,174836.0
2020-04-27 14:00:00,75.28,75.48,74.66,74.66,137411.0,75.28,75.48,74.66,74.66,137411.0
2020-04-27 14:30:00,74.61,74.78,74.24,74.61,135848.0,74.61,74.78,74.24,74.61,135848.0
2020-04-27 15:00:00,74.57,75.03,74.57,74.78,174520.0,74.57,75.03,74.57,74.78,174520.0
2020-04-27 15:30:00,74.79,75.25,74.78,74.94,258306.0,74.79,75.25,74.78,74.94,258306.0
2020-04-28 09:30:00,76.69,79.48,76.33,76.52,216930.0,76.69,79.48,76.33,76.52,216930.0
2020-04-28 10:00:00,76.63,77.75,76.15,76.31,120959.0,76.63,77.75,76.15,76.31,120959.0
2020-04-28 10:30:00,76.27,76.41,74.52,74.58,199209.0,76.27,76.41,74.52,74.58,199209.0
2020-04-28 11:00:00,74.58,75.95,74.08,75.74,262421.0,74.58,75.95,74.08,75.74,262421.0
2020-04-28 11:30:00,75.68,76.15,75.66,75.91,158171.0,75.68,76.15,75.66,75.91,158171.0
2020-04-28 12:00:00,75.93,76.36,75.4,75.56,125504.0,75.93,76.36,75.4,75.56,125504.0
2020-04-28 12:30:00,75.56,75.72,75.18,75.42,144873.0,75.56,75.72,75.18,75.42,144873.0
2020-04-28 13:00:00,75.39,75.54,74.6,74.7,149646.0,75.39,75.54,74.6,74.7,149646.0
2020-04-28 13:30:00,74.67,74.76,74.02,74.15,82327.0,74.67,74.76,74.02,74.15,82327.0
2020-04-28 14:00:00,74.16,75.1,74.15,75.06,142703.0,74.16,75.1,74.15,75.06,142703.0
2020-04-28 14:30:00,75.05,75.11,74.28,74.35,81429.0,75.05,75.11,74.28,74.35,81429.0
2020-04-28 15:00:00,74.35,74.48,73.82,74.27,145418.0,74.35,74.48,73.82,74.27,145418.0
2020-04-28 15:30:00,74.26,74.37,73.68,74.1,179171.0,74.26,74.37,73.68,74.1,179171.0
2020-04-29 09:30:00,76.19,77.28,75.26,77.2,121804.0,76.19,77.28,75.26,77.2,121804.0
2020-04-29 10:00:00,77.25,77.84,77.03,77.8,58891.0,77.25,77.84,77.03,77.8,58891.0
2020-04-29 10:30:00,77.82,79.32,77.8,79.3,93909.0,77.82,79.32,77.8,79.3,93909.0
2020-04-29 11:00:00,79.3,79.77,79.06,79.32,114059.0,79.3,79.77,79.06,79.32,114059.0
2020-04-29 11:30:00,79.32,79.33,78.34,79.08,113064.0,79.32,79.33,78.34,79.08,113064.0
2020-04-29 12:00:00,79.12,79.49,78.92,79.17,86933.0,79.12,79.49,78.92,79.17,86933.0
2020-04-29 12:30:00,79.19,80.0,79.19,79.82,85834.0,79.19,80.0,79.19,79.82,85834.0
2020-04-29 13:00:00,79.83,80.26,79.83,79.87,74796.0,79.83,80.26,79.83,79.87,74796.0
2020-04-29 13:30:00,79.87,79.89,78.89,78.89,45005.0,79.87,79.89,78.89,78.89,45005.0
2020-04-29 14:00:00,78.77,79.19,78.2,78.89,99555.0,78.77,79.19,78.2,78.89,99555.0
2020-04-29 14:30:00,78.94,79.0,78.25,78.5,96881.0,78.94,79.0,78.25,78.5,96881.0
2020-04-29 15:00:00,78.53,78.97,78.22,78.61,178524.0,78.53,78.97,78.22,78.61,178524.0
2020-04-29 15:30:00,78.61,79.15,78.59,78.99,301758.0,78.61,79.15,78.59,78.99,301758.0
2020-04-30 09:30:00,77.68,77.72,75.74,76.5,195983.0,77.68,77.72,75.74,76.5,195983.0
2020-04-30 10:00:00,76.5,76.8,75.26,75.6,94323.0,76.5,76.8,75.26,75.6,94323.0
2020-04-30 10:30:00,75.55,75.8,74.92,74.92,55522.0,75.55,75.8,74.92,74.92,55522.0
2020-04-30 11:00:00,74.92,75.25,74.45,74.47,65615.0,74.92,75.25,74.45,74.47,65615.0
2020-04-30 11:30:00,74.49,74.65,74.08,74.18,91130.0,74.49,74.65,74.08,74.18,91130.0
2020-04-30 12:00:00,74.19,74.19,73.35,73.67,126648.0,74.19,74.19,73.35,73.67,126648.0
2020-04-30 12:30:00,73.65,74.42,73.51,74.34,147318.0,73.65,74.42,73.51,74.34,147318.0
2020-04-30 13:00:00,74.31,74.94,74.1,74.79,57498.0,74.31,74.94,74.1,74.79,57498.0
2020-04-30 13:30:00,74.77,74.89,74.01,74.07,100781.0,74.77,74.89,74.01,74.07,100781.0
2020-04-30 14:00:00,74.03,74.36,73.89,74.29,81831.0,74.03,74.36,73.89,74.29,81831.0
2020-04-30 14:30:00,74.32,74.43,73.7,73.76,58485.0,74.32,74.43,73.7,73.76,58485.0
2020-04-30 15:00:00,73.75,74.04,73.53,73.99,131534.0,73.75,74.04,73.53,73.99,131534.0
2020-04-30 15:30:00,74.0,74.2,73.51,73.65,265945.0,74.0,74.2,73.51,73.65,265945.0
2020-05-01 09:30:00,70.98,71.98,70.45,70.91,231501.0,70.98,71.98,70.45,70.91,231501.0
2020-05-01 10:00:00,70.98,71.35,70.55,70.77,110421.0,70.98,71.35,70.55,70.77,110421.0
2020-05-01 10:30:00,70.79,71.28,70.5,70.99,214246.0,70.79,71.28,70.5,70.99,214246.0
2020-05-01 11:00:00,70.97,71.0,70.42,70.63,117718.0,70.97,71.0,70.42,70.63,117718.0
2020-05-01 11:30:00,70.62,70.78,70.43,70.64,98755.0,70.62,70.78,70.43,70.64,98755.0
2020-05-01 12:00:00,70.64,70.94,70.4,70.56,95050.0,70.64,70.94,70.4,70.56,95050.0
2020-05-01 12:30:00,70.55,70.8,70.36,70.73,107508.0,70.55,70.8,70.36,70.73,107508.0
2020-05-01 13:00:00,70.76,70.93,70.38,70.62,47873.0,70.76,70.93,70.38,70.62,47873.0
2020-05-01 13:30:00,70.6,70.76,70.17,70.53,49529.0,70.6,70.76,70.17,70.53,49529.0
2020-05-01 14:00:00,70.51,71.01,70.5,71.01,44271.0,70.51,71.01,70.5,71.01,44271.0
2020-05-01 14:30:00,71.02,71.1,70.83,71.02,180159.0,71.02,71.1,70.83,71.02,180159.0
2020-05-01 15:00:00,70.96,71.13,70.84,70.99,93549.0,70.96,71.13,70.84,70.99,93549.0
2020-05-01 15:30:00,70.97,71.18,70.77,71.18,351601.0,70.97,71.18,70.77,71.18,351601.0
2020-05-04 09:30:00,69.99,70.79,69.41,70.19,234387.0,69.99,70.79,69.41,70.19,234387.0
2020-05-04 10:00:00,70.11,71.08,70.11,70.42,105020.0,70.11,71.08,70.11,70.42,105020.0
2020-05-04 10:30:00,70.39,70.77,70.13,70.45,137963.0,70.39,70.77,70.13,70.45,137963.0
2020-05-04 11:00:00,70.42,70.61,70.16,70.25,109007.0,70.42,70.61,70.16,70.25,109007.0
2020-05-04 11:30:00,70.25,70.43,70.21,70.27,91390.0,70.25,70.43,70.21,70.27,91390.0
2020-05-04 12:00:00,70.26,70.66,70.26,70.66,92434.0,70.26,70.66,70.26,70.66,92434.0
2020-05-04 12:30:00,70.65,71.05,70.38,71.05,46113.0,70.65,71.05,70.38,71.05,46113.0
2020-05-04 13:00:00,71.05,71.43,70.89,70.99,105692.0,71.05,71.43,70.89,70.99,105692.0
2020-05-04 13:30:00,70.99,71.02,70.81,70.81,27308.0,70.99,71.02,70.81,70.81,27308.0
2020-05-04 14:00:00,70.81,70.82,70.59,70.6,55969.0,70.81,70.82,70.59,70.6,55969.0
2020-05-04 14:30:00,70.62,71.1,70.4,71.02,72604.0,70.62,71.1,70.4,71.02,72604.0
2020-05-04 15:00:00,70.96,71.37,70.92,71.3,39904.0,70.96,71.37,70.92,71.3,39904.0
2020-05-04 15:30:00,71.27,71.72,71.26,71.67,201083.0,71.27,71.72,71.26,71.67,201083.0
2020-05-05 09:30:00,73.04,74.36,72.76,74.15,101216.0,73.04,74.36,72.76,74.15,101216.0
2020-05-05 10:00:00,74.19,74.48,73.49,73.5,134820.0,74.19,74.48,73.49,73.5,134820.0
2020-05-05 10:30:00,73.49,73.8,73.24,73.67,93190.0,73.49,73.8,73.24,73.67,93190.0
2020-05-05 11:00:00,73.7,74.22,73.39,73.83,87766.0,73.7,74.22,73.39,73.83,87766.0
2020-05-05 11:30:00,73.88,74.08,73.71,74.05,59332.0,73.88,74.08,73.71,74.05,59332.0
2020-05-05 12:00:00,74.05,74.1,73.65,73.72,63727.0,74.05,74.1,73.65,73.72,63727.0
2020-05-05 12:30:00,73.72,73.9,73.04,73.13,63303.0,73.72,73.9,73.04,73.13,63303.0
2020-05-05 13:00:00,73.14,73.23,72.96,73.19,78340.0,73.14,73.23,72.96,73.19,78340.0
2020-05-05 13:30:00,73.16,73.34,72.99,73.19,44018.0,73.16,73.34,72.99,73.19,44018.0
2020-05-05 14:00:00,73.21,73.46,73.14,73.38,72097.0,73.21,73.46,73.14,73.38,72097.0
2020-05-05 14:30:00,73.39,73.59,73.29,73.43,88778.0,73.39,73.59,73.29,73.43,88778.0
2020-05-05 15:00:00,73.43,73.43,72.82,72.98,138841.0,73.43,73.43,72.82,72.98,138841.0
2020-05-05 15:30:00,72.98,73.24,72.82,73.01,232515.0,72.98,73.24,72.82,73.01,232515.0
2020-05-06 09:30:00,73.97,74.25,72.81,72.95,85694.0,73.97,74.25,72.81,72.95,85694.0
2020-05-06 10:00:00,72.87,73.72,72.83,73.5,151745.0,72.87,73.72,72.83,73.5,151745.0
2020-05-06 10:30:00,73.53,73.81,73.01,73.05,37599.0,73.53,73.81,73.01,73.05,37599.0
2020-05-06 11:00:00,73.03,73.2,72.87,72.97,80421.0,73.03,73.2,72.87,72.97,80421.0
2020-05-06 11:30:00,72.94,73.06,72.39,72.9,110183.0,72.94,73.06,72.39,72.9,110183.0
2020-05-06 12:00:00,72.98,73.2,72.87,73.12,73003.0,72.98,73.2,72.87,73.12,73003.0
2020-05-06 12:30:00,73.13,73.31,73.05,73.11,53172.0,73.13,73.31,73.05,73.11,53172.0
2020-05-06 13:00:00,73.14,73.29,72.92,73.26,48885.0,73.14,73.29,72.92,73.26,48885.0
2020-05-06 13:30:00,73.22,73.31,73.11,73.3,61543.0,73.22,73.31,73.11,73.3,61543.0
2020-05-06 14:00:00,73.26,73.42,73.12,73.4,60104.0,73.26,73.42,73.12,73.4,60104.0
2020-05-06 14:30:00,73.4,73.51,73.22,73.42,74633.0,73.4,73.51,73.22,73.42,74633.0
2020-05-06 15:00:00,73.42,73.43,73.19,73.26,75803.0,73.42,73.43,73.19,73.26,75803.0
2020-05-06 15:30:00,73.22,73.23,72.75,73.03,203247.0,73.22,73.23,72.75,73.03,203247.0
2020-05-07 09:30:00,73.74,74.95,73.74,73.87,62500.0,73.74,74.95,73.74,73.87,62500.0
2020-05-07 10:00:00,73.92,73.96,72.77,73.29,69957.0,73.92,73.96,72.77,73.29,69957.0
2020-05-07 10:30:00,73.27,73.9,73.17,73.59,141497.0,73.27,73.9,73.17,73.59,141497.0
2020-05-07 11:00:00,73.6,73.84,73.55,73.7,58853.0,73.6,73.84,73.55,73.7,58853.0
2020-05-07 11:30:00,73.7,73.82,73.45,73.72,53958.0,73.7,73.82,73.45,73.72,53958.0
2020-05-07 12:00:00,73.71,73.83,73.34,73.54,45986.0,73.71,73.83,73.34,73.54,45986.0
2020-05-07 12:30:00,73.53,73.61,73.17,73.33,113216.0,73.53,73.61,73.17,73.33,113216.0
2020-05-07 13:00:00,73.33,73.6,73.28,73.56,42938.0,73.33,73.6,73.28,73.56,42938.0
2020-05-07 13:30:00,73.57,73.63,73.05,73.19,67285.0,73.57,73.63,73.05,73.19,67285.0
2020-05-07 14:00:00,73.16,73.42,72.87,72.87,80211.0,73.16,73.42,72.87,72.87,80211.0
2020-05-07 14:30:00,72.9,73.1,72.61,72.75,115062.0,72.9,73.1,72.61,72.75,115062.0
2020-05-07 15:00:00,72.77,72.8,72.36,72.72,141861.0,72.77,72.8,72.36,72.72,141861.0
2020-05-07 15:30:00,72.74,72.94,72.61,72.87,206859.0,72.74,72.94,72.61,72.87,206859.0
2020-05-08 09:30:00,75.01,75.35,73.82,75.21,97564.0,75.01,75.35,73.82,75.21,97564.0
2020-05-08 10:00:00,75.22,75.73,75.11,75.4,145608.0,75.22,75.73,75.11,75.4,145608.0
2020-05-08 10:30:00,75.42,75.93,75.31,75.78,168454.0,75.42,75.93,75.31,75.78,168454.0
2020-05-08 11:00:00,75.81,76.36,75.65,76.29,110203.0,75.81,76.36,75.65,76.29,110203.0
2020-05-08 11:30:00,76.3,76.3,75.86,76.16,62050.0,76.3,76.3,75.86,76.16,62050.0
2020-05-08 12:00:00,76.17,76.26,75.96,76.08,61451.0,76.17,76.26,75.96,76.08,61451.0
2020-05-08 12:30:00,76.1,76.22,75.98,76.0,66329.0,76.1,76.22,75.98,76.0,66329.0
2020-05-08 13:00:00,76.01,76.55,75.97,76.39,68992.0,76.01,76.55,75.97,76.39,68992.0
2020-05-08 13:30:00,76.41,76.46,76.12,76.35,49895.0,76.41,76.46,76.12,76.35,49895.0
2020-05-08 14:00:00,76.38,76.75,76.32,76.72,62987.0,76.38,76.75,76.32,76.72,62987.0
2020-05-08 14:30:00,76.71,76.75,76.21,76.36,76667.0,76.71,76.75,76.21,76.36,76667.0
2020-05-08 15:00:00,76.34,76.55,76.32,76.39,90047.0,76.34,76.55,76.32,76.39,90047.0
2020-05-08 15:30:00,76.38,76.94,76.32,76.68,195895.0,76.38,76.94,76.32,76.68,195895.0
2020-05-11 09:30:00,76.2,76.29,75.1,75.15,66410.0,76.2,76.29,75.1,75.15,66410.0
2020-05-11 10:00:00,75.22,75.39,74.34,74.78,77737.0,75.22,75.39,74.34,74.78,77737.0
2020-05-11 10:30:00,74.82,75.48,74.67,75.32,42788.0,74.82,75.48,74.67,75.32,42788.0
2020-05-11 11:00:00,75.33,75.56,75.0,75.39,40416.0,75.33,75.56,75.0,75.39,40416.0
2020-05-11 11:30:00,75.42,76.22,75.38,76.16,32526.0,75.42,76.22,75.38,76.16,32526.0
2020-05-11 12:00:00,76.16,76.79,76.02,76.64,32648.0,76.16,76.79,76.02,76.64,32648.0
2020-05-11 12:30:00,76.72,76.86,76.29,76.49,33071.0,76.72,76.86,76.29,76.49,33071.0
2020-05-11 13:00:00,76.46,76.75,76.32,76.58,38888.0,76.46,76.75,76.32,76.58,38888.0
2020-05-11 13:30:00,76.6,76.68,76.36,76.4,20805.0,76.6,76.68,76.36,76.4,20805.0
2020-05-11 14:00:00,76.39,76.4,76.05,76.08,39898.0,76.39,76.4,76.05,76.08,39898.0
2020-05-11 14:30:00,76.11,76.44,76.11,76.23,28848.0,76.11,76.44,76.11,76.23,28848.0
2020-05-11 15:00:00,76.23,76.33,75.9,76.29,114135.0,76.23,76.33,75.9,76.29,114135.0
2020-05-11 15:30:00,76.26,76.33,75.91,76.04,122240.0,76.26,76.33,75.91,76.04,122240.0
2020-05-12 09:30:00,77.51,78.68,76.68,78.3,200509.0,77.51,78.68,76.68,78.3,200509.0
2020-05-12 10:00:00,78.36,78.5,77.68,77.69,88015.0,78.36,78.5,77.68,77.69,88015.0
2020-05-12 10:30:00,77.69,77.82,77.16,77.4,117587.0,77.69,77.82,77.16,77.4,117587.0
2020-05-12 11:00:00,77.4,77.57,77.04,77.29,63905.0,77.4,77.57,77.04,77.29,63905.0
2020-05-12 11:30:00,77.29,77.55,76.89,77.19,53038.0,77.29,77.55,76.89,77.19,53038.0
2020-05-12 12:00:00,77.19,77.22,76.56,76.91,73576.0,77.19,77.22,76.56,76.91,73576.0
2020-05-12 12:30:00,76.9,77.08,76.7,77.03,73809.0,76.9,77.08,76.7,77.03,73809.0
2020-05-12 13:00:00,77.03,77.04,76.22,76.23,32975.0,77.03,77.04,76.22,76.23,32975.0
2020-05-12 13:30:00,76.22,76.68,76.13,76.68,33322.0,76.22,76.68,76.13,76.68,33322.0
2020-05-12 14:00:00,76.66,76.67,76.13,76.41,62350.0,76.66,76.67,76.13,76.41,62350.0
2020-05-12 14:30:00,76.42,76.69,76.29,76.53,108639.0,76.42,76.69,76.29,76.53,108639.0
2020-05-12 15:00:00,76.52,76.75,75.5,75.5,143558.0,76.52,76.75,75.5,75.5,143558.0
2020-05-12 15:30:00,75.49,75.68,74.73,74.78,257472.0,75.49,75.68,74.73,74.78,257472.0
2020-05-13 09:30:00,74.41,74.78,73.3,74.1,113073.0,74.41,74.78,73.3,74.1,113073.0
2020-05-13 10:00:00,74.16,74.66,73.95,74.59,116315.0,74.16,74.66,73.95,74.59,116315.0
2020-05-13 10:30:00,74.62,74.99,74.08,74.09,91445.0,74.62,74.99,74.08,74.09,91445.0
2020-05-13 11:00:00,74.17,74.67,73.88,73.99,84746.0,74.17,74.67,73.88,73.99,84746.0
2020-05-13 11:30:00,74.05,74.24,73.23,73.45,83840.0,74.05,74.24,73.23,73.45,83840.0
2020-05-13 12:00:00,73.46,73.79,72.44,73.01,120190.0,73.46,73.79,72.44,73.01,120190.0
2020-05-13 12:30:00,73.02,73.77,73.02,73.73,76023.0,73.02,73.77,73.02,73.73,76023.0
2020-05-13 13:00:00,73.78,74.28,73.5,73.88,77484.0,73.78,74.28,73.5,73.88,77484.0
2020-05-13 13:30:00,73.9,73.99,73.31,73.38,86175.0,73.9,73.99,73.31,73.38,86175.0
2020-05-13 14:00:00,73.3,74.05,73.13,73.76,64019.0,73.3,74.05,73.13,73.76,64019.0
2020-05-13 14:30:00,73.79,73.83,73.09,73.1,62416.0,73.79,73.83,73.09,73.1,62416.0
2020-05-13 15:00:00,73.12,73.68,72.92,73.26,89057.0,73.12,73.68,72.92,73.26,89057.0
2020-05-13 15:30:00,73.23,74.23,73.18,74.03,216335.0,73.23,74.23,73.18,74.03,216335.0
2020-05-14 09:30:00,71.23,72.17,70.72,71.02,243848.0,71.23,72.17,70.72,71.02,243848.0
2020-05-14 10:00:00,71.03,71.97,70.89,71.67,99475.0,71.03,71.97,70.89,71.67,99475.0
2020-05-14 10:30:00,71.65,74.33,71.65,74.04,115337.0,71.65,74.33,71.65,74.04,115337.0
2020-05-14 11:00:00,74.08,74.59,72.87,73.0,83038.0,74.08,74.59,72.87,73.0,83038.0
2020-05-14 11:30:00,72.94,73.67,72.54,73.3,94779.0,72.94,73.67,72.54,73.3,94779.0
2020-05-14 12:00:00,73.28,73.81,73.27,73.47,28478.0,73.28,73.81,73.27,73.47,28478.0
2020-05-14 12:30:00,73.61,74.25,73.35,74.15,22564.0,73.61,74.25,73.35,74.15,22564.0
2020-05-14 13:00:00,74.17,74.53,73.76,74.53,26187.0,74.17,74.53,73.76,74.53,26187.0
2020-05-14 13:30:00,74.51,74.63,73.94,73.94,29297.0,74.51,74.63,73.94,73.94,29297.0
2020-05-14 14:00:00,73.92,74.09,73.57,74.08,18693.0,73.92,74.09,73.57,74.08,18693.0
2020-05-14 14:30:00,74.07,74.18,73.51,74.06,28645.0,74.07,74.18,73.51,74.06,28645.0
2020-05-14 15:00:00,74.02,74.68,74.02,74.66,35580.0,74.02,74.68,74.02,74.66,35580.0
2020-05-14 15:30:00,74.71,75.25,74.38,75.17,163043.0,74.71,75.25,74.38,75.17,163043.0
2020-05-15 09:30:00,74.12,74.68,72.97,74.37,83462.0,74.12,74.68,72.97,74.37,83462.0
2020-05-15 10:00:00,74.38,74.78,73.72,74.76,75365.0,74.38,74.78,73.72,74.76,75365.0
2020-05-15 10:30:00,74.72,75.05,74.42,74.68,47139.0,74.72,75.05,74.42,74.68,47139.0
2020-05-15 11:00:00,74.5,74.63,73.95,74.38,60482.0,74.5,74.63,73.95,74.38,60482.0
2020-05-15 11:30:00,74.32,74.32,73.79,74.0,43752.0,74.32,74.32,73.79,74.0,43752.0
2020-05-15 12:00:00,73.92,74.37,73.84,74.19,73785.0,73.92,74.37,73.84,74.19,73785.0
2020-05-15 12:30:00,74.15,74.34,73.96,74.08,75984.0,74.15,74.34,73.96,74.08,75984.0
2020-05-15 13:00:00,74.12,74.52,74.09,74.38,41620.0,74.12,74.52,74.09,74.38,41620.0
2020-05-15 13:30:00,74.36,74.61,74.13,74.51,50354.0,74.36,74.61,74.13,74.51,50354.0
2020-05-15 14:00:00,74.56,75.07,74.53,75.0,58143.0,74.56,75.07,74.53,75.0,58143.0
2020-05-15 14:30:00,75.02,75.03,74.5,74.62,57493.0,75.02,75.03,74.5,74.62,57493.0
2020-05-15 15:00:00,74.62,75.65,74.53,75.45,129846.0,74.62,75.65,74.53,75.45,129846.0
2020-05-15 15:30:00,75.47,75.97,75.24,75.78,310212.0,75.47,75.97,75.24,75.78,310212.0
2020-05-18 09:30:00,80.02,83.77,79.58,81.6,268160.0,80.02,83.77,79.58,81.6,268160.0
2020-05-18 10:00:00,81.72,82.16,80.59,80.6,132103.0,81.72,82.16,80.59,80.6,132103.0
2020-05-18 10:30:00,80.61,81.91,80.24,80.6,104946.0,80.61,81.91,80.24,80.6,104946.0
2020-05-18 11:00:00,80.59,81.8,80.52,81.63,74107.0,80.59,81.8,80.52,81.63,74107.0
2020-05-18 11:30:00,81.66,81.66,80.86,80.99,73558.0,81.66,81.66,80.86,80.99,73558.0
2020-05-18 12:00:00,80.94,81.11,80.65,80.79,45244.0,80.94,81.11,80.65,80.79,45244.0
2020-05-18 12:30:00,80.76,80.77,80.17,80.46,58391.0,80.76,80.77,80.17,80.46,58391.0
2020-05-18 13:00:00,80.52,81.02,80.52,80.92,63979.0,80.52,81.02,80.52,80.92,63979.0
2020-05-18 13:30:00,80.93,81.06,80.55,80.63,95306.0,80.93,81.06,80.55,80.63,95306.0
2020-05-18 14:00:00,80.64,80.81,79.94,80.26,61612.0,80.64,80.81,79.94,80.26,61612.0
2020-05-18 14:30:00,80.25,80.4,79.62,79.72,95518.0,80.25,80.4,79.62,79.72,95518.0
2020-05-18 15:00:00,79.73,80.08,79.7,80.0,125543.0,79.73,80.08,79.7,80.0,125543.0
2020-05-18 15:30:00,80.01,80.23,79.64,79.77,354038.0,80.01,80.23,79.64,79.77,354038.0
2020-05-19 09:30:00,79.66,79.66,78.42,79.51,62686.0,79.66,79.66,78.42,79.51,62686.0
2020-05-19 10:00:00,79.57,80.38,79.12,79.84,81795.0,79.57,80.38,79.12,79.84,81795.0
2020-05-19 10:30:00,79.85,80.56,79.83,80.41,110597.0,79.85,80.56,79.83,80.41,110597.0
2020-05-19 11:00:00,80.42,81.06,80.31,81.01,112608.0,80.42,81.06,80.31,81.01,112608.0
2020-05-19 11:30:00,81.01,81.03,80.7,80.8,58927.0,81.01,81.03,80.7,80.8,58927.0
2020-05-19 12:00:00,80.83,81.19,80.74,80.87,43107.0,80.83,81.19,80.74,80.87,43107.0
2020-05-19 12:30:00,80.85,80.94,80.33,80.48,33696.0,80.85,80.94,80.33,80.48,33696.0
2020-05-19 13:00:00,80.5,80.65,80.42,80.6,18698.0,80.5,80.65,80.42,80.6,18698.0
2020-05-19 13:30:00,80.59,80.81,80.51,80.59,20676.0,80.59,80.81,80.51,80.59,20676.0
2020-05-19 14:00:00,80.63,80.97,80.42,80.79,27366.0,80.63,80.97,80.42,80.79,27366.0
2020-05-19 14:30:00,80.78,80.92,79.78,79.87,34327.0,80.78,80.92,79.78,79.87,34327.0
2020-05-19 15:00:00,79.85,80.55,79.82,79.91,49261.0,79.85,80.55,79.82,79.91,49261.0
2020-05-19 15:30:00,79.95,79.97,78.89,78.94,147494.0,79.95,79.97,78.89,78.94,147494.0
2020-05-20 09:30:00,79.79,80.42,79.59,80.16,42833.0,79.79,80.42,79.59,80.16,42833.0
2020-05-20 10:00:00,80.02,80.57,79.18,79.58,55734.0,80.02,80.57,79.18,79.58,55734.0
2020-05-20 10:30:00,79.6,80.05,79.46,79.59,25627.0,79.6,80.05,79.46,79.59,25627.0
2020-05-20 11:00:00,79.59,80.24,79.14,80.06,70348.0,79.59,80.24,79.14,80.06,70348.0
2020-05-20 11:30:00,80.04,80.18,79.93,79.93,27793.0,80.04,80.18,79.93,79.93,27793.0
2020-05-20 12:00:00,79.96,79.96,78.85,78.98,87080.0,79.96,79.96,78.85,78.98,87080.0
2020-05-20 12:30:00,78.88,79.04,78.44,78.84,63634.0,78.88,79.04,78.44,78.84,63634.0
2020-05-20 13:00:00,78.86,78.86,78.24,78.31,53666.0,78.86,78.86,78.24,78.31,53666.0
2020-05-20 13:30:00,78.3,78.61,78.18,78.46,33082.0,78.3,78.61,78.18,78.46,33082.0
2020-05-20 14:00:00,78.44,79.02,78.19,78.31,97250.0,78.44,79.02,78.19,78.31,97250.0
2020-05-20 14:30:00,78.28,78.85,78.2,78.59,55384.0,78.28,78.85,78.2,78.59,55384.0
2020-05-20 15:00:00,78.62,78.67,78.01,78.47,113976.0,78.62,78.67,78.01,78.47,113976.0
2020-05-20 15:30:00,78.46,78.51,77.92,78.35,229107.0,78.46,78.51,77.92,78.35,229107.0
2020-05-21 09:30:00,78.56,78.58,77.79,78.23,63689.0,78.56,78.58,77.79,78.23,63689.0
2020-05-21 10:00:00,78.19,78.76,78.17,78.46,78958.0,78.19,78.76,78.17,78.46,78958.0
2020-05-21 10:30:00,78.35,78.64,78.03,78.4,60172.0,78.35,78.64,78.03,78.4,60172.0
2020-05-21 11:00:00,78.36,78.4,77.85,78.03,77342.0,78.36,78.4,77.85,78.03,77342.0
2020-05-21 11:30:00,78.11,78.93,78.1,78.65,35067.0,78.11,78.93,78.1,78.65,35067.0
2020-05-21 12:00:00,78.67,79.31,78.66,79.17,33200.0,78.67,79.31,78.66,79.17,33200.0
2020-05-21 12:30:00,79.15,79.3,78.91,79.11,23272.0,79.15,79.3,78.91,79.11,23272.0
2020-05-21 13:00:00,79.09,79.78,79.02,79.7,32454.0,79.09,79.78,79.02,79.7,32454.0
2020-05-21 13:30:00,79.67,79.85,79.58,79.71,17976.0,79.67,79.85,79.58,79.71,17976.0
2020-05-21 14:00:00,79.69,80.19,79.59,80.04,22282.0,79.69,80.19,79.59,80.04,22282.0
2020-05-21 14:30:00,80.1,80.13,79.75,79.93,22371.0,80.1,80.13,79.75,79.93,22371.0
2020-05-21 15:00:00,79.97,80.5,79.97,80.24,41707.0,79.97,80.5,79.97,80.24,41707.0
2020-05-21 15:30:00,80.23,80.53,80.21,80.48,172917.0,80.23,80.53,80.21,80.48,172917.0
2020-05-22 09:30:00,80.68,81.24,79.95,80.64,67952.0,80.68,81.24,79.95,80.64,67952.0
2020-05-22 10:00:00,80.58,80.76,79.76,80.26,128636.0,80.58,80.76,79.76,80.26,128636.0
2020-05-22 10:30:00,80.33,80.38,79.97,80.09,66400.0,80.33,80.38,79.97,80.09,66400.0
2020-05-22 11:00:00,80.07,80.5,80.0,80.5,61464.0,80.07,80.5,80.0,80.5,61464.0
2020-05-22 11:30:00,80.53,81.05,80.37,80.91,59120.0,80.53,81.05,80.37,80.91,59120.0
2020-05-22 12:00:00,80.95,81.15,80.72,80.87,135612.0,80.95,81.15,80.72,80.87,135612.0
2020-05-22 12:30:00,80.85,81.62,80.7,81.34,46175.0,80.85,81.62,80.7,81.34,46175.0
2020-05-22 13:00:00,81.35,81.41,81.16,81.26,41254.0,81.35,81.41,81.16,81.26,41254.0
2020-05-22 13:30:00,81.24,81.57,81.18,81.55,41226.0,81.24,81.57,81.18,81.55,41226.0
2020-05-22 14:00:00,81.56,81.61,81.23,81.31,55342.0,81.56,81.61,81.23,81.31,55342.0
2020-05-22 14:30:00,81.31,81.62,81.18,81.49,125022.0,81.31,81.62,81.18,81.49,125022.0
2020-05-22 15:00:00,81.48,81.79,81.42,81.62,53868.0,81.48,81.79,81.42,81.62,53868.0
2020-05-22 15:30:00,81.62,81.74,81.26,81.6,237609.0,81.62,81.74,81.26,81.6,237609.0
2020-05-26 09:30:00,84.8,85.4,83.67,84.79,110282.0,84.8,85.4,83.67,84.79,110282.0
2020-05-26 10:00:00,84.69,85.42,84.6,85.35,119379.0,84.69,85.42,84.6,85.35,119379.0
2020-05-26 10:30:00,85.36,85.5,84.46,84.55,98469.0,85.36,85.5,84.46,84.55,98469.0
2020-05-26 11:00:00,84.56,85.05,84.36,84.88,126917.0,84.56,85.05,84.36,84.88,126917.0
2020-05-26 11:30:00,84.86,85.04,84.7,84.83,65817.0,84.86,85.04,84.7,84.83,65817.0
2020-05-26 12:00:00,84.84,85.12,84.72,85.06,51813.0,84.84,85.12,84.72,85.06,51813.0
2020-05-26 12:30:00,85.05,85.5,84.9,85.5,53154.0,85.05,85.5,84.9,85.5,53154.0
2020-05-26 13:00:00,85.5,86.29,85.47,86.27,84482.0,85.5,86.29,85.47,86.27,84482.0
2020-05-26 13:30:00,86.27,86.37,85.82,85.85,72699.0,86.27,86.37,85.82,85.85,72699.0
2020-05-26 14:00:00,85.83,85.95,85.39,85.5,107610.0,85.83,85.95,85.39,85.5,107610.0
2020-05-26 14:30:00,85.5,85.55,85.26,85.31,63698.0,85.5,85.55,85.26,85.31,63698.0
2020-05-26 15:00:00,85.3,85.47,85.12,85.32,118898.0,85.3,85.47,85.12,85.32,118898.0
2020-05-26 15:30:00,85.29,85.35,85.04,85.2,239543.0,85.29,85.35,85.04,85.2,239543.0
2020-05-27 09:30:00,87.82,89.77,87.05,87.95,367019.0,87.82,89.77,87.05,87.95,367019.0
2020-05-27 10:00:00,87.92,88.27,86.96,87.04,170661.0,87.92,88.27,86.96,87.04,170661.0
2020-05-27 10:30:00,87.06,87.55,86.06,87.27,176574.0,87.06,87.55,86.06,87.27,176574.0
2020-05-27 11:00:00,87.26,88.41,87.16,88.21,131961.0,87.26,88.41,87.16,88.21,131961.0
2020-05-27 11:30:00,88.23,89.57,88.2,89.23,75486.0,88.23,89.57,88.2,89.23,75486.0
2020-05-27 12:00:00,89.19,89.8,88.94,88.95,111447.0,89.19,89.8,88.94,88.95,111447.0
2020-05-27 12:30:00,88.98,89.19,88.67,88.73,75569.0,88.98,89.19,88.67,88.73,75569.0
2020-05-27 13:00:00,88.68,88.92,88.31,88.35,62098.0,88.68,88.92,88.31,88.35,62098.0
2020-05-27 13:30:00,88.37,88.83,87.95,88.65,97791.0,88.37,88.83,87.95,88.65,97791.0
2020-05-27 14:00:00,88.66,89.06,88.36,88.67,65102.0,88.66,89.06,88.36,88.67,65102.0
2020-05-27 14:30:00,88.68,88.71,88.06,88.14,71018.0,88.68,88.71,88.06,88.14,71018.0
2020-05-27 15:00:00,88.16,89.09,88.16,88.5,98905.0,88.16,89.09,88.16,88.5,98905.0
2020-05-27 15:30:00,88.48,89.3,88.36,89.21,206430.0,88.48,89.3,88.36,89.21,206430.0
2020-05-28 09:30:00,90.06,90.73,88.0,89.62,90264.0,90.06,90.73,88.0,89.62,90264.0
2020-05-28 10:00:00,89.61,89.65,88.73,89.16,167012.0,89.61,89.65,88.73,89.16,167012.0
2020-05-28 10:30:00,89.27,89.57,88.94,89.43,116331.0,89.27,89.57,88.94,89.43,116331.0
2020-05-28 11:00:00,89.46,90.23,89.08,90.13,106971.0,89.46,90.23,89.08,90.13,106971.0
2020-05-28 11:30:00,90.22,90.62,89.94,90.58,66099.0,90.22,90.62,89.94,90.58,66099.0
2020-05-28 12:00:00,90.54,90.74,90.19,90.31,79350.0,90.54,90.74,90.19,90.31,79350.0
2020-05-28 12:30:00,90.33,90.38,89.87,89.95,88725.0,90.33,90.38,89.87,89.95,88725.0
2020-05-28 13:00:00,89.98,89.98,89.5,89.8,55329.0,89.98,89.98,89.5,89.8,55329.0
2020-05-28 13:30:00,89.8,89.94,89.62,89.76,92894.0,89.8,89.94,89.62,89.76,92894.0
2020-05-28 14:00:00,89.78,89.87,89.54,89.66,86664.0,89.78,89.87,89.54,89.66,86664.0
2020-05-28 14:30:00,89.64,89.74,89.0,89.43,124261.0,89.64,89.74,89.0,89.43,124261.0
2020-05-28 15:00:00,89.4,89.76,89.2,89.28,102204.0,89.4,89.76,89.2,89.28,102204.0
2020-05-28 15:30:00,89.28,89.37,88.53,88.68,334368.0,89.28,89.37,88.53,88.68,334368.0
2020-05-29 09:30:00,87.51,87.81,85.93,87.32,131995.0,87.51,87.81,85.93,87.32,131995.0
2020-05-29 10:00:00,87.19,88.6,87.0,88.12,90358.0,87.19,88.6,87.0,88.12,90358.0
2020-05-29 10:30:00,88.18,88.43,87.74,87.99,78670.0,88.18,88.43,87.74,87.99,78670.0
2020-05-29 11:00:00,88.04,88.19,87.5,87.51,53610.0,88.04,88.19,87.5,87.51,53610.0
2020-05-29 11:30:00,87.5,88.14,87.4,88.05,52313.0,87.5,88.14,87.4,88.05,52313.0
2020-05-29 12:00:00,88.05,88.29,87.94,88.16,51538.0,88.05,88.29,87.94,88.16,51538.0
2020-05-29 12:30:00,88.16,88.23,87.34,88.02,43494.0,88.16,88.23,87.34,88.02,43494.0
2020-05-29 13:00:00,88.03,88.03,87.51,87.91,149409.0,88.03,88.03,87.51,87.91,149409.0
2020-05-29 13:30:00,87.87,87.99,87.45,87.5,50347.0,87.87,87.99,87.45,87.5,50347.0
2020-05-29 14:00:00,87.53,88.68,87.5,88.56,37830.0,87.53,88.68,87.5,88.56,37830.0
2020-05-29 14:30:00,88.6,89.06,87.7,89.06,107698.0,88.6,89.06,87.7,89.06,107698.0
2020-05-29 15:00:00,89.05,89.69,88.66,88.83,111623.0,89.05,89.69,88.66,88.83,111623.0
2020-05-29 15:30:00,88.81,88.95,88.05,88.08,236217.0,88.81,88.95,88.05,88.08,236217.0
2020-06-01 09:30:00,89.6,91.45,89.44,90.69,211583.0,89.6,91.45,89.44,90.69,211583.0
2020-06-01 10:00:00,90.66,90.98,90.3,90.49,122229.0,90.66,90.98,90.3,90.49,122229.0
2020-06-01 10:30:00,90.48,90.93,90.04,90.1,91478.0,90.48,90.93,90.04,90.1,91478.0
2020-06-01 11:00:00,90.05,90.11,89.36,89.91,75368.0,90.05,90.11,89.36,89.91,75368.0
2020-06-01 11:30:00,89.92,89.98,89.75,89.89,44740.0,89.92,89.98,89.75,89.89,44740.0
2020-06-01 12:00:00,89.87,89.89,89.47,89.73,73056.0,89.87,89.89,89.47,89.73,73056.0
2020-06-01 12:30:00,89.75,90.02,89.72,89.93,54688.0,89.75,90.02,89.72,89.93,54688.0
2020-06-01 13:00:00,89.99,90.38,89.91,90.09,133838.0,89.99,90.38,89.91,90.09,133838.0
2020-06-01 13:30:00,90.08,90.19,89.97,90.07,51922.0,90.08,90.19,89.97,90.07,51922.0
2020-06-01 14:00:00,90.06,90.13,89.7,89.7,103219.0,90.06,90.13,89.7,89.7,103219.0
2020-06-01 14:30:00,89.66,89.84,89.6,89.68,54550.0,89.66,89.84,89.6,89.68,54550.0
2020-06-01 15:00:00,89.68,89.89,89.59,89.85,88852.0,89.68,89.89,89.59,89.85,88852.0
2020-06-01 15:30:00,89.85,90.13,89.69,90.09,177189.0,89.85,90.13,89.69,90.09,177189.0
2020-06-02 09:30:00,91.16,91.16,89.86,90.31,145293.0,91.16,91.16,89.86,90.31,145293.0
2020-06-02 10:00:00,90.37,91.24,90.06,90.86,101476.0,90.37,91.24,90.06,90.86,101476.0
2020-06-02 10:30:00,90.93,90.95,90.06,90.47,46841.0,90.93,90.95,90.06,90.47,46841.0
2020-06-02 11:00:00,90.43,90.61,90.0,90.47,37221.0,90.43,90.61,90.0,90.47,37221.0
2020-06-02 11:30:00,90.45,91.03,90.39,90.89,35776.0,90.45,91.03,90.39,90.89,35776.0
2020-06-02 12:00:00,90.91,91.2,90.82,91.13,34534.0,90.91,91.2,90.82,91.13,34534.0
2020-06-02 12:30:00,91.11,91.25,91.03,91.11,26778.0,91.11,91.25,91.03,91.11,26778.0
2020-06-02 13:00:00,91.13,91.58,91.09,91.56,24427.0,91.13,91.58,91.09,91.56,24427.0
2020-06-02 13:30:00,91.55,92.1,91.49,91.89,43055.0,91.55,92.1,91.49,91.89,43055.0
2020-06-02 14:00:00,91.9,91.9,91.39,91.5,35599.0,91.9,91.9,91.39,91.5,35599.0
2020-06-02 14:30:00,91.48,91.79,91.26,91.58,51485.0,91.48,91.79,91.26,91.58,51485.0
2020-06-02 15:00:00,91.59,91.66,91.1,91.27,51502.0,91.59,91.66,91.1,91.27,51502.0
2020-06-02 15:30:00,91.28,92.08,91.22,92.03,189487.0,91.28,92.08,91.22,92.03,189487.0
2020-06-03 09:30:00,92.54,93.66,92.33,93.6,68761.0,92.54,93.66,92.33,93.6,68761.0
2020-06-03 10:00:00,93.57,94.07,93.43,93.64,74400.0,93.57,94.07,93.43,93.64,74400.0
2020-06-03 10:30:00,93.64,94.0,93.63,93.69,33839.0,93.64,94.0,93.63,93.69,33839.0
2020-06-03 11:00:00,93.73,94.0,93.63,93.89,44348.0,93.73,94.0,93.63,93.89,44348.0
2020-06-03 11:30:00,93.89,94.26,93.73,93.84,19497.0,93.89,94.26,93.73,93.84,19497.0
2020-06-03 12:00:00,93.85,93.87,93.07,93.44,46831.0,93.85,93.87,93.07,93.44,46831.0
2020-06-03 12:30:00,93.41,93.99,93.41,93.72,33798.0,93.41,93.99,93.41,93.72,33798.0
2020-06-03 13:00:00,93.76,93.85,93.42,93.65,24167.0,93.76,93.85,93.42,93.65,24167.0
2020-06-03 13:30:00,93.63,94.08,93.61,94.05,28902.0,93.63,94.08,93.61,94.05,28902.0
2020-06-03 14:00:00,94.05,94.26,93.85,94.11,63559.0,94.05,94.26,93.85,94.11,63559.0
2020-06-03 14:30:00,94.12,94.46,93.98,94.38,59110.0,94.12,94.46,93.98,94.38,59110.0
2020-06-03 15:00:00,94.36,94.79,94.33,94.75,72727.0,94.36,94.79,94.33,94.75,72727.0
2020-06-03 15:30:00,94.76,94.87,94.47,94.81,273272.0,94.76,94.87,94.47,94.81,273272.0
2020-06-04 09:30:00,93.7,94.52,93.57,94.08,112314.0,93.7,94.52,93.57,94.08,112314.0
2020-06-04 10:00:00,94.11,94.34,93.84,94.2,111970.0,94.11,94.34,93.84,94.2,111970.0
2020-06-04 10:30:00,94.18,94.91,94.16,94.75,47345.0,94.18,94.91,94.16,94.75,47345.0
2020-06-04 11:00:00,94.8,94.84,93.79,93.85,58008.0,94.8,94.84,93.79,93.85,58008.0
2020-06-04 11:30:00,93.86,94.44,93.62,94.34,47309.0,93.86,94.44,93.62,94.34,47309.0
2020-06-04 12:00:00,94.29,94.48,93.8,93.87,54355.0,94.29,94.48,93.8,93.87,54355.0
2020-06-04 12:30:00,93.85,93.89,93.29,93.29,37823.0,93.85,93.89,93.29,93.29,37823.0
2020-06-04 13:00:00,93.29,93.46,93.08,93.43,35585.0,93.29,93.46,93.08,93.43,35585.0
2020-06-04 13:30:00,93.44,94.2,93.34,93.75,71288.0,93.44,94.2,93.34,93.75,71288.0
2020-06-04 14:00:00,93.77,94.06,93.64,93.9,41058.0,93.77,94.06,93.64,93.9,41058.0
2020-06-04 14:30:00,93.93,93.98,92.87,92.89,78040.0,93.93,93.98,92.87,92.89,78040.0
2020-06-04 15:00:00,92.91,93.12,92.48,92.59,129507.0,92.91,93.12,92.48,92.59,129507.0
2020-06-04 15:30:00,92.59,93.31,92.49,93.12,217654.0,92.59,93.31,92.49,93.12,217654.0
2020-06-05 09:30:00,96.39,97.78,95.19,95.81,324689.0,96.39,97.78,95.19,95.81,324689.0
2020-06-05 10:00:00,95.84,96.75,95.25,95.27,174954.0,95.84,96.75,95.25,95.27,174954.0
2020-06-05 10:30:00,95.23,96.32,95.01,95.86,145682.0,95.23,96.32,95.01,95.86,145682.0
2020-06-05 11:00:00,95.86,96.01,95.07,95.78,121645.0,95.86,96.01,95.07,95.78,121645.0
2020-06-05 11:30:00,95.73,95.76,94.74,95.51,85661.0,95.73,95.76,94.74,95.51,85661.0
2020-06-05 12:00:00,95.46,95.52,94.24,94.47,128460.0,95.46,95.52,94.24,94.47,128460.0
2020-06-05 12:30:00,94.55,96.31,94.48,96.18,91911.0,94.55,96.31,94.48,96.18,91911.0
2020-06-05 13:00:00,96.14,96.39,95.86,96.39,36024.0,96.14,96.39,95.86,96.39,36024.0
2020-06-05 13:30:00,96.4,96.54,96.16,96.29,39736.0,96.4,96.54,96.16,96.29,39736.0
2020-06-05 14:00:00,96.29,96.55,96.04,96.47,60822.0,96.29,96.55,96.04,96.47,60822.0
2020-06-05 14:30:00,96.46,96.76,95.89,96.09,57289.0,96.46,96.76,95.89,96.09,57289.0
2020-06-05 15:00:00,96.1,96.27,95.45,95.98,118311.0,96.1,96.27,95.45,95.98,118311.0
2020-06-05 15:30:00,96.0,96.17,95.49,95.93,195445.0,96.0,96.17,95.49,95.93,195445.0
2020-06-08 09:30:00,97.05,98.45,97.01,98.22,142659.0,97.05,98.45,97.01,98.22,142659.0
2020-06-08 10:00:00,98.28,98.32,97.32,97.37,85413.0,98.28,98.32,97.32,97.37,85413.0
2020-06-08 10:30:00,97.37,97.6,97.08,97.38,64557.0,97.37,97.6,97.08,97.38,64557.0
2020-06-08 11:00:00,97.39,97.79,97.12,97.65,47029.0,97.39,97.79,97.12,97.65,47029.0
2020-06-08 11:30:00,97.64,97.67,97.11,97.11,40640.0,97.64,97.67,97.11,97.11,40640.0
2020-06-08 12:00:00,97.1,97.32,97.02,97.02,41415.0,97.1,97.32,97.02,97.02,41415.0
2020-06-08 12:30:00,97.02,97.55,96.89,97.16,48101.0,97.02,97.55,96.89,97.16,48101.0
2020-06-08 13:00:00,97.14,97.49,97.11,97.41,38296.0,97.14,97.49,97.11,97.41,38296.0
2020-06-08 13:30:00,97.39,98.03,97.37,97.54,77182.0,97.39,98.03,97.37,97.54,77182.0
2020-06-08 14:00:00,97.48,97.59,97.21,97.44,43005.0,97.48,97.59,97.21,97.44,43005.0
2020-06-08 14:30:00,97.44,97.77,97.04,97.56,79828.0,97.44,97.77,97.04,97.56,79828.0
2020-06-08 15:00:00,97.55,98.0,97.24,97.96,63174.0,97.55,98.0,97.24,97.96,63174.0
2020-06-08 15:30:00,97.96,98.41,97.63,98.36,154648.0,97.96,98.41,97.63,98.36,154648.0
2020-06-09 09:30:00,96.63,96.63,94.35,94.82,120687.0,96.63,96.63,94.35,94.82,120687.0
2020-06-09 10:00:00,94.84,95.19,94.46,95.01,125889.0,94.84,95.19,94.46,95.01,125889.0
2020-06-09 10:30:00,95.04,96.65,94.86,96.03,83729.0,95.04,96.65,94.86,96.03,83729.0
2020-06-09 11:00:00,96.03,96.03,95.15,95.27,60184.0,96.03,96.03,95.15,95.27,60184.0
2020-06-09 11:30:00,95.26,95.32,94.78,95.12,56077.0,95.26,95.32,94.78,95.12,56077.0
2020-06-09 12:00:00,95.13,95.37,94.93,95.19,38834.0,95.13,95.37,94.93,95.19,38834.0
2020-06-09 12:30:00,95.21,95.62,95.21,95.45,32862.0,95.21,95.62,95.21,95.45,32862.0
2020-06-09 13:00:00,95.44,95.47,95.12,95.16,83582.0,95.44,95.47,95.12,95.16,83582.0
2020-06-09 13:30:00,95.14,95.21,94.53,94.72,63645.0,95.14,95.21,94.53,94.72,63645.0
2020-06-09 14:00:00,94.72,94.78,93.95,94.16,65731.0,94.72,94.78,93.95,94.16,65731.0
2020-06-09 14:30:00,94.15,95.15,93.95,94.64,123576.0,94.15,95.15,93.95,94.64,123576.0
2020-06-09 15:00:00,94.61,95.17,94.34,95.13,132493.0,94.61,95.17,94.34,95.13,132493.0
2020-06-09 15:30:00,95.12,95.25,94.63,94.92,255576.0,95.12,95.25,94.63,94.92,255576.0
2020-06-10 09:30:00,94.73,94.73,91.53,92.3,169686.0,94.73,94.73,91.53,92.3,169686.0
2020-06-10 10:00:00,92.24,92.4,90.83,91.73,226090.0,92.24,92.4,90.83,91.73,226090.0
2020-06-10 10:30:00,91.7,92.6,91.22,91.63,103802.0,91.7,92.6,91.22,91.63,103802.0
2020-06-10 11:00:00,91.66,92.47,91.61,91.97,100885.0,91.66,92.47,91.61,91.97,100885.0
2020-06-10 11:30:00,91.99,93.0,91.99,92.67,54829.0,91.99,93.0,91.99,92.67,54829.0
2020-06-10 12:00:00,92.71,93.15,92.67,93.0,98101.0,92.71,93.15,92.67,93.0,98101.0
2020-06-10 12:30:00,92.96,93.08,92.66,93.0,84611.0,92.96,93.08,92.66,93.0,84611.0
2020-06-10 13:00:00,92.98,93.08,92.85,92.95,38207.0,92.98,93.08,92.85,92.95,38207.0
2020-06-10 13:30:00,92.94,93.55,92.94,93.4,73995.0,92.94,93.55,92.94,93.4,73995.0
2020-06-10 14:00:00,93.35,94.71,93.3,94.04,67601.0,93.35,94.71,93.3,94.04,67601.0
2020-06-10 14:30:00,94.02,94.06,92.57,92.78,60936.0,94.02,94.06,92.57,92.78,60936.0
2020-06-10 15:00:00,92.72,93.39,92.49,93.38,165595.0,92.72,93.39,92.49,93.38,165595.0
2020-06-10 15:30:00,93.37,93.46,92.0,92.0,196378.0,93.37,93.46,92.0,92.0,196378.0
2020-06-11 09:30:00,88.9,89.19,87.25,88.94,199924.0,88.9,89.19,87.25,88.94,199924.0
2020-06-11 10:00:00,89.03,89.56,87.85,88.96,298051.0,89.03,89.56,87.85,88.96,298051.0
2020-06-11 10:30:00,89.0,89.66,88.39,88.41,74583.0,89.0,89.66,88.39,88.41,74583.0
2020-06-11 11:00:00,88.45,89.33,88.39,89.03,65042.0,88.45,89.33,88.39,89.03,65042.0
2020-06-11 11:30:00,89.06,89.12,88.01,88.4,64529.0,89.06,89.12,88.01,88.4,64529.0
2020-06-11 12:00:00,88.34,88.43,87.13,87.37,76798.0,88.34,88.43,87.13,87.37,76798.0
2020-06-11 12:30:00,87.34,87.95,87.14,87.49,51852.0,87.34,87.95,87.14,87.49,51852.0
2020-06-11 13:00:00,87.5,88.31,87.44,87.77,50298.0,87.5,88.31,87.44,87.77,50298.0
2020-06-11 13:30:00,87.76,87.97,87.3,87.68,53399.0,87.76,87.97,87.3,87.68,53399.0
2020-06-11 14:00:00,87.66,87.77,87.04,87.49,45873.0,87.66,87.77,87.04,87.49,45873.0
2020-06-11 14:30:00,87.5,87.55,86.26,86.51,73884.0,87.5,87.55,86.26,86.51,73884.0
2020-06-11 15:00:00,86.46,86.97,85.68,85.87,124857.0,86.46,86.97,85.68,85.87,124857.0
2020-06-11 15:30:00,85.85,87.42,85.63,87.29,406824.0,85.85,87.42,85.63,87.29,406824.0
2020-06-12 09:30:00,91.01,92.0,89.76,90.56,186944.0,91.01,92.0,89.76,90.56,186944.0
2020-06-12 10:00:00,90.56,91.03,90.39,90.41,60511.0,90.56,91.03,90.39,90.41,60511.0
2020-06-12 10:30:00,90.41,90.55,89.14,89.19,57896.0,90.41,90.55,89.14,89.19,57896.0
2020-06-12 11:00:00,89.24,89.39,87.64,88.45,79065.0,89.24,89.39,87.64,88.45,79065.0
2020-06-12 11:30:00,88.49,89.93,88.19,89.89,41596.0,88.49,89.93,88.19,89.89,41596.0
2020-06-12 12:00:00,89.88,90.24,89.56,89.75,51539.0,89.88,90.24,89.56,89.75,51539.0
2020-06-12 12:30:00,89.72,89.92,89.28,89.9,23396.0,89.72,89.92,89.28,89.9,23396.0
2020-06-12 13:00:00,89.9,89.9,89.04,89.09,46709.0,89.9,89.9,89.04,89.09,46709.0
2020-06-12 13:30:00,89.18,89.2,87.93,87.96,37786.0,89.18,89.2,87.93,87.96,37786.0
2020-06-12 14:00:00,87.94,88.98,87.86,88.9,35495.0,87.94,88.98,87.86,88.9,35495.0
2020-06-12 14:30:00,88.95,89.43,88.57,89.17,55223.0,88.95,89.43,88.57,89.17,55223.0
2020-06-12 15:00:00,89.22,89.81,89.01,89.42,90531.0,89.22,89.81,89.01,89.42,90531.0
2020-06-12 15:30:00,89.45,90.26,89.13,89.99,205660.0,89.45,90.26,89.13,89.99,205660.0
2020-06-15 09:30:00,86.62,88.74,86.3,88.4,61681.0,86.62,88.74,86.3,88.4,61681.0
2020-06-15 10:00:00,88.47,90.16,88.35,89.36,64600.0,88.47,90.16,88.35,89.36,64600.0
2020-06-15 10:30:00,89.33,90.34,89.27,89.87,64336.0,89.33,90.34,89.27,89.87,64336.0
2020-06-15 11:00:00,89.9,90.78,89.9,90.26,66589.0,89.9,90.78,89.9,90.26,66589.0
2020-06-15 11:30:00,90.23,90.26,89.62,90.13,55596.0,90.23,90.26,89.62,90.13,55596.0
2020-06-15 12:00:00,90.09,91.14,90.01,90.97,99235.0,90.09,91.14,90.01,90.97,99235.0
2020-06-15 12:30:00,90.97,91.48,90.68,91.44,49165.0,90.97,91.48,90.68,91.44,49165.0
2020-06-15 13:00:00,91.43,91.87,91.32,91.5,35017.0,91.43,91.87,91.32,91.5,35017.0
2020-06-15 13:30:00,91.47,91.52,90.87,91.13,61977.0,91.47,91.52,90.87,91.13,61977.0
2020-06-15 14:00:00,91.28,93.09,91.28,92.66,62138.0,91.28,93.09,91.28,92.66,62138.0
2020-06-15 14:30:00,92.72,93.31,92.3,92.87,116841.0,92.72,93.31,92.3,92.87,116841.0
2020-06-15 15:00:00,92.87,93.68,92.7,92.7,136055.0,92.87,93.68,92.7,92.7,136055.0
2020-06-15 15:30:00,92.67,92.96,92.26,92.83,282148.0,92.67,92.96,92.26,92.83,282148.0
2020-06-16 09:30:00,96.6,97.76,95.26,95.83,142331.0,96.6,97.76,95.26,95.83,142331.0
2020-06-16 10:00:00,95.94,96.97,95.85,96.87,79052.0,95.94,96.97,95.85,96.87,79052.0
2020-06-16 10:30:00,96.92,96.95,94.63,94.87,109644.0,96.92,96.95,94.63,94.87,109644.0
2020-06-16 11:00:00,94.56,96.29,94.05,96.2,72465.0,94.56,96.29,94.05,96.2,72465.0
2020-06-16 11:30:00,96.28,96.53,95.76,95.79,40251.0,96.28,96.53,95.76,95.79,40251.0
2020-06-16 12:00:00,95.89,96.54,95.61,96.42,75887.0,95.89,96.54,95.61,96.42,75887.0
2020-06-16 12:30:00,96.47,96.92,96.4,96.49,39080.0,96.47,96.92,96.4,96.49,39080.0
2020-06-16 13:00:00,96.54,96.78,96.4,96.44,35066.0,96.54,96.78,96.4,96.44,35066.0
2020-06-16 13:30:00,96.46,96.47,95.79,96.11,50730.0,96.46,96.47,95.79,96.11,50730.0
2020-06-16 14:00:00,96.09,96.92,96.08,96.63,48189.0,96.09,96.92,96.08,96.63,48189.0
2020-06-16 14:30:00,96.77,96.97,96.35,96.44,50611.0,96.77,96.97,96.35,96.44,50611.0
2020-06-16 15:00:00,96.42,96.5,95.91,96.43,107340.0,96.42,96.5,95.91,96.43,107340.0
2020-06-16 15:30:00,96.41,96.83,96.04,96.43,238334.0,96.41,96.83,96.04,96.43,238334.0
2020-06-17 09:30:00,96.48,97.57,96.44,97.01,99030.0,96.48,97.57,96.44,97.01,99030.0
2020-06-17 10:00:00,97.08,97.31,95.38,95.56,109155.0,97.08,97.31,95.38,95.56,109155.0
2020-06-17 10:30:00,95.41,96.92,95.28,96.77,50939.0,95.41,96.92,95.28,96.77,50939.0
2020-06-17 11:00:00,96.72,97.27,96.53,97.27,61702.0,96.72,97.27,96.53,97.27,61702.0
2020-06-17 11:30:00,97.25,97.77,97.0,97.36,35110.0,97.25,97.77,97.0,97.36,35110.0
2020-06-17 12:00:00,97.28,97.4,97.08,97.1,21508.0,97.28,97.4,97.08,97.1,21508.0
2020-06-17 12:30:00,97.13,97.59,97.13,97.34,31464.0,97.13,97.59,97.13,97.34,31464.0
2020-06-17 13:00:00,97.36,97.93,97.31,97.78,50338.0,97.36,97.93,97.31,97.78,50338.0
2020-06-17 13:30:00,97.79,97.98,97.55,97.55,33226.0,97.79,97.98,97.55,97.55,33226.0
2020-06-17 14:00:00,97.49,97.77,97.28,97.38,46617.0,97.49,97.77,97.28,97.38,46617.0
2020-06-17 14:30:00,97.4,97.73,97.13,97.13,88755.0,97.4,97.73,97.13,97.13,88755.0
2020-06-17 15:00:00,97.12,97.22,96.56,96.69,76156.0,97.12,97.22,96.56,96.69,76156.0
2020-06-17 15:30:00,96.67,97.2,96.56,96.96,171710.0,96.67,97.2,96.56,96.96,171710.0
2020-06-18 09:30:00,96.01,97.6,95.96,97.36,82439.0,96.01,97.6,95.96,97.36,82439.0
2020-06-18 10:00:00,97.35,98.23,97.29,97.9,116290.0,97.35,98.23,97.29,97.9,116290.0
2020-06-18 10:30:00,97.77,98.69,97.61,98.67,123521.0,97.77,98.69,97.61,98.67,123521.0
2020-06-18 11:00:00,98.67,98.68,97.82,97.87,59210.0,98.67,98.68,97.82,97.87,59210.0
2020-06-18 11:30:00,97.89,98.0,97.27,97.36,46460.0,97.89,98.0,97.27,97.36,46460.0
2020-06-18 12:00:00,97.34,97.99,97.03,97.9,57095.0,97.34,97.99,97.03,97.9,57095.0
2020-06-18 12:30:00,97.87,98.01,97.71,98.0,39905.0,97.87,98.01,97.71,98.0,39905.0
2020-06-18 13:00:00,98.0,98.06,97.8,98.0,43396.0,98.0,98.06,97.8,98.0,43396.0
2020-06-18 13:30:00,98.02,98.05,97.8,97.95,57706.0,98.02,98.05,97.8,97.95,57706.0
2020-06-18 14:00:00,97.98,98.07,97.62,98.02,84558.0,97.98,98.07,97.62,98.02,84558.0
2020-06-18 14:30:00,98.06,98.08,97.57,97.89,119786.0,98.06,98.08,97.57,97.89,119786.0
2020-06-18 15:00:00,97.89,98.12,97.46,97.96,136036.0,97.89,98.12,97.46,97.96,136036.0
2020-06-18 15:30:00,97.95,98.18,97.86,97.92,322077.0,97.95,98.18,97.86,97.92,322077.0
2020-06-19 09:30:00,98.45,98.96,93.89,94.08,932267.0,98.45,98.96,93.89,94.08,932267.0
2020-06-19 10:00:00,94.07,94.97,93.22,93.27,552326.0,94.07,94.97,93.22,93.27,552326.0
2020-06-19 10:30:00,93.27,93.88,92.95,93.49,411212.0,93.27,93.88,92.95,93.49,411212.0
2020-06-19 11:00:00,93.47,94.08,93.08,93.74,260352.0,93.47,94.08,93.08,93.74,260352.0
2020-06-19 11:30:00,93.78,94.0,93.05,93.07,192349.0,93.78,94.0,93.05,93.07,192349.0
2020-06-19 12:00:00,93.07,93.19,91.13,91.76,436091.0,93.07,93.19,91.13,91.76,436091.0
2020-06-19 12:30:00,91.72,92.5,91.42,92.41,210559.0,91.72,92.5,91.42,92.41,210559.0
2020-06-19 13:00:00,92.41,92.48,91.34,91.73,170232.0,92.41,92.48,91.34,91.73,170232.0
2020-06-19 13:30:00,91.66,92.12,91.25,91.33,166274.0,91.66,92.12,91.25,91.33,166274.0
2020-06-19 14:00:00,91.37,91.81,89.79,90.0,334732.0,91.37,91.81,89.79,90.0,334732.0
2020-06-19 14:30:00,90.0,91.98,89.68,91.76,389813.0,90.0,91.98,89.68,91.76,389813.0
2020-06-19 15:00:00,91.77,92.74,91.54,92.63,444565.0,91.77,92.74,91.54,92.63,444565.0
2020-06-19 15:30:00,92.61,92.89,91.74,91.78,613579.0,92.61,92.89,91.74,91.78,613579.0
2020-06-22 09:30:00,92.5,94.74,91.7,93.99,254354.0,92.5,94.74,91.7,93.99,254354.0
2020-06-22 10:00:00,93.94,94.04,92.56,92.99,123102.0,93.94,94.04,92.56,92.99,123102.0
2020-06-22 10:30:00,92.99,93.11,92.26,92.51,95305.0,92.99,93.11,92.26,92.51,95305.0
2020-06-22 11:00:00,92.44,93.77,92.42,93.48,107396.0,92.44,93.77,92.42,93.48,107396.0
2020-06-22 11:30:00,93.44,93.52,92.96,93.34,55321.0,93.44,93.52,92.96,93.34,55321.0
2020-06-22 12:00:00,93.45,94.27,93.42,94.24,56559.0,93.45,94.27,93.42,94.24,56559.0
2020-06-22 12:30:00,94.24,94.79,94.14,94.47,177539.0,94.24,94.79,94.14,94.47,177539.0
2020-06-22 13:00:00,94.41,94.55,93.42,93.62,63784.0,94.41,94.55,93.42,93.62,63784.0
2020-06-22 13:30:00,93.65,94.1,93.41,93.7,77709.0,93.65,94.1,93.41,93.7,77709.0
2020-06-22 14:00:00,93.72,94.06,93.4,94.06,61293.0,93.72,94.06,93.4,94.06,61293.0
2020-06-22 14:30:00,94.06,94.25,93.74,94.03,67289.0,94.06,94.25,93.74,94.03,67289.0
2020-06-22 15:00:00,94.06,94.2,93.35,93.56,74225.0,94.06,94.2,93.35,93.56,74225.0
2020-06-22 15:30:00,93.56,94.15,93.46,93.96,323195.0,93.56,94.15,93.46,93.96,323195.0
2020-06-23 09:30:00,95.0,95.39,92.16,92.25,288654.0,95.0,95.39,92.16,92.25,288654.0
2020-06-23 10:00:00,92.25,92.43,91.55,91.87,225187.0,92.25,92.43,91.55,91.87,225187.0
2020-06-23 10:30:00,91.88,91.98,91.03,91.83,109552.0,91.88,91.98,91.03,91.83,109552.0
2020-06-23 11:00:00,91.84,92.3,91.77,92.09,90475.0,91.84,92.3,91.77,92.09,90475.0
2020-06-23 11:30:00,92.08,92.08,91.6,91.76,71215.0,92.08,92.08,91.6,91.76,71215.0
2020-06-23 12:00:00,91.81,92.29,91.72,91.9,90240.0,91.81,92.29,91.72,91.9,90240.0
2020-06-23 12:30:00,91.92,92.27,91.8,92.0,64390.0,91.92,92.27,91.8,92.0,64390.0
2020-06-23 13:00:00,91.97,92.59,91.93,92.25,89818.0,91.97,92.59,91.93,92.25,89818.0
2020-06-23 13:30:00,92.33,92.77,92.24,92.5,57340.0,92.33,92.77,92.24,92.5,57340.0
2020-06-23 14:00:00,92.51,92.73,92.28,92.67,33497.0,92.51,92.73,92.28,92.67,33497.0
2020-06-23 14:30:00,92.68,92.89,92.49,92.66,59364.0,92.68,92.89,92.49,92.66,59364.0
2020-06-23 15:00:00,92.65,92.68,92.29,92.43,84246.0,92.65,92.68,92.29,92.43,84246.0
2020-06-23 15:30:00,92.42,92.51,91.87,92.2,331256.0,92.42,92.51,91.87,92.2,331256.0
2020-06-24 09:30:00,91.0,92.62,90.68,91.76,159447.0,91.0,92.62,90.68,91.76,159447.0
2020-06-24 10:00:00,91.75,92.21,91.42,92.21,102356.0,91.75,92.21,91.42,92.21,102356.0
2020-06-24 10:30:00,92.18,92.22,91.23,91.36,75703.0,92.18,92.22,91.23,91.36,75703.0
2020-06-24 11:00:00,91.29,91.52,89.86,90.24,114137.0,91.29,91.52,89.86,90.24,114137.0
2020-06-24 11:30:00,90.05,90.11,88.51,89.24,121647.0,90.05,90.11,88.51,89.24,121647.0
2020-06-24 12:00:00,89.17,90.07,89.12,90.0,52254.0,89.17,90.07,89.12,90.0,52254.0
2020-06-24 12:30:00,89.9,90.05,89.7,90.05,78973.0,89.9,90.05,89.7,90.05,78973.0
2020-06-24 13:00:00,90.04,90.22,89.46,89.52,53856.0,90.04,90.22,89.46,89.52,53856.0
2020-06-24 13:30:00,89.38,89.66,89.1,89.44,52064.0,89.38,89.66,89.1,89.44,52064.0
2020-06-24 14:00:00,89.44,89.75,89.12,89.74,75963.0,89.44,89.75,89.12,89.74,75963.0
2020-06-24 14:30:00,89.68,90.0,89.27,89.34,54605.0,89.68,90.0,89.27,89.34,54605.0
2020-06-24 15:00:00,89.38,90.02,89.33,89.83,63564.0,89.38,90.02,89.33,89.83,63564.0
2020-06-24 15:30:00,89.86,90.02,89.3,89.44,231708.0,89.86,90.02,89.3,89.44,231708.0
2020-06-25 09:30:00,89.21,89.65,88.31,89.29,74296.0,89.21,89.65,88.31,89.29,74296.0
2020-06-25 10:00:00,89.29,89.81,89.09,89.36,78491.0,89.29,89.81,89.09,89.36,78491.0
2020-06-25 10:30:00,89.41,89.45,88.64,89.04,139234.0,89.41,89.45,88.64,89.04,139234.0
2020-06-25 11:00:00,89.03,89.39,88.61,88.91,176098.0,89.03,89.39,88.61,88.91,176098.0
2020-06-25 11:30:00,88.93,89.11,88.45,88.9,72005.0,88.93,89.11,88.45,88.9,72005.0
2020-06-25 12:00:00,88.92,89.46,88.88,89.17,90296.0,88.92,89.46,88.88,89.17,90296.0
2020-06-25 12:30:00,89.2,89.62,89.14,89.26,42115.0,89.2,89.62,89.14,89.26,42115.0
2020-06-25 13:00:00,89.26,89.29,88.58,88.97,42192.0,89.26,89.29,88.58,88.97,42192.0
2020-06-25 13:30:00,88.95,89.22,88.91,89.1,33775.0,88.95,89.22,88.91,89.1,33775.0
2020-06-25 14:00:00,89.08,89.45,88.88,89.36,38220.0,89.08,89.45,88.88,89.36,38220.0
2020-06-25 14:30:00,89.29,89.51,88.92,89.42,40183.0,89.29,89.51,88.92,89.42,40183.0
2020-06-25 15:00:00,89.37,89.96,89.26,89.66,73770.0,89.37,89.96,89.26,89.66,73770.0
2020-06-25 15:30:00,89.65,89.74,89.34,89.6,265293.0,89.65,89.74,89.34,89.6,265293.0
2020-06-26 09:30:00,89.37,89.83,88.21,89.83,70062.0,89.37,89.83,88.21,89.83,70062.0
2020-06-26 10:00:00,89.62,89.85,88.07,88.45,44588.0,89.62,89.85,88.07,88.45,44588.0
2020-06-26 10:30:00,88.48,88.59,87.78,88.03,52178.0,88.48,88.59,87.78,88.03,52178.0
2020-06-26 11:00:00,88.01,88.18,87.69,88.02,113275.0,88.01,88.18,87.69,88.02,113275.0
2020-06-26 11:30:00,88.08,88.12,87.19,87.3,83801.0,88.08,88.12,87.19,87.3,83801.0
2020-06-26 12:00:00,87.32,87.37,86.51,87.09,100916.0,87.32,87.37,86.51,87.09,100916.0
2020-06-26 12:30:00,87.08,87.36,86.86,87.13,47191.0,87.08,87.36,86.86,87.13,47191.0
2020-06-26 13:00:00,87.12,87.79,87.01,87.66,39935.0,87.12,87.79,87.01,87.66,39935.0
2020-06-26 13:30:00,87.66,87.75,87.43,87.46,31502.0,87.66,87.75,87.43,87.46,31502.0
2020-06-26 14:00:00,87.46,87.5,86.75,86.8,48368.0,87.46,87.5,86.75,86.8,48368.0
2020-06-26 14:30:00,86.78,87.04,86.62,86.89,48707.0,86.78,87.04,86.62,86.89,48707.0
2020-06-26 15:00:00,86.92,87.1,86.12,86.48,83230.0,86.92,87.1,86.12,86.48,83230.0
2020-06-26 15:30:00,86.45,86.88,86.16,86.55,321931.0,86.45,86.88,86.16,86.55,321931.0
2020-06-29 09:30:00,87.8,87.8,85.42,86.57,67383.0,87.8,87.8,85.42,86.57,67383.0
2020-06-29 10:00:00,86.59,87.61,86.55,87.61,61213.0,86.59,87.61,86.55,87.61,61213.0
2020-06-29 10:30:00,87.62,87.85,87.22,87.3,64248.0,87.62,87.85,87.22,87.3,64248.0
2020-06-29 11:00:00,87.31,87.51,86.96,87.28,31912.0,87.31,87.51,86.96,87.28,31912.0
2020-06-29 11:30:00,87.29,87.74,87.22,87.63,20943.0,87.29,87.74,87.22,87.63,20943.0
2020-06-29 12:00:00,87.64,88.43,87.64,88.17,30868.0,87.64,88.43,87.64,88.17,30868.0
2020-06-29 12:30:00,88.18,88.51,88.07,88.08,38086.0,88.18,88.51,88.07,88.08,38086.0
2020-06-29 13:00:00,88.1,88.82,88.04,88.81,33477.0,88.1,88.82,88.04,88.81,33477.0
2020-06-29 13:30:00,88.83,89.07,88.51,88.55,30229.0,88.83,89.07,88.51,88.55,30229.0
2020-06-29 14:00:00,88.61,88.79,88.21,88.37,42490.0,88.61,88.79,88.21,88.37,42490.0
2020-06-29 14:30:00,88.36,88.48,88.17,88.18,37325.0,88.36,88.48,88.17,88.18,37325.0
2020-06-29 15:00:00,88.19,88.51,87.85,88.43,30874.0,88.19,88.51,87.85,88.43,30874.0
2020-06-29 15:30:00,88.47,89.01,88.2,89.01,107501.0,88.47,89.01,88.2,89.01,107501.0
2020-06-30 09:30:00,88.66,89.65,88.08,88.83,42407.0,88.66,89.65,88.08,88.83,42407.0
2020-06-30 10:00:00,88.97,89.47,88.87,89.08,25288.0,88.97,89.47,88.87,89.08,25288.0
2020-06-30 10:30:00,89.15,89.72,88.79,89.72,33430.0,89.15,89.72,88.79,89.72,33430.0
2020-06-30 11:00:00,89.73,90.09,89.6,89.83,34899.0,89.73,90.09,89.6,89.83,34899.0
2020-06-30 11:30:00,89.79,90.11,89.6,89.93,28077.0,89.79,90.11,89.6,89.93,28077.0
2020-06-30 12:00:00,89.92,90.47,89.79,90.28,30087.0,89.92,90.47,89.79,90.28,30087.0
2020-06-30 12:30:00,90.28,90.28,89.41,89.54,30054.0,90.28,90.28,89.41,89.54,30054.0
2020-06-30 13:00:00,89.54,89.65,89.25,89.49,16321.0,89.54,89.65,89.25,89.49,16321.0
2020-06-30 13:30:00,89.47,89.53,89.08,89.32,16033.0,89.47,89.53,89.08,89.32,16033.0
2020-06-30 14:00:00,89.28,89.44,89.23,89.43,24601.0,89.28,89.44,89.23,89.43,24601.0
2020-06-30 14:30:00,89.41,89.64,89.31,89.53,29695.0,89.41,89.64,89.31,89.53,29695.0
2020-06-30 15:00:00,89.54,89.75,89.28,89.66,56661.0,89.54,89.75,89.28,89.66,56661.0
2020-06-30 15:30:00,89.66,90.24,89.55,89.55,171137.0,89.66,90.24,89.55,89.55,171137.0
2020-07-01 09:30:00,89.28,90.94,89.04,89.22,81101.0,89.28,90.94,89.04,89.22,81101.0
2020-07-01 10:00:00,89.36,90.19,89.36,89.6,30425.0,89.36,90.19,89.36,89.6,30425.0
2020-07-01 10:30:00,89.63,89.88,88.8,89.13,53085.0,89.63,89.88,88.8,89.13,53085.0
2020-07-01 11:00:00,89.28,89.28,88.34,88.34,36072.0,89.28,89.28,88.34,88.34,36072.0
2020-07-01 11:30:00,88.47,89.1,88.34,89.0,26995.0,88.47,89.1,88.34,89.0,26995.0
2020-07-01 12:00:00,89.16,89.57,88.72,89.28,44770.0,89.16,89.57,88.72,89.28,44770.0
2020-07-01 12:30:00,89.32,89.7,89.06,89.25,34086.0,89.32,89.7,89.06,89.25,34086.0
2020-07-01 13:00:00,89.25,89.34,89.0,89.26,28529.0,89.25,89.34,89.0,89.26,28529.0
2020-07-01 13:30:00,89.26,89.3,89.0,89.3,20621.0,89.26,89.3,89.0,89.3,20621.0
2020-07-01 14:00:00,89.33,89.73,89.3,89.67,20688.0,89.33,89.73,89.3,89.67,20688.0
2020-07-01 14:30:00,89.67,89.69,89.24,89.47,29371.0,89.67,89.69,89.24,89.47,29371.0
2020-07-01 15:00:00,89.48,89.87,89.48,89.72,36678.0,89.48,89.87,89.48,89.72,36678.0
2020-07-01 15:30:00,89.74,89.91,88.88,89.04,145002.0,89.74,89.91,88.88,89.04,145002.0
2020-07-02 09:30:00,91.15,92.38,91.15,91.51,146098.0,91.15,92.38,91.15,91.51,146098.0
2020-07-02 10:00:00,91.52,91.59,90.4,90.4,120645.0,91.52,91.59,90.4,90.4,120645.0
2020-07-02 10:30:00,90.32,90.46,89.27,89.27,59122.0,90.32,90.46,89.27,89.27,59122.0
2020-07-02 11:00:00,89.14,89.32,88.53,89.08,99471.0,89.14,89.32,88.53,89.08,99471.0
2020-07-02 11:30:00,89.13,89.56,89.06,89.33,59922.0,89.13,89.56,89.06,89.33,59922.0
2020-07-02 12:00:00,89.38,89.84,89.18,89.84,48930.0,89.38,89.84,89.18,89.84,48930.0
2020-07-02 12:30:00,89.82,89.99,89.66,89.96,49509.0,89.82,89.99,89.66,89.96,49509.0
2020-07-02 13:00:00,89.97,90.02,89.79,89.86,38837.0,89.97,90.02,89.79,89.86,38837.0
2020-07-02 13:30:00,89.87,90.16,89.65,89.86,46329.0,89.87,90.16,89.65,89.86,46329.0
2020-07-02 14:00:00,89.86,89.96,89.51,89.9,37568.0,89.86,89.96,89.51,89.9,37568.0
2020-07-02 14:30:00,89.94,90.2,89.87,89.94,34185.0,89.94,90.2,89.87,89.94,34185.0
2020-07-02 15:00:00,89.86,89.95,89.75,89.84,39962.0,89.86,89.95,89.75,89.84,39962.0
2020-07-02 15:30:00,89.85,89.93,89.07,89.23,118258.0,89.85,89.93,89.07,89.23,118258.0
2020-07-06 09:30:00,90.58,91.69,90.27,91.07,64616.0,90.58,91.69,90.27,91.07,64616.0
2020-07-06 10:00:00,91.27,91.31,89.97,90.66,32986.0,91.27,91.31,89.97,90.66,32986.0
2020-07-06 10:30:00,90.58,91.22,90.58,91.14,49463.0,90.58,91.22,90.58,91.14,49463.0
2020-07-06 11:00:00,91.14,91.42,90.84,90.86,29036.0,91.14,91.42,90.84,90.86,29036.0
2020-07-06 11:30:00,90.9,91.11,90.48,90.48,19454.0,90.9,91.11,90.48,90.48,19454.0
2020-07-06 12:00:00,90.44,90.96,90.31,90.94,23893.0,90.44,90.96,90.31,90.94,23893.0
2020-07-06 12:30:00,90.95,90.95,90.49,90.57,21451.0,90.95,90.95,90.49,90.57,21451.0
2020-07-06 13:00:00,90.62,90.83,90.44,90.65,22984.0,90.62,90.83,90.44,90.65,22984.0
2020-07-06 13:30:00,90.67,90.85,90.52,90.75,21598.0,90.67,90.85,90.52,90.75,21598.0
2020-07-06 14:00:00,90.77,90.77,89.57,89.8,57736.0,90.77,90.77,89.57,89.8,57736.0
2020-07-06 14:30:00,89.8,90.17,89.77,90.05,26298.0,89.8,90.17,89.77,90.05,26298.0
2020-07-06 15:00:00,90.13,90.25,89.92,90.13,42428.0,90.13,90.25,89.92,90.13,42428.0
2020-07-06 15:30:00,90.1,90.4,89.79,90.37,167702.0,90.1,90.4,89.79,90.37,167702.0
2020-07-07 09:30:00,89.87,90.53,89.02,89.83,74872.0,89.87,90.53,89.02,89.83,74872.0
2020-07-07 10:00:00,89.87,90.07,89.37,89.4,48307.0,89.87,90.07,89.37,89.4,48307.0
2020-07-07 10:30:00,89.4,89.82,89.3,89.82,45837.0,89.4,89.82,89.3,89.82,45837.0
2020-07-07 11:00:00,89.74,90.25,89.52,90.05,67061.0,89.74,90.25,89.52,90.05,67061.0
2020-07-07 11:30:00,90.07,90.07,89.06,89.06,59277.0,90.07,90.07,89.06,89.06,59277.0
2020-07-07 12:00:00,89.08,89.31,88.73,88.89,78167.0,89.08,89.31,88.73,88.89,78167.0
2020-07-07 12:30:00,88.86,89.01,88.53,88.67,64581.0,88.86,89.01,88.53,88.67,64581.0
2020-07-07 13:00:00,88.71,88.95,88.61,88.83,43159.0,88.71,88.95,88.61,88.83,43159.0
2020-07-07 13:30:00,88.78,88.94,88.58,88.87,76183.0,88.78,88.94,88.58,88.87,76183.0
2020-07-07 14:00:00,88.86,88.9,88.38,88.41,48696.0,88.86,88.9,88.38,88.41,48696.0
2020-07-07 14:30:00,88.29,88.4,88.07,88.37,29110.0,88.29,88.4,88.07,88.37,29110.0
2020-07-07 15:00:00,88.38,88.39,87.94,88.2,47635.0,88.38,88.39,87.94,88.2,47635.0
2020-07-07 15:30:00,88.22,88.86,88.15,88.6,198855.0,88.22,88.86,88.15,88.6,198855.0
2020-07-08 09:30:00,88.74,89.5,88.57,89.19,53998.0,88.74,89.5,88.57,89.19,53998.0
2020-07-08 10:00:00,89.2,89.64,88.99,89.08,34356.0,89.2,89.64,88.99,89.08,34356.0
2020-07-08 10:30:00,89.04,89.3,88.86,89.28,16185.0,89.04,89.3,88.86,89.28,16185.0
2020-07-08 11:00:00,89.28,89.28,87.97,88.13,17272.0,89.28,89.28,87.97,88.13,17272.0
2020-07-08 11:30:00,88.24,88.71,88.19,88.62,30098.0,88.24,88.71,88.19,88.62,30098.0
2020-07-08 12:00:00,88.64,89.0,88.45,88.9,33724.0,88.64,89.0,88.45,88.9,33724.0
2020-07-08 12:30:00,88.93,88.93,88.06,88.19,50197.0,88.93,88.93,88.06,88.19,50197.0
2020-07-08 13:00:00,88.19,88.25,87.67,87.71,51189.0,88.19,88.25,87.67,87.71,51189.0
2020-07-08 13:30:00,87.74,88.24,87.72,88.1,22090.0,87.74,88.24,87.72,88.1,22090.0
2020-07-08 14:00:00,88.12,88.23,87.74,88.07,59663.0,88.12,88.23,87.74,88.07,59663.0
2020-07-08 14:30:00,88.0,88.16,87.79,88.06,36476.0,88.0,88.16,87.79,88.06,36476.0
2020-07-08 15:00:00,88.06,88.66,87.85,88.48,55884.0,88.06,88.66,87.85,88.48,55884.0
2020-07-08 15:30:00,88.41,88.77,88.29,88.69,113142.0,88.41,88.77,88.29,88.69,113142.0
2020-07-09 09:30:00,88.69,89.5,87.5,87.79,51392.0,88.69,89.5,87.5,87.79,51392.0
2020-07-09 10:00:00,87.79,87.87,87.09,87.54,50660.0,87.79,87.87,87.09,87.54,50660.0
2020-07-09 10:30:00,87.54,87.69,86.41,86.49,28926.0,87.54,87.69,86.41,86.49,28926.0
2020-07-09 11:00:00,86.33,86.68,85.81,86.43,52791.0,86.33,86.68,85.81,86.43,52791.0
2020-07-09 11:30:00,86.46,86.67,86.12,86.61,37788.0,86.46,86.67,86.12,86.61,37788.0
2020-07-09 12:00:00,86.61,87.05,86.5,86.5,28204.0,86.61,87.05,86.5,86.5,28204.0
2020-07-09 12:30:00,86.45,86.75,86.45,86.75,23463.0,86.45,86.75,86.45,86.75,23463.0
2020-07-09 13:00:00,86.74,86.95,86.62,86.8,46525.0,86.74,86.95,86.62,86.8,46525.0
2020-07-09 13:30:00,86.82,86.89,86.29,86.38,23259.0,86.82,86.89,86.29,86.38,23259.0
2020-07-09 14:00:00,86.34,87.04,86.34,86.8,28157.0,86.34,87.04,86.34,86.8,28157.0
2020-07-09 14:30:00,86.81,86.83,86.46,86.62,41061.0,86.81,86.83,86.46,86.62,41061.0
2020-07-09 15:00:00,86.63,86.78,86.1,86.1,42257.0,86.63,86.78,86.1,86.1,42257.0
2020-07-09 15:30:00,86.06,86.27,85.71,86.23,273207.0,86.06,86.27,85.71,86.23,273207.0
2020-07-10 09:30:00,86.45,87.24,85.88,86.46,50090.0,86.45,87.24,85.88,86.46,50090.0
2020-07-10 10:00:00,86.45,86.98,86.22,86.74,18152.0,86.45,86.98,86.22,86.74,18152.0
2020-07-10 10:30:00,86.7,87.51,86.64,87.29,32431.0,86.7,87.51,86.64,87.29,32431.0
2020-07-10 11:00:00,87.24,87.3,86.83,87.01,136385.0,87.24,87.3,86.83,87.01,136385.0
2020-07-10 11:30:00,87.01,87.48,86.95,87.47,48940.0,87.01,87.48,86.95,87.47,48940.0
2020-07-10 12:00:00,87.5,87.54,87.03,87.07,28397.0,87.5,87.54,87.03,87.07,28397.0
2020-07-10 12:30:00,87.08,87.96,86.97,87.89,76011.0,87.08,87.96,86.97,87.89,76011.0
2020-07-10 13:00:00,87.9,88.0,87.72,87.81,43609.0,87.9,88.0,87.72,87.81,43609.0
2020-07-10 13:30:00,87.81,87.92,87.36,87.89,68609.0,87.81,87.92,87.36,87.89,68609.0
2020-07-10 14:00:00,87.84,88.01,87.63,87.68,39800.0,87.84,88.01,87.63,87.68,39800.0
2020-07-10 14:30:00,87.68,87.76,87.32,87.33,21225.0,87.68,87.76,87.32,87.33,21225.0
2020-07-10 15:00:00,87.33,87.84,87.3,87.76,25930.0,87.33,87.84,87.3,87.76,25930.0
2020-07-10 15:30:00,87.76,88.21,87.74,88.19,121198.0,87.76,88.21,87.74,88.19,121198.0
2020-07-13 09:30:00,89.07,89.14,87.98,88.03,74857.0,89.07,89.14,87.98,88.03,74857.0
2020-07-13 10:00:00,87.98,89.11,87.55,89.08,76064.0,87.98,89.11,87.55,89.08,76064.0
2020-07-13 10:30:00,89.14,89.56,88.6,88.82,61185.0,89.14,89.56,88.6,88.82,61185.0
2020-07-13 11:00:00,88.81,89.3,88.55,89.3,60673.0,88.81,89.3,88.55,89.3,60673.0
2020-07-13 11:30:00,89.32,89.74,89.24,89.66,72458.0,89.32,89.74,89.24,89.66,72458.0
2020-07-13 12:00:00,89.68,89.85,89.34,89.74,57277.0,89.68,89.85,89.34,89.74,57277.0
2020-07-13 12:30:00,89.69,89.77,89.51,89.7,31630.0,89.69,89.77,89.51,89.7,31630.0
2020-07-13 13:00:00,89.74,90.06,89.4,90.05,30765.0,89.74,90.06,89.4,90.05,30765.0
2020-07-13 13:30:00,90.05,90.33,89.62,89.64,66944.0,90.05,90.33,89.62,89.64,66944.0
2020-07-13 14:00:00,89.65,89.69,88.65,88.71,92347.0,89.65,89.69,88.65,88.71,92347.0
2020-07-13 14:30:00,88.71,89.39,88.46,89.14,51399.0,88.71,89.39,88.46,89.14,51399.0
2020-07-13 15:00:00,89.17,89.17,88.27,88.36,73566.0,89.17,89.17,88.27,88.36,73566.0
2020-07-13 15:30:00,88.31,88.36,87.19,87.27,198949.0,88.31,88.36,87.19,87.27,198949.0
2020-07-14 09:30:00,86.95,88.14,86.76,88.1,76117.0,86.95,88.14,86.76,88.1,76117.0
2020-07-14 10:00:00,88.07,88.72,87.29,88.72,75200.0,88.07,88.72,87.29,88.72,75200.0
2020-07-14 10:30:00,88.74,89.36,88.69,89.02,46370.0,88.74,89.36,88.69,89.02,46370.0
2020-07-14 11:00:00,88.97,89.34,88.81,89.03,36253.0,88.97,89.34,88.81,89.03,36253.0
2020-07-14 11:30:00,88.95,89.7,88.94,89.31,34483.0,88.95,89.7,88.94,89.31,34483.0
2020-07-14 12:00:00,89.34,89.67,89.11,89.33,45192.0,89.34,89.67,89.11,89.33,45192.0
2020-07-14 12:30:00,89.38,89.99,89.37,89.94,91611.0,89.38,89.99,89.37,89.94,91611.0
2020-07-14 13:00:00,89.94,90.46,89.66,90.2,84563.0,89.94,90.46,89.66,90.2,84563.0
2020-07-14 13:30:00,90.17,90.64,89.91,90.36,46120.0,90.17,90.64,89.91,90.36,46120.0
2020-07-14 14:00:00,90.33,90.93,90.22,90.76,43777.0,90.33,90.93,90.22,90.76,43777.0
2020-07-14 14:30:00,90.81,90.99,90.45,90.95,48657.0,90.81,90.99,90.45,90.95,48657.0
2020-07-14 15:00:00,90.95,91.03,90.65,91.01,57406.0,90.95,91.03,90.65,91.01,57406.0
2020-07-14 15:30:00,91.01,91.51,90.89,91.4,135568.0,91.01,91.51,90.89,91.4,135568.0
2020-07-15 09:30:00,92.58,93.49,92.18,92.7,90681.0,92.58,93.49,92.18,92.7,90681.0
2020-07-15 10:00:00,92.86,93.21,92.18,93.17,34050.0,92.86,93.21,92.18,93.17,34050.0
2020-07-15 10:30:00,93.25,93.77,93.05,93.75,78180.0,93.25,93.77,93.05,93.75,78180.0
2020-07-15 11:00:00,93.76,94.17,93.5,94.05,79618.0,93.76,94.17,93.5,94.05,79618.0
2020-07-15 11:30:00,94.04,94.23,93.5,93.51,38070.0,94.04,94.23,93.5,93.51,38070.0
2020-07-15 12:00:00,93.55,94.0,93.38,93.92,42667.0,93.55,94.0,93.38,93.92,42667.0
2020-07-15 12:30:00,93.89,94.0,93.58,93.98,40090.0,93.89,94.0,93.58,93.98,40090.0
2020-07-15 13:00:00,94.0,94.12,93.75,93.81,51260.0,94.0,94.12,93.75,93.81,51260.0
2020-07-15 13:30:00,93.81,94.4,93.79,94.13,46955.0,93.81,94.4,93.79,94.13,46955.0
2020-07-15 14:00:00,94.1,94.52,93.92,94.51,46253.0,94.1,94.52,93.92,94.51,46253.0
2020-07-15 14:30:00,94.51,94.78,94.19,94.22,68268.0,94.51,94.78,94.19,94.22,68268.0
2020-07-15 15:00:00,94.23,94.74,94.19,94.72,52933.0,94.23,94.74,94.19,94.72,52933.0
2020-07-15 15:30:00,94.75,95.06,94.65,95.0,256765.0,94.75,95.06,94.65,95.0,256765.0
2020-07-16 09:30:00,94.84,95.67,93.91,94.9,45239.0,94.84,95.67,93.91,94.9,45239.0
2020-07-16 10:00:00,95.04,95.72,94.66,95.64,18848.0,95.04,95.72,94.66,95.64,18848.0
2020-07-16 10:30:00,95.62,95.69,95.03,95.14,71367.0,95.62,95.69,95.03,95.14,71367.0
2020-07-16 11:00:00,95.14,95.59,95.04,95.38,115549.0,95.14,95.59,95.04,95.38,115549.0
2020-07-16 11:30:00,95.34,95.38,94.6,94.63,44851.0,95.34,95.38,94.6,94.63,44851.0
2020-07-16 12:00:00,94.61,94.79,94.36,94.57,25214.0,94.61,94.79,94.36,94.57,25214.0
2020-07-16 12:30:00,94.58,94.73,94.37,94.53,33221.0,94.58,94.73,94.37,94.53,33221.0
2020-07-16 13:00:00,94.47,95.1,94.46,95.08,29862.0,94.47,95.1,94.46,95.08,29862.0
2020-07-16 13:30:00,95.08,95.09,94.7,94.73,34062.0,95.08,95.09,94.7,94.73,34062.0
2020-07-16 14:00:00,94.7,95.07,94.68,95.01,21478.0,94.7,95.07,94.68,95.01,21478.0
2020-07-16 14:30:00,95.03,95.18,94.83,94.89,42592.0,95.03,95.18,94.83,94.89,42592.0
2020-07-16 15:00:00,94.92,95.16,94.84,95.15,46054.0,94.92,95.16,94.84,95.15,46054.0
2020-07-16 15:30:00,95.12,95.41,95.03,95.11,102637.0,95.12,95.41,95.03,95.11,102637.0
2020-07-17 09:30:00,95.56,95.57,94.56,95.28,67611.0,95.56,95.57,94.56,95.28,67611.0
2020-07-17 10:00:00,95.19,95.28,94.69,95.02,148058.0,95.19,95.28,94.69,95.02,148058.0
2020-07-17 10:30:00,95.01,95.48,94.91,95.44,30275.0,95.01,95.48,94.91,95.44,30275.0
2020-07-17 11:00:00,95.44,95.71,95.39,95.65,23259.0,95.44,95.71,95.39,95.65,23259.0
2020-07-17 11:30:00,95.65,95.79,95.5,95.72,16913.0,95.65,95.79,95.5,95.72,16913.0
2020-07-17 12:00:00,95.8,95.96,95.69,95.75,43260.0,95.8,95.96,95.69,95.75,43260.0
2020-07-17 12:30:00,95.76,95.9,95.61,95.84,8454.0,95.76,95.9,95.61,95.84,8454.0
2020-07-17 13:00:00,95.86,95.86,95.4,95.57,24521.0,95.86,95.86,95.4,95.57,24521.0
2020-07-17 13:30:00,95.55,95.6,95.25,95.49,32047.0,95.55,95.6,95.25,95.49,32047.0
2020-07-17 14:00:00,95.48,95.74,95.32,95.74,20572.0,95.48,95.74,95.32,95.74,20572.0
2020-07-17 14:30:00,95.7,95.75,95.44,95.45,35083.0,95.7,95.75,95.44,95.45,35083.0
2020-07-17 15:00:00,95.42,95.55,95.01,95.25,57767.0,95.42,95.55,95.01,95.25,57767.0
2020-07-17 15:30:00,95.25,95.41,94.97,95.02,139888.0,95.25,95.41,94.97,95.02,139888.0
2020-07-20 09:30:00,94.13,94.54,92.55,92.75,59420.0,94.13,94.54,92.55,92.75,59420.0
2020-07-20 10:00:00,92.85,93.29,92.56,93.25,35285.0,92.85,93.29,92.56,93.25,35285.0
2020-07-20 10:30:00,93.28,93.59,92.9,93.1,25143.0,93.28,93.59,92.9,93.1,25143.0
2020-07-20 11:00:00,93.15,93.44,93.04,93.24,20072.0,93.15,93.44,93.04,93.24,20072.0
2020-07-20 11:30:00,93.27,93.33,92.93,93.19,41816.0,93.27,93.33,92.93,93.19,41816.0
2020-07-20 12:00:00,93.15,93.4,92.94,93.25,17993.0,93.15,93.4,92.94,93.25,17993.0
2020-07-20 12:30:00,93.27,93.69,93.27,93.55,40056.0,93.27,93.69,93.27,93.55,40056.0
2020-07-20 13:00:00,93.59,93.86,93.43,93.83,20791.0,93.59,93.86,93.43,93.83,20791.0
2020-07-20 13:30:00,93.88,94.08,93.72,93.72,22921.0,93.88,94.08,93.72,93.72,22921.0
2020-07-20 14:00:00,93.73,93.94,93.62,93.74,31548.0,93.73,93.94,93.62,93.74,31548.0
2020-07-20 14:30:00,93.75,93.88,93.68,93.77,30667.0,93.75,93.88,93.68,93.77,30667.0
2020-07-20 15:00:00,93.75,93.87,93.61,93.77,37100.0,93.75,93.87,93.61,93.77,37100.0
2020-07-20 15:30:00,93.77,93.83,93.34,93.34,154613.0,93.77,93.83,93.34,93.34,154613.0
2020-07-21 09:30:00,93.88,95.23,93.71,95.12,36664.0,93.88,95.23,93.71,95.12,36664.0
2020-07-21 10:00:00,95.28,95.41,94.7,94.78,48303.0,95.28,95.41,94.7,94.78,48303.0
2020-07-21 10:30:00,94.79,95.62,94.79,95.22,40731.0,94.79,95.62,94.79,95.22,40731.0
2020-07-21 11:00:00,95.35,96.08,95.35,95.89,32120.0,95.35,96.08,95.35,95.89,32120.0
2020-07-21 11:30:00,96.03,96.24,95.83,95.96,28138.0,96.03,96.24,95.83,95.96,28138.0
2020-07-21 12:00:00,96.01,96.15,95.76,95.89,24376.0,96.01,96.15,95.76,95.89,24376.0
2020-07-21 12:30:00,95.93,96.22,95.83,96.16,23402.0,95.93,96.22,95.83,96.16,23402.0
2020-07-21 13:00:00,96.13,96.32,95.97,96.12,26592.0,96.13,96.32,95.97,96.12,26592.0
2020-07-21 13:30:00,96.13,96.2,95.75,95.84,34089.0,96.13,96.2,95.75,95.84,34089.0
2020-07-21 14:00:00,95.84,95.91,95.64,95.82,40250.0,95.84,95.91,95.64,95.82,40250.0
2020-07-21 14:30:00,95.79,95.88,95.5,95.59,40581.0,95.79,95.88,95.5,95.59,40581.0
2020-07-21 15:00:00,95.59,95.66,95.14,95.23,45442.0,95.59,95.66,95.14,95.23,45442.0
2020-07-21 15:30:00,95.27,95.62,95.03,95.28,141034.0,95.27,95.62,95.03,95.28,141034.0
2020-07-22 09:30:00,95.3,97.58,95.3,97.45,51470.0,95.3,97.58,95.3,97.45,51470.0
2020-07-22 10:00:00,97.4,98.11,97.09,97.74,106397.0,97.4,98.11,97.09,97.74,106397.0
2020-07-22 10:30:00,97.66,98.2,97.49,97.92,48757.0,97.66,98.2,97.49,97.92,48757.0
2020-07-22 11:00:00,97.89,98.15,97.72,97.84,30667.0,97.89,98.15,97.72,97.84,30667.0
2020-07-22 11:30:00,97.78,98.01,97.42,97.5,48298.0,97.78,98.01,97.42,97.5,48298.0
2020-07-22 12:00:00,97.53,97.72,97.22,97.5,59970.0,97.53,97.72,97.22,97.5,59970.0
2020-07-22 12:30:00,97.49,97.75,97.05,97.13,41144.0,97.49,97.75,97.05,97.13,41144.0
2020-07-22 13:00:00,97.14,97.31,96.95,97.28,49671.0,97.14,97.31,96.95,97.28,49671.0
2020-07-22 13:30:00,97.21,97.28,96.89,96.89,55357.0,97.21,97.28,96.89,96.89,55357.0
2020-07-22 14:00:00,96.89,97.62,96.89,97.41,78038.0,96.89,97.62,96.89,97.41,78038.0
2020-07-22 14:30:00,97.33,97.7,97.31,97.5,49228.0,97.33,97.7,97.31,97.5,49228.0
2020-07-22 15:00:00,97.51,97.99,97.48,97.68,69662.0,97.51,97.99,97.48,97.68,69662.0
2020-07-22 15:30:00,97.68,98.03,97.66,97.8,255538.0,97.68,98.03,97.66,97.8,255538.0
2020-07-23 09:30:00,98.53,98.97,98.1,98.84,90297.0,98.53,98.97,98.1,98.84,90297.0
2020-07-23 10:00:00,98.84,99.56,98.47,99.56,77609.0,98.84,99.56,98.47,99.56,77609.0
2020-07-23 10:30:00,99.47,99.84,99.41,99.43,80722.0,99.47,99.84,99.41,99.43,80722.0
2020-07-23 11:00:00,99.5,99.9,99.34,99.73,55390.0,99.5,99.9,99.34,99.73,55390.0
2020-07-23 11:30:00,99.74,99.96,99.54,99.66,54129.0,99.74,99.96,99.54,99.66,54129.0
2020-07-23 12:00:00,99.67,99.7,99.02,99.09,40282.0,99.67,99.7,99.02,99.09,40282.0
2020-07-23 12:30:00,99.14,99.14,98.33,98.33,55624.0,99.14,99.14,98.33,98.33,55624.0
2020-07-23 13:00:00,98.25,98.75,98.25,98.63,40396.0,98.25,98.75,98.25,98.63,40396.0
2020-07-23 13:30:00,98.62,98.63,97.83,98.16,29505.0,98.62,98.63,97.83,98.16,29505.0
2020-07-23 14:00:00,98.14,98.16,96.91,97.59,49843.0,98.14,98.16,96.91,97.59,49843.0
2020-07-23 14:30:00,97.57,97.81,97.39,97.67,44435.0,97.57,97.81,97.39,97.67,44435.0
2020-07-23 15:00:00,97.7,98.13,97.44,97.91,50132.0,97.7,98.13,97.44,97.91,50132.0
2020-07-23 15:30:00,97.9,98.08,97.47,97.84,141254.0,97.9,98.08,97.47,97.84,141254.0
2020-07-24 09:30:00,97.12,97.74,96.51,97.2,76109.0,97.12,97.74,96.51,97.2,76109.0
2020-07-24 10:00:00,97.21,97.48,97.12,97.45,36189.0,97.21,97.48,97.12,97.45,36189.0
2020-07-24 10:30:00,97.49,97.87,97.04,97.82,37108.0,97.49,97.87,97.04,97.82,37108.0
2020-07-24 11:00:00,97.76,97.87,97.41,97.61,40774.0,97.76,97.87,97.41,97.61,40774.0
2020-07-24 11:30:00,97.61,97.84,97.45,97.78,42160.0,97.61,97.84,97.45,97.78,42160.0
2020-07-24 12:00:00,97.8,98.0,97.64,97.79,49051.0,97.8,98.0,97.64,97.79,49051.0
2020-07-24 12:30:00,97.8,98.15,97.73,98.1,46866.0,97.8,98.15,97.73,98.1,46866.0
2020-07-24 13:00:00,98.12,98.22,97.93,97.97,50349.0,98.12,98.22,97.93,97.97,50349.0
2020-07-24 13:30:00,97.97,97.97,97.66,97.81,40702.0,97.97,97.97,97.66,97.81,40702.0
2020-07-24 14:00:00,97.82,98.09,97.71,98.09,55226.0,97.82,98.09,97.71,98.09,55226.0
2020-07-24 14:30:00,98.08,98.26,97.97,98.03,36375.0,98.08,98.26,97.97,98.03,36375.0
2020-07-24 15:00:00,98.03,98.19,97.51,97.56,55993.0,98.03,98.19,97.51,97.56,55993.0
2020-07-24 15:30:00,97.55,97.86,97.38,97.47,118263.0,97.55,97.86,97.38,97.47,118263.0
2020-07-27 09:30:00,97.91,98.11,96.56,98.02,53488.0,97.91,98.11,96.56,98.02,53488.0
2020-07-27 10:00:00,97.98,98.35,97.74,98.01,40033.0,97.98,98.35,97.74,98.01,40033.0
2020-07-27 10:30:00,98.08,98.34,97.83,98.0,32646.0,98.08,98.34,97.83,98.0,32646.0
2020-07-27 11:00:00,97.98,98.03,96.72,96.99,49267.0,97.98,98.03,96.72,96.99,49267.0
2020-07-27 11:30:00,97.08,97.41,97.07,97.22,32999.0,97.08,97.41,97.07,97.22,32999.0
2020-07-27 12:00:00,97.24,97.46,97.0,97.34,72015.0,97.24,97.46,97.0,97.34,72015.0
2020-07-27 12:30:00,97.37,97.48,97.17,97.36,36359.0,97.37,97.48,97.17,97.36,36359.0
2020-07-27 13:00:00,97.4,97.6,97.22,97.48,22384.0,97.4,97.6,97.22,97.48,22384.0
2020-07-27 13:30:00,97.51,97.51,97.21,97.27,20966.0,97.51,97.51,97.21,97.27,20966.0
2020-07-27 14:00:00,97.3,97.46,97.23,97.3,20722.0,97.3,97.46,97.23,97.3,20722.0
2020-07-27 14:30:00,97.34,97.49,97.21,97.32,23422.0,97.34,97.49,97.21,97.32,23422.0
2020-07-27 15:00:00,97.32,97.82,97.31,97.82,138627.0,97.32,97.82,97.31,97.82,138627.0
2020-07-27 15:30:00,97.84,98.03,97.7,97.81,130424.0,97.84,98.03,97.7,97.81,130424.0
2020-07-28 09:30:00,97.45,98.21,97.2,97.87,44324.0,97.45,98.21,97.2,97.87,44324.0
2020-07-28 10:00:00,97.85,98.98,97.84,98.72,39703.0,97.85,98.98,97.84,98.72,39703.0
2020-07-28 10:30:00,98.78,98.99,98.57,98.86,32405.0,98.78,98.99,98.57,98.86,32405.0
2020-07-28 11:00:00,98.83,99.35,98.57,99.26,53501.0,98.83,99.35,98.57,99.26,53501.0
2020-07-28 11:30:00,99.28,99.44,99.02,99.04,27864.0,99.28,99.44,99.02,99.04,27864.0
2020-07-28 12:00:00,99.02,99.22,98.9,99.22,37560.0,99.02,99.22,98.9,99.22,37560.0
2020-07-28 12:30:00,99.21,99.32,99.0,99.27,22292.0,99.21,99.32,99.0,99.27,22292.0
2020-07-28 13:00:00,99.28,99.3,98.55,98.92,27587.0,99.28,99.3,98.55,98.92,27587.0
2020-07-28 13:30:00,98.93,98.98,98.69,98.84,43966.0,98.93,98.98,98.69,98.84,43966.0
2020-07-28 14:00:00,98.86,98.88,98.25,98.25,32443.0,98.86,98.88,98.25,98.25,32443.0
2020-07-28 14:30:00,98.26,98.48,98.12,98.34,37560.0,98.26,98.48,98.12,98.34,37560.0
2020-07-28 15:00:00,98.38,98.4,97.69,97.73,61543.0,98.38,98.4,97.69,97.73,61543.0
2020-07-28 15:30:00,97.73,97.86,97.05,97.18,137420.0,97.73,97.86,97.05,97.18,137420.0
2020-07-29 09:30:00,97.51,98.36,97.48,97.82,42306.0,97.51,98.36,97.48,97.82,42306.0
2020-07-29 10:00:00,97.83,98.22,97.63,98.13,47624.0,97.83,98.22,97.63,98.13,47624.0
2020-07-29 10:30:00,98.08,98.47,98.05,98.3,74135.0,98.08,98.47,98.05,98.3,74135.0
2020-07-29 11:00:00,98.3,98.41,98.14,98.3,46117.0,98.3,98.41,98.14,98.3,46117.0
2020-07-29 11:30:00,98.3,98.5,98.02,98.3,48695.0,98.3,98.5,98.02,98.3,48695.0
2020-07-29 12:00:00,98.25,98.83,98.14,98.83,61130.0,98.25,98.83,98.14,98.83,61130.0
2020-07-29 12:30:00,98.82,98.9,98.58,98.64,52129.0,98.82,98.9,98.58,98.64,52129.0
2020-07-29 13:00:00,98.66,99.05,98.55,98.98,69672.0,98.66,99.05,98.55,98.98,69672.0
2020-07-29 13:30:00,98.97,99.03,98.77,98.8,43127.0,98.97,99.03,98.77,98.8,43127.0
2020-07-29 14:00:00,98.85,99.17,98.69,98.98,49558.0,98.85,99.17,98.69,98.98,49558.0
2020-07-29 14:30:00,99.02,99.11,98.68,98.68,66936.0,99.02,99.11,98.68,98.68,66936.0
2020-07-29 15:00:00,98.74,98.8,98.38,98.73,101043.0,98.74,98.8,98.38,98.73,101043.0
2020-07-29 15:30:00,98.76,98.96,98.35,98.7,272933.0,98.76,98.96,98.35,98.7,272933.0
2020-07-30 09:30:00,98.0,98.25,97.39,97.47,39282.0,98.0,98.25,97.39,97.47,39282.0
2020-07-30 10:00:00,97.45,98.26,97.43,98.22,52130.0,97.45,98.26,97.43,98.22,52130.0
2020-07-30 10:30:00,98.34,98.8,97.93,98.3,85550.0,98.34,98.8,97.93,98.3,85550.0
2020-07-30 11:00:00,98.26,98.69,98.22,98.38,121020.0,98.26,98.69,98.22,98.38,121020.0
2020-07-30 11:30:00,98.39,98.43,97.85,97.97,113995.0,98.39,98.43,97.85,97.97,113995.0
2020-07-30 12:00:00,98.03,98.45,97.63,97.93,59223.0,98.03,98.45,97.63,97.93,59223.0
2020-07-30 12:30:00,97.93,97.98,97.67,97.81,33276.0,97.93,97.98,97.67,97.81,33276.0
2020-07-30 13:00:00,97.82,98.2,97.62,97.78,52481.0,97.82,98.2,97.62,97.78,52481.0
2020-07-30 13:30:00,97.81,98.17,97.6,98.15,29038.0,97.81,98.17,97.6,98.15,29038.0
2020-07-30 14:00:00,98.16,98.4,97.96,98.28,31213.0,98.16,98.4,97.96,98.28,31213.0
2020-07-30 14:30:00,98.3,98.84,98.3,98.56,59629.0,98.3,98.84,98.3,98.56,59629.0
2020-07-30 15:00:00,98.6,98.62,98.16,98.49,51693.0,98.6,98.62,98.16,98.49,51693.0
2020-07-30 15:30:00,98.46,98.49,98.16,98.36,153354.0,98.46,98.49,98.16,98.36,153354.0
2020-07-31 09:30:00,98.56,98.69,97.63,98.41,29452.0,98.56,98.69,97.63,98.41,29452.0
2020-07-31 10:00:00,98.45,98.65,96.91,97.04,87325.0,98.45,98.65,96.91,97.04,87325.0
2020-07-31 10:30:00,97.04,97.32,96.44,96.73,52236.0,97.04,97.32,96.44,96.73,52236.0
2020-07-31 11:00:00,96.73,96.97,96.58,96.77,50447.0,96.73,96.97,96.58,96.77,50447.0
2020-07-31 11:30:00,96.7,96.97,96.52,96.73,52312.0,96.7,96.97,96.52,96.73,52312.0
2020-07-31 12:00:00,96.73,96.92,96.45,96.74,19856.0,96.73,96.92,96.45,96.74,19856.0
2020-07-31 12:30:00,96.72,96.72,96.05,96.29,27917.0,96.72,96.72,96.05,96.29,27917.0
2020-07-31 13:00:00,96.33,96.87,96.31,96.79,33362.0,96.33,96.87,96.31,96.79,33362.0
2020-07-31 13:30:00,96.78,96.84,96.32,96.32,28351.0,96.78,96.84,96.32,96.32,28351.0
2020-07-31 14:00:00,96.35,96.54,96.07,96.37,31133.0,96.35,96.54,96.07,96.37,31133.0
2020-07-31 14:30:00,96.43,96.58,96.17,96.58,51018.0,96.43,96.58,96.17,96.58,51018.0
2020-07-31 15:00:00,96.57,96.9,96.46,96.83,45033.0,96.57,96.9,96.46,96.83,45033.0
2020-07-31 15:30:00,96.9,97.06,96.54,96.98,189883.0,96.9,97.06,96.54,96.98,189883.0
2020-08-03 09:30:00,97.32,97.58,96.46,97.16,47901.0,97.32,97.58,96.46,97.16,47901.0
2020-08-03 10:00:00,97.35,97.95,97.35,97.94,20194.0,97.35,97.95,97.35,97.94,20194.0
2020-08-03 10:30:00,97.99,98.28,97.44,97.51,18892.0,97.99,98.28,97.44,97.51,18892.0
2020-08-03 11:00:00,97.54,97.71,97.1,97.21,33866.0,97.54,97.71,97.1,97.21,33866.0
2020-08-03 11:30:00,97.25,97.45,96.85,97.35,68129.0,97.25,97.45,96.85,97.35,68129.0
2020-08-03 12:00:00,97.38,97.44,96.96,96.96,44402.0,97.38,97.44,96.96,96.96,44402.0
2020-08-03 12:30:00,96.95,97.36,96.88,97.15,25473.0,96.95,97.36,96.88,97.15,25473.0
2020-08-03 13:00:00,97.16,97.16,96.87,96.94,24713.0,97.16,97.16,96.87,96.94,24713.0
2020-08-03 13:30:00,96.92,97.19,96.85,97.11,32501.0,96.92,97.19,96.85,97.11,32501.0
2020-08-03 14:00:00,97.09,97.33,96.97,97.19,28514.0,97.09,97.33,96.97,97.19,28514.0
2020-08-03 14:30:00,97.21,97.48,97.2,97.4,56737.0,97.21,97.48,97.2,97.4,56737.0
2020-08-03 15:00:00,97.43,97.56,97.25,97.36,46341.0,97.43,97.56,97.25,97.36,46341.0
2020-08-03 15:30:00,97.41,97.58,97.06,97.4,122733.0,97.41,97.58,97.06,97.4,122733.0
2020-08-04 09:30:00,97.26,98.57,97.26,98.42,67628.0,97.26,98.57,97.26,98.42,67628.0
2020-08-04 10:00:00,98.4,99.2,98.37,99.16,77067.0,98.4,99.2,98.37,99.16,77067.0
2020-08-04 10:30:00,99.18,99.84,99.09,99.56,48240.0,99.18,99.84,99.09,99.56,48240.0
2020-08-04 11:00:00,99.57,100.26,99.57,100.08,114304.0,99.57,100.26,99.57,100.08,114304.0
2020-08-04 11:30:00,100.06,100.7,99.98,100.5,75578.0,100.06,100.7,99.98,100.5,75578.0
2020-08-04 12:00:00,100.5,100.5,99.37,99.57,64672.0,100.5,100.5,99.37,99.57,64672.0
2020-08-04 12:30:00,99.56,99.76,99.5,99.52,40456.0,99.56,99.76,99.5,99.52,40456.0
2020-08-04 13:00:00,99.52,99.83,99.4,99.6,53441.0,99.52,99.83,99.4,99.6,53441.0
2020-08-04 13:30:00,99.6,99.62,99.42,99.42,36819.0,99.6,99.62,99.42,99.42,36819.0
2020-08-04 14:00:00,99.37,99.6,99.09,99.1,52583.0,99.37,99.6,99.09,99.1,52583.0
2020-08-04 14:30:00,99.07,99.62,99.06,99.59,76521.0,99.07,99.62,99.06,99.59,76521.0
2020-08-04 15:00:00,99.58,99.64,99.35,99.48,75314.0,99.58,99.64,99.35,99.48,75314.0
2020-08-04 15:30:00,99.48,99.51,99.24,99.4,207093.0,99.48,99.51,99.24,99.4,207093.0
2020-08-05 09:30:00,100.3,101.11,99.45,100.34,82222.0,100.3,101.11,99.45,100.34,82222.0
2020-08-05 10:00:00,100.4,100.58,100.12,100.44,49745.0,100.4,100.58,100.12,100.44,49745.0
2020-08-05 10:30:00,100.37,100.81,100.25,100.51,85494.0,100.37,100.81,100.25,100.51,85494.0
2020-08-05 11:00:00,100.55,100.65,100.1,100.25,56783.0,100.55,100.65,100.1,100.25,56783.0
2020-08-05 11:30:00,100.26,100.7,100.24,100.62,30728.0,100.26,100.7,100.24,100.62,30728.0
2020-08-05 12:00:00,100.66,100.68,100.04,100.05,31365.0,100.66,100.68,100.04,100.05,31365.0
2020-08-05 12:30:00,100.08,100.59,100.05,100.43,29115.0,100.08,100.59,100.05,100.43,29115.0
2020-08-05 13:00:00,100.38,100.59,100.34,100.58,24330.0,100.38,100.59,100.34,100.58,24330.0
2020-08-05 13:30:00,100.59,100.73,100.44,100.44,36115.0,100.59,100.73,100.44,100.44,36115.0
2020-08-05 14:00:00,100.45,100.5,100.09,100.4,33351.0,100.45,100.5,100.09,100.4,33351.0
2020-08-05 14:30:00,100.38,100.49,100.15,100.16,23255.0,100.38,100.49,100.15,100.16,23255.0
2020-08-05 15:00:00,100.17,100.33,100.05,100.18,40520.0,100.17,100.33,100.05,100.18,40520.0
2020-08-05 15:30:00,100.2,100.47,99.93,100.35,118440.0,100.2,100.47,99.93,100.35,118440.0
2020-08-06 09:30:00,99.68,100.98,99.18,100.97,42516.0,99.68,100.98,99.18,100.97,42516.0
2020-08-06 10:00:00,100.92,101.15,100.45,100.5,77840.0,100.92,101.15,100.45,100.5,77840.0
2020-08-06 10:30:00,100.5,100.88,100.27,100.8,44267.0,100.5,100.88,100.27,100.8,44267.0
2020-08-06 11:00:00,100.75,100.83,100.23,100.45,78119.0,100.75,100.83,100.23,100.45,78119.0
2020-08-06 11:30:00,100.44,100.66,100.34,100.46,44816.0,100.44,100.66,100.34,100.46,44816.0
2020-08-06 12:00:00,100.47,100.57,100.41,100.56,49345.0,100.47,100.57,100.41,100.56,49345.0
2020-08-06 12:30:00,100.56,100.67,100.43,100.59,45570.0,100.56,100.67,100.43,100.59,45570.0
2020-08-06 13:00:00,100.58,100.64,100.43,100.46,30134.0,100.58,100.64,100.43,100.46,30134.0
2020-08-06 13:30:00,100.45,100.51,100.05,100.11,53805.0,100.45,100.51,100.05,100.11,53805.0
2020-08-06 14:00:00,100.12,100.56,100.1,100.45,49218.0,100.12,100.56,100.1,100.45,49218.0
2020-08-06 14:30:00,100.46,100.63,100.41,100.48,32330.0,100.46,100.63,100.41,100.48,32330.0
2020-08-06 15:00:00,100.51,100.63,100.42,100.54,56179.0,100.51,100.63,100.42,100.54,56179.0
2020-08-06 15:30:00,100.53,100.75,100.46,100.65,186146.0,100.53,100.75,100.46,100.65,186146.0
2020-08-07 09:30:00,99.76,100.64,99.76,100.29,29257.0,99.76,100.64,99.76,100.29,29257.0
2020-08-07 10:00:00,100.26,100.56,100.07,100.27,40500.0,100.26,100.56,100.07,100.27,40500.0
2020-08-07 10:30:00,100.27,100.38,99.85,99.86,22397.0,100.27,100.38,99.85,99.86,22397.0
2020-08-07 11:00:00,99.9,100.28,99.76,99.76,36417.0,99.9,100.28,99.76,99.76,36417.0
2020-08-07 11:30:00,99.71,100.15,99.25,99.32,72802.0,99.71,100.15,99.25,99.32,72802.0
2020-08-07 12:00:00,99.27,99.67,99.11,99.67,43154.0,99.27,99.67,99.11,99.67,43154.0
2020-08-07 12:30:00,99.67,99.79,99.39,99.4,30993.0,99.67,99.79,99.39,99.4,30993.0
2020-08-07 13:00:00,99.37,99.57,99.21,99.46,34846.0,99.37,99.57,99.21,99.46,34846.0
2020-08-07 13:30:00,99.43,99.55,99.3,99.41,25620.0,99.43,99.55,99.3,99.41,25620.0
2020-08-07 14:00:00,99.45,99.58,99.32,99.52,22058.0,99.45,99.58,99.32,99.52,22058.0
2020-08-07 14:30:00,99.46,99.91,99.44,99.9,46102.0,99.46,99.91,99.44,99.9,46102.0
2020-08-07 15:00:00,99.87,100.05,99.66,99.88,25619.0,99.87,100.05,99.66,99.88,25619.0
2020-08-07 15:30:00,99.89,100.29,99.81,100.26,154085.0,99.89,100.29,99.81,100.26,154085.0
2020-08-10 09:30:00,100.51,102.51,100.51,102.1,93307.0,100.51,102.51,100.51,102.1,93307.0
2020-08-10 10:00:00,102.05,102.36,101.47,102.23,115992.0,102.05,102.36,101.47,102.23,115992.0
2020-08-10 10:30:00,102.27,102.45,101.97,102.07,71149.0,102.27,102.45,101.97,102.07,71149.0
2020-08-10 11:00:00,102.06,102.24,101.89,102.11,62362.0,102.06,102.24,101.89,102.11,62362.0
2020-08-10 11:30:00,102.09,102.44,101.99,102.4,40495.0,102.09,102.44,101.99,102.4,40495.0
2020-08-10 12:00:00,102.4,102.77,102.35,102.51,64324.0,102.4,102.77,102.35,102.51,64324.0
2020-08-10 12:30:00,102.51,102.7,102.28,102.56,34372.0,102.51,102.7,102.28,102.56,34372.0
2020-08-10 13:00:00,102.57,102.58,102.19,102.44,65395.0,102.57,102.58,102.19,102.44,65395.0
2020-08-10 13:30:00,102.43,102.51,101.91,102.07,79043.0,102.43,102.51,101.91,102.07,79043.0
2020-08-10 14:00:00,102.05,102.29,101.9,102.01,51103.0,102.05,102.29,101.9,102.01,51103.0
2020-08-10 14:30:00,102.01,102.1,101.62,101.73,58789.0,102.01,102.1,101.62,101.73,58789.0
2020-08-10 15:00:00,101.74,101.99,101.69,101.91,73090.0,101.74,101.99,101.69,101.91,73090.0
2020-08-10 15:30:00,101.91,102.2,101.87,102.2,165617.0,101.91,102.2,101.87,102.2,165617.0
2020-08-11 09:30:00,103.0,103.42,102.5,102.5,58787.0,103.0,103.42,102.5,102.5,58787.0
2020-08-11 10:00:00,102.59,103.45,102.51,103.45,90763.0,102.59,103.45,102.51,103.45,90763.0
2020-08-11 10:30:00,103.49,103.5,103.11,103.22,39162.0,103.49,103.5,103.11,103.22,39162.0
2020-08-11 11:00:00,103.22,103.9,103.16,103.69,83423.0,103.22,103.9,103.16,103.69,83423.0
2020-08-11 11:30:00,103.71,103.71,103.2,103.66,37949.0,103.71,103.71,103.2,103.66,37949.0
2020-08-11 12:00:00,103.67,104.14,103.5,103.93,69088.0,103.67,104.14,103.5,103.93,69088.0
2020-08-11 12:30:00,103.91,104.1,103.68,104.1,48168.0,103.91,104.1,103.68,104.1,48168.0
2020-08-11 13:00:00,104.07,104.42,103.79,104.3,101942.0,104.07,104.42,103.79,104.3,101942.0
2020-08-11 13:30:00,104.33,104.8,104.33,104.61,111557.0,104.33,104.8,104.33,104.61,111557.0
2020-08-11 14:00:00,104.56,104.66,104.28,104.41,22592.0,104.56,104.66,104.28,104.41,22592.0
2020-08-11 14:30:00,104.42,104.68,104.36,104.68,30099.0,104.42,104.68,104.36,104.68,30099.0
2020-08-11 15:00:00,104.68,104.83,103.66,104.07,60382.0,104.68,104.83,103.66,104.07,60382.0
2020-08-11 15:30:00,104.0,104.09,103.55,104.01,210277.0,104.0,104.09,103.55,104.01,210277.0
2020-08-12 09:30:00,104.7,105.64,104.36,105.5,121469.0,104.7,105.64,104.36,105.5,121469.0
2020-08-12 10:00:00,105.59,105.95,105.03,105.92,156648.0,105.59,105.95,105.03,105.92,156648.0
2020-08-12 10:30:00,105.98,106.5,105.77,106.17,132101.0,105.98,106.5,105.77,106.17,132101.0
2020-08-12 11:00:00,106.2,106.74,105.71,105.86,66345.0,106.2,106.74,105.71,105.86,66345.0
2020-08-12 11:30:00,105.82,105.97,105.0,105.28,49259.0,105.82,105.97,105.0,105.28,49259.0
2020-08-12 12:00:00,105.31,106.18,105.28,106.1,33352.0,105.31,106.18,105.28,106.1,33352.0
2020-08-12 12:30:00,106.08,106.35,105.99,106.11,82769.0,106.08,106.35,105.99,106.11,82769.0
2020-08-12 13:00:00,106.12,106.16,105.48,105.6,63330.0,106.12,106.16,105.48,105.6,63330.0
2020-08-12 13:30:00,105.64,105.93,105.44,105.55,51341.0,105.64,105.93,105.44,105.55,51341.0
2020-08-12 14:00:00,105.54,106.05,105.52,105.98,34452.0,105.54,106.05,105.52,105.98,34452.0
2020-08-12 14:30:00,105.99,106.46,105.89,106.19,73820.0,105.99,106.46,105.89,106.19,73820.0
2020-08-12 15:00:00,106.17,106.34,105.92,106.18,32767.0,106.17,106.34,105.92,106.18,32767.0
2020-08-12 15:30:00,106.2,106.45,105.88,106.25,147735.0,106.2,106.45,105.88,106.25,147735.0
2020-08-13 09:30:00,105.6,105.86,104.34,105.13,39981.0,105.6,105.86,104.34,105.13,39981.0
2020-08-13 10:00:00,105.12,105.37,104.76,104.78,21385.0,105.12,105.37,104.76,104.78,21385.0
2020-08-13 10:30:00,104.7,105.23,104.55,105.01,25065.0,104.7,105.23,104.55,105.01,25065.0
2020-08-13 11:00:00,105.0,105.12,104.75,104.81,18083.0,105.0,105.12,104.75,104.81,18083.0
2020-08-13 11:30:00,104.83,105.13,104.75,105.11,23016.0,104.83,105.13,104.75,105.11,23016.0
2020-08-13 12:00:00,105.11,105.11,104.92,105.08,20078.0,105.11,105.11,104.92,105.08,20078.0
2020-08-13 12:30:00,105.05,105.12,104.58,104.67,59349.0,105.05,105.12,104.58,104.67,59349.0
2020-08-13 13:00:00,104.67,104.88,104.48,104.48,19774.0,104.67,104.88,104.48,104.48,19774.0
2020-08-13 13:30:00,104.5,105.0,104.5,104.87,29422.0,104.5,105.0,104.5,104.87,29422.0
2020-08-13 14:00:00,104.85,105.03,104.66,104.89,33311.0,104.85,105.03,104.66,104.89,33311.0
2020-08-13 14:30:00,104.89,105.02,104.27,104.41,48501.0,104.89,105.02,104.27,104.41,48501.0
2020-08-13 15:00:00,104.4,104.62,104.08,104.55,55379.0,104.4,104.62,104.08,104.55,55379.0
2020-08-13 15:30:00,104.58,104.75,104.35,104.4,170742.0,104.58,104.75,104.35,104.4,170742.0
2020-08-14 09:30:00,104.6,104.93,103.59,103.81,22409.0,104.6,104.93,103.59,103.81,22409.0
2020-08-14 10:00:00,103.78,104.42,103.6,104.1,21042.0,103.78,104.42,103.6,104.1,21042.0
2020-08-14 10:30:00,104.14,104.52,104.06,104.25,14433.0,104.14,104.52,104.06,104.25,14433.0
2020-08-14 11:00:00,104.3,104.42,103.84,104.32,81626.0,104.3,104.42,103.84,104.32,81626.0
2020-08-14 11:30:00,104.24,104.49,104.2,104.41,30986.0,104.24,104.49,104.2,104.41,30986.0
2020-08-14 12:00:00,104.45,104.53,104.31,104.31,13663.0,104.45,104.53,104.31,104.31,13663.0
2020-08-14 12:30:00,104.3,104.62,104.2,104.41,12352.0,104.3,104.62,104.2,104.41,12352.0
2020-08-14 13:00:00,104.43,104.54,104.09,104.26,12473.0,104.43,104.54,104.09,104.26,12473.0
2020-08-14 13:30:00,104.29,104.82,104.29,104.79,10923.0,104.29,104.82,104.29,104.79,10923.0
2020-08-14 14:00:00,104.8,104.85,104.64,104.73,17084.0,104.8,104.85,104.64,104.73,17084.0
2020-08-14 14:30:00,104.75,104.84,104.35,104.39,19896.0,104.75,104.84,104.35,104.39,19896.0
2020-08-14 15:00:00,104.35,104.42,104.17,104.36,27738.0,104.35,104.42,104.17,104.36,27738.0
2020-08-14 15:30:00,104.35,104.46,104.13,104.35,73704.0,104.35,104.46,104.13,104.35,73704.0
2020-08-17 09:30:00,104.27,105.59,104.27,105.19,388971.0,104.27,105.59,104.27,105.19,388971.0
2020-08-17 10:00:00,105.02,105.09,104.34,104.7,58205.0,105.02,105.09,104.34,104.7,58205.0
2020-08-17 10:30:00,104.67,104.8,104.34,104.41,52300.0,104.67,104.8,104.34,104.41,52300.0
2020-08-17 11:00:00,104.45,105.89,104.32,105.85,32500.0,104.45,105.89,104.32,105.85,32500.0
2020-08-17 11:30:00,105.9,106.26,105.82,105.95,17566.0,105.9,106.26,105.82,105.95,17566.0
2020-08-17 12:00:00,105.93,106.4,105.8,105.8,17941.0,105.93,106.4,105.8,105.8,17941.0
2020-08-17 12:30:00,105.86,106.03,105.59,105.84,18406.0,105.86,106.03,105.59,105.84,18406.0
2020-08-17 13:00:00,105.82,105.83,105.51,105.69,22991.0,105.82,105.83,105.51,105.69,22991.0
2020-08-17 13:30:00,105.69,105.88,105.6,105.81,15140.0,105.69,105.88,105.6,105.81,15140.0
2020-08-17 14:00:00,105.73,105.98,105.54,105.98,20514.0,105.73,105.98,105.54,105.98,20514.0
2020-08-17 14:30:00,105.98,106.15,105.57,105.63,42849.0,105.98,106.15,105.57,105.63,42849.0
2020-08-17 15:00:00,105.62,105.77,105.49,105.55,58549.0,105.62,105.77,105.49,105.55,58549.0
2020-08-17 15:30:00,105.57,105.87,105.5,105.59,169241.0,105.57,105.87,105.5,105.59,169241.0
2020-08-18 09:30:00,106.87,106.99,105.72,106.75,229897.0,106.87,106.99,105.72,106.75,229897.0
2020-08-18 10:00:00,106.74,106.92,105.89,105.89,60890.0,106.74,106.92,105.89,105.89,60890.0
2020-08-18 10:30:00,105.78,106.36,105.66,106.36,57215.0,105.78,106.36,105.66,106.36,57215.0
2020-08-18 11:00:00,106.39,106.86,106.31,106.75,54929.0,106.39,106.86,106.31,106.75,54929.0
2020-08-18 11:30:00,106.76,106.84,106.44,106.83,45154.0,106.76,106.84,106.44,106.83,45154.0
2020-08-18 12:00:00,106.87,106.92,106.7,106.74,31074.0,106.87,106.92,106.7,106.74,31074.0
2020-08-18 12:30:00,106.78,107.15,106.74,107.08,57318.0,106.78,107.15,106.74,107.08,57318.0
2020-08-18 13:00:00,107.06,107.25,107.02,107.19,33602.0,107.06,107.25,107.02,107.19,33602.0
2020-08-18 13:30:00,107.19,107.22,106.86,107.18,28760.0,107.19,107.22,106.86,107.18,28760.0
2020-08-18 14:00:00,107.16,107.35,106.94,107.26,52095.0,107.16,107.35,106.94,107.26,52095.0
2020-08-18 14:30:00,107.25,107.43,107.12,107.36,34552.0,107.25,107.43,107.12,107.36,34552.0
2020-08-18 15:00:00,107.36,107.36,106.94,106.94,40838.0,107.36,107.36,106.94,106.94,40838.0
2020-08-18 15:30:00,106.9,107.07,106.43,106.62,181301.0,106.9,107.07,106.43,106.62,181301.0
2020-08-19 09:30:00,107.07,107.5,105.71,106.36,39931.0,107.07,107.5,105.71,106.36,39931.0
2020-08-19 10:00:00,106.35,106.57,105.77,106.01,51380.0,106.35,106.57,105.77,106.01,51380.0
2020-08-19 10:30:00,106.01,107.02,105.9,106.91,28161.0,106.01,107.02,105.9,106.91,28161.0
2020-08-19 11:00:00,106.87,107.06,106.52,106.66,24961.0,106.87,107.06,106.52,106.66,24961.0
2020-08-19 11:30:00,106.69,106.99,106.55,106.77,18881.0,106.69,106.99,106.55,106.77,18881.0
2020-08-19 12:00:00,106.77,106.98,106.58,106.89,15102.0,106.77,106.98,106.58,106.89,15102.0
2020-08-19 12:30:00,106.9,106.95,106.54,106.76,17620.0,106.9,106.95,106.54,106.76,17620.0
2020-08-19 13:00:00,106.77,107.17,106.56,107.14,17849.0,106.77,107.17,106.56,107.14,17849.0
2020-08-19 13:30:00,107.16,107.47,107.08,107.42,21607.0,107.16,107.47,107.08,107.42,21607.0
2020-08-19 14:00:00,107.45,107.49,106.92,107.27,29010.0,107.45,107.49,106.92,107.27,29010.0
2020-08-19 14:30:00,107.37,107.37,107.05,107.14,26142.0,107.37,107.37,107.05,107.14,26142.0
2020-08-19 15:00:00,107.14,107.26,106.94,107.01,29493.0,107.14,107.26,106.94,107.01,29493.0
2020-08-19 15:30:00,107.01,107.07,106.61,106.79,109722.0,107.01,107.07,106.61,106.79,109722.0
2020-08-20 09:30:00,105.7,106.63,105.41,106.47,23656.0,105.7,106.63,105.41,106.47,23656.0
2020-08-20 10:00:00,106.48,107.04,106.2,106.78,21794.0,106.48,107.04,106.2,106.78,21794.0
2020-08-20 10:30:00,106.93,107.24,106.65,107.1,13704.0,106.93,107.24,106.65,107.1,13704.0
2020-08-20 11:00:00,107.09,107.66,106.94,107.33,91876.0,107.09,107.66,106.94,107.33,91876.0
2020-08-20 11:30:00,107.29,107.29,106.98,107.05,43777.0,107.29,107.29,106.98,107.05,43777.0
2020-08-20 12:00:00,107.02,107.2,106.63,106.63,14586.0,107.02,107.2,106.63,106.63,14586.0
2020-08-20 12:30:00,106.66,106.93,106.66,106.79,9419.0,106.66,106.93,106.66,106.79,9419.0
2020-08-20 13:00:00,106.85,106.85,106.46,106.58,16488.0,106.85,106.85,106.46,106.58,16488.0
2020-08-20 13:30:00,106.59,106.86,106.59,106.68,18241.0,106.59,106.86,106.59,106.68,18241.0
2020-08-20 14:00:00,106.72,106.78,106.41,106.55,17302.0,106.72,106.78,106.41,106.55,17302.0
2020-08-20 14:30:00,106.58,106.66,106.35,106.46,15636.0,106.58,106.66,106.35,106.46,15636.0
2020-08-20 15:00:00,106.46,106.67,106.31,106.33,17466.0,106.46,106.67,106.31,106.33,17466.0
2020-08-20 15:30:00,106.27,106.46,106.13,106.13,92896.0,106.27,106.46,106.13,106.13,92896.0
2020-08-21 09:30:00,106.13,106.37,105.64,106.24,57235.0,106.13,106.37,105.64,106.24,57235.0
2020-08-21 10:00:00,106.27,106.6,105.98,106.09,18945.0,106.27,106.6,105.98,106.09,18945.0
2020-08-21 10:30:00,106.15,106.91,106.13,106.88,18951.0,106.15,106.91,106.13,106.88,18951.0
2020-08-21 11:00:00,106.88,107.06,106.7,106.92,21041.0,106.88,107.06,106.7,106.92,21041.0
2020-08-21 11:30:00,106.97,107.03,106.45,106.45,17951.0,106.97,107.03,106.45,106.45,17951.0
2020-08-21 12:00:00,106.5,106.85,106.49,106.76,15388.0,106.5,106.85,106.49,106.76,15388.0
2020-08-21 12:30:00,106.78,107.01,106.58,106.6,17385.0,106.78,107.01,106.58,106.6,17385.0
2020-08-21 13:00:00,106.66,106.92,106.55,106.72,9955.0,106.66,106.92,106.55,106.72,9955.0
2020-08-21 13:30:00,106.76,107.02,106.75,107.02,13230.0,106.76,107.02,106.75,107.02,13230.0
2020-08-21 14:00:00,107.03,107.31,106.9,107.31,13978.0,107.03,107.31,106.9,107.31,13978.0
2020-08-21 14:30:00,107.36,107.41,107.09,107.2,26873.0,107.36,107.41,107.09,107.2,26873.0
2020-08-21 15:00:00,107.19,107.31,106.96,107.03,24365.0,107.19,107.31,106.96,107.03,24365.0
2020-08-21 15:30:00,107.04,107.19,106.88,106.91,136583.0,107.04,107.19,106.88,106.91,136583.0
2020-08-24 09:30:00,107.8,108.0,106.94,107.27,29526.0,107.8,108.0,106.94,107.27,29526.0
2020-08-24 10:00:00,107.41,107.89,107.29,107.59,22417.0,107.41,107.89,107.29,107.59,22417.0
2020-08-24 10:30:00,107.6,108.25,107.59,108.02,31423.0,107.6,108.25,107.59,108.02,31423.0
2020-08-24 11:00:00,108.07,108.26,107.92,108.26,21064.0,108.07,108.26,107.92,108.26,21064.0
2020-08-24 11:30:00,108.26,108.51,108.06,108.34,23350.0,108.26,108.51,108.06,108.34,23350.0
2020-08-24 12:00:00,108.37,108.96,108.37,108.84,22849.0,108.37,108.96,108.37,108.84,22849.0
2020-08-24 12:30:00,108.82,108.98,108.73,108.79,19515.0,108.82,108.98,108.73,108.79,19515.0
2020-08-24 13:00:00,108.75,108.85,108.13,108.3,29700.0,108.75,108.85,108.13,108.3,29700.0
2020-08-24 13:30:00,108.28,108.55,108.14,108.38,27341.0,108.28,108.55,108.14,108.38,27341.0
2020-08-24 14:00:00,108.35,108.38,108.05,108.12,20511.0,108.35,108.38,108.05,108.12,20511.0
2020-08-24 14:30:00,108.12,108.15,107.64,107.78,35166.0,108.12,108.15,107.64,107.78,35166.0
2020-08-24 15:00:00,107.75,108.15,107.64,108.12,29427.0,107.75,108.15,107.64,108.12,29427.0
2020-08-24 15:30:00,108.13,108.89,108.07,108.88,112805.0,108.13,108.89,108.07,108.88,112805.0
2020-08-25 09:30:00,108.82,109.31,108.28,108.61,22363.0,108.82,109.31,108.28,108.61,22363.0
2020-08-25 10:00:00,108.67,108.67,107.3,107.5,23577.0,108.67,108.67,107.3,107.5,23577.0
2020-08-25 10:30:00,107.52,108.3,107.37,107.96,51257.0,107.52,108.3,107.37,107.96,51257.0
2020-08-25 11:00:00,108.02,108.03,107.3,107.44,23422.0,108.02,108.03,107.3,107.44,23422.0
2020-08-25 11:30:00,107.44,107.75,107.2,107.67,28460.0,107.44,107.75,107.2,107.67,28460.0
2020-08-25 12:00:00,107.66,107.69,107.46,107.59,13487.0,107.66,107.69,107.46,107.59,13487.0
2020-08-25 12:30:00,107.59,107.79,107.57,107.62,17118.0,107.59,107.79,107.57,107.62,17118.0
2020-08-25 13:00:00,107.6,107.64,107.39,107.46,54701.0,107.6,107.64,107.39,107.46,54701.0
2020-08-25 13:30:00,107.48,107.72,107.34,107.34,23672.0,107.48,107.72,107.34,107.34,23672.0
2020-08-25 14:00:00,107.37,107.43,107.21,107.27,14214.0,107.37,107.43,107.21,107.27,14214.0
2020-08-25 14:30:00,107.23,107.38,107.17,107.21,21410.0,107.23,107.38,107.17,107.21,21410.0
2020-08-25 15:00:00,107.19,107.31,107.1,107.23,21774.0,107.19,107.31,107.1,107.23,21774.0
2020-08-25 15:30:00,107.23,107.38,106.99,107.04,88698.0,107.23,107.38,106.99,107.04,88698.0
2020-08-26 09:30:00,106.88,107.31,106.36,106.97,29312.0,106.88,107.31,106.36,106.97,29312.0
2020-08-26 10:00:00,106.89,107.61,106.82,107.52,28494.0,106.89,107.61,106.82,107.52,28494.0
2020-08-26 10:30:00,107.45,107.66,107.05,107.05,20674.0,107.45,107.66,107.05,107.05,20674.0
2020-08-26 11:00:00,106.97,107.24,106.75,106.92,25348.0,106.97,107.24,106.75,106.92,25348.0
2020-08-26 11:30:00,106.92,106.92,106.63,106.82,13426.0,106.92,106.92,106.63,106.82,13426.0
2020-08-26 12:00:00,106.79,107.0,106.7,106.73,14430.0,106.79,107.0,106.7,106.73,14430.0
2020-08-26 12:30:00,106.69,106.8,106.39,106.76,17951.0,106.69,106.8,106.39,106.76,17951.0
2020-08-26 13:00:00,106.74,107.43,106.53,107.04,63369.0,106.74,107.43,106.53,107.04,63369.0
2020-08-26 13:30:00,107.01,107.31,107.0,107.3,16476.0,107.01,107.31,107.0,107.3,16476.0
2020-08-26 14:00:00,107.28,107.33,107.18,107.2,12838.0,107.28,107.33,107.18,107.2,12838.0
2020-08-26 14:30:00,107.18,107.27,106.83,106.93,21545.0,107.18,107.27,106.83,106.93,21545.0
2020-08-26 15:00:00,106.92,107.24,106.88,107.15,15978.0,106.92,107.24,106.88,107.15,15978.0
2020-08-26 15:30:00,107.18,107.31,106.99,107.23,89098.0,107.18,107.31,106.99,107.23,89098.0
2020-08-27 09:30:00,107.78,108.26,107.2,107.82,32583.0,107.78,108.26,107.2,107.82,32583.0
2020-08-27 10:00:00,107.83,108.01,106.94,107.59,25822.0,107.83,108.01,106.94,107.59,25822.0
2020-08-27 10:30:00,107.59,108.38,107.52,108.38,30200.0,107.59,108.38,107.52,108.38,30200.0
2020-08-27 11:00:00,108.37,108.41,107.36,107.37,31997.0,108.37,108.41,107.36,107.37,31997.0
2020-08-27 11:30:00,107.4,107.76,107.28,107.68,31054.0,107.4,107.76,107.28,107.68,31054.0
2020-08-27 12:00:00,107.68,107.73,107.05,107.06,18933.0,107.68,107.73,107.05,107.06,18933.0
2020-08-27 12:30:00,107.08,107.29,106.42,106.48,26966.0,107.08,107.29,106.42,106.48,26966.0
2020-08-27 13:00:00,106.43,106.74,106.26,106.7,35999.0,106.43,106.74,106.26,106.7,35999.0
2020-08-27 13:30:00,106.7,107.04,106.67,106.92,24863.0,106.7,107.04,106.67,106.92,24863.0
2020-08-27 14:00:00,106.94,107.19,106.9,107.11,17339.0,106.94,107.19,106.9,107.11,17339.0
2020-08-27 14:30:00,107.11,107.13,106.7,106.89,35046.0,107.11,107.13,106.7,106.89,35046.0
2020-08-27 15:00:00,106.92,107.28,106.68,106.97,55854.0,106.92,107.28,106.68,106.97,55854.0
2020-08-27 15:30:00,106.98,107.11,106.28,106.56,98445.0,106.98,107.11,106.28,106.56,98445.0
2020-08-28 09:30:00,107.09,107.89,106.71,107.59,21594.0,107.09,107.89,106.71,107.59,21594.0
2020-08-28 10:00:00,107.63,107.63,106.97,107.02,11292.0,107.63,107.63,106.97,107.02,11292.0
2020-08-28 10:30:00,106.94,106.97,106.57,106.58,31805.0,106.94,106.97,106.57,106.58,31805.0
2020-08-28 11:00:00,106.56,107.03,106.47,107.03,24577.0,106.56,107.03,106.47,107.03,24577.0
2020-08-28 11:30:00,106.98,107.04,106.87,106.89,17686.0,106.98,107.04,106.87,106.89,17686.0
2020-08-28 12:00:00,106.89,107.51,106.89,107.29,15011.0,106.89,107.51,106.89,107.29,15011.0
2020-08-28 12:30:00,107.29,107.32,106.91,106.99,22469.0,107.29,107.32,106.91,106.99,22469.0
2020-08-28 13:00:00,107.0,107.02,106.62,106.78,20195.0,107.0,107.02,106.62,106.78,20195.0
2020-08-28 13:30:00,106.74,107.09,106.59,107.04,17745.0,106.74,107.09,106.59,107.04,17745.0
2020-08-28 14:00:00,107.06,107.16,106.61,106.64,29636.0,107.06,107.16,106.61,106.64,29636.0
2020-08-28 14:30:00,106.66,107.02,106.45,106.99,41231.0,106.66,107.02,106.45,106.99,41231.0
2020-08-28 15:00:00,107.0,107.35,106.85,107.16,23022.0,107.0,107.35,106.85,107.16,23022.0
2020-08-28 15:30:00,107.16,107.37,107.02,107.25,76497.0,107.16,107.37,107.02,107.25,76497.0
2020-08-31 09:30:00,107.29,107.54,106.38,106.85,21793.0,107.29,107.54,106.38,106.85,21793.0
2020-08-31 10:00:00,106.78,106.96,106.18,106.19,20657.0,106.78,106.96,106.18,106.19,20657.0
2020-08-31 10:30:00,106.24,106.83,106.24,106.59,29170.0,106.24,106.83,106.24,106.59,29170.0
2020-08-31 11:00:00,106.71,106.98,106.47,106.58,37303.0,106.71,106.98,106.47,106.58,37303.0
2020-08-31 11:30:00,106.56,106.78,106.37,106.69,43971.0,106.56,106.78,106.37,106.69,43971.0
2020-08-31 12:00:00,106.66,107.05,106.46,106.64,43334.0,106.66,107.05,106.46,106.64,43334.0
2020-08-31 12:30:00,106.62,106.8,106.47,106.73,29854.0,106.62,106.8,106.47,106.73,29854.0
2020-08-31 13:00:00,106.69,107.17,106.66,107.04,21945.0,106.69,107.17,106.66,107.04,21945.0
2020-08-31 13:30:00,107.02,107.31,106.89,107.25,21037.0,107.02,107.31,106.89,107.25,21037.0
2020-08-31 14:00:00,107.24,107.34,107.09,107.15,22210.0,107.24,107.34,107.09,107.15,22210.0
2020-08-31 14:30:00,107.18,107.61,107.04,107.61,29588.0,107.18,107.61,107.04,107.61,29588.0
2020-08-31 15:00:00,107.57,107.77,107.41,107.66,25771.0,107.57,107.77,107.41,107.66,25771.0
2020-08-31 15:30:00,107.66,107.72,106.94,106.96,166152.0,107.66,107.72,106.94,106.96,166152.0
2020-09-01 09:30:00,106.43,107.71,105.9,107.6,47789.0,106.43,107.71,105.9,107.6,47789.0
2020-09-01 10:00:00,107.74,108.75,107.7,108.74,44208.0,107.74,108.75,107.7,108.74,44208.0
2020-09-01 10:30:00,108.77,108.77,108.2,108.58,39838.0,108.77,108.77,108.2,108.58,39838.0
2020-09-01 11:00:00,108.67,108.88,108.27,108.74,43666.0,108.67,108.88,108.27,108.74,43666.0
2020-09-01 11:30:00,108.75,109.15,108.66,108.73,20419.0,108.75,109.15,108.66,108.73,20419.0
2020-09-01 12:00:00,108.76,108.98,108.46,108.61,18883.0,108.76,108.98,108.46,108.61,18883.0
2020-09-01 12:30:00,108.6,108.85,108.59,108.77,15133.0,108.6,108.85,108.59,108.77,15133.0
2020-09-01 13:00:00,108.73,109.0,108.1,108.95,159050.0,108.73,109.0,108.1,108.95,159050.0
2020-09-01 13:30:00,108.91,109.1,108.75,108.92,60900.0,108.91,109.1,108.75,108.92,60900.0
2020-09-01 14:00:00,108.9,108.9,108.59,108.66,23929.0,108.9,108.9,108.59,108.66,23929.0
2020-09-01 14:30:00,108.63,108.83,108.47,108.59,85034.0,108.63,108.83,108.47,108.59,85034.0
2020-09-01 15:00:00,108.58,108.8,108.47,108.47,47959.0,108.58,108.8,108.47,108.47,47959.0
2020-09-01 15:30:00,108.45,108.65,108.31,108.61,116238.0,108.45,108.65,108.31,108.61,116238.0
2020-09-02 09:30:00,108.49,108.72,106.64,107.05,56522.0,108.49,108.72,106.64,107.05,56522.0
2020-09-02 10:00:00,107.05,108.07,107.05,107.74,73694.0,107.05,108.07,107.05,107.74,73694.0
2020-09-02 10:30:00,107.65,108.09,107.58,107.92,99353.0,107.65,108.09,107.58,107.92,99353.0
2020-09-02 11:00:00,107.91,108.21,107.66,107.87,27447.0,107.91,108.21,107.66,107.87,27447.0
2020-09-02 11:30:00,107.87,108.05,107.65,107.7,87487.0,107.87,108.05,107.65,107.7,87487.0
2020-09-02 12:00:00,107.65,108.53,107.52,108.37,59813.0,107.65,108.53,107.52,108.37,59813.0
2020-09-02 12:30:00,108.33,108.78,108.01,108.01,22188.0,108.33,108.78,108.01,108.01,22188.0
2020-09-02 13:00:00,108.03,108.63,107.95,108.63,25351.0,108.03,108.63,107.95,108.63,25351.0
2020-09-02 13:30:00,108.59,108.64,108.27,108.48,64984.0,108.59,108.64,108.27,108.48,64984.0
2020-09-02 14:00:00,108.5,108.58,108.22,108.56,20120.0,108.5,108.58,108.22,108.56,20120.0
2020-09-02 14:30:00,108.56,108.99,108.54,108.97,14509.0,108.56,108.99,108.54,108.97,14509.0
2020-09-02 15:00:00,109.0,109.01,108.47,108.54,62451.0,109.0,109.01,108.47,108.54,62451.0
2020-09-02 15:30:00,108.55,109.06,108.31,108.64,115612.0,108.55,109.06,108.31,108.64,115612.0
2020-09-03 09:30:00,108.58,108.59,107.42,107.56,27745.0,108.58,108.59,107.42,107.56,27745.0
2020-09-03 10:00:00,107.64,107.69,106.82,107.11,33860.0,107.64,107.69,106.82,107.11,33860.0
2020-09-03 10:30:00,107.06,107.54,106.43,106.89,41060.0,107.06,107.54,106.43,106.89,41060.0
2020-09-03 11:00:00,106.83,106.87,104.28,104.85,68767.0,106.83,106.87,104.28,104.85,68767.0
2020-09-03 11:30:00,104.87,106.08,104.81,105.78,31932.0,104.87,106.08,104.81,105.78,31932.0
2020-09-03 12:00:00,105.8,106.37,105.41,106.21,24472.0,105.8,106.37,105.41,106.21,24472.0
2020-09-03 12:30:00,106.19,106.21,105.22,105.31,19595.0,106.19,106.21,105.22,105.31,19595.0
2020-09-03 13:00:00,105.31,105.93,104.89,105.9,19755.0,105.31,105.93,104.89,105.9,19755.0
2020-09-03 13:30:00,105.85,105.89,105.32,105.81,21810.0,105.85,105.89,105.32,105.81,21810.0
2020-09-03 14:00:00,105.8,106.76,105.71,106.33,92458.0,105.8,106.76,105.71,106.33,92458.0
2020-09-03 14:30:00,106.26,106.87,105.8,105.93,28904.0,106.26,106.87,105.8,105.93,28904.0
2020-09-03 15:00:00,105.87,106.14,105.71,105.77,47041.0,105.87,106.14,105.71,105.77,47041.0
2020-09-03 15:30:00,105.71,106.57,105.46,106.33,128982.0,105.71,106.57,105.46,106.33,128982.0
2020-09-04 09:30:00,106.66,108.12,106.47,106.51,28129.0,106.66,108.12,106.47,106.51,28129.0
2020-09-04 10:00:00,106.6,107.63,105.9,105.99,36005.0,106.6,107.63,105.9,105.99,36005.0
2020-09-04 10:30:00,105.96,106.18,104.34,105.39,35981.0,105.96,106.18,104.34,105.39,35981.0
2020-09-04 11:00:00,105.29,105.29,104.29,104.76,29287.0,105.29,105.29,104.29,104.76,29287.0
2020-09-04 11:30:00,104.96,106.2,104.96,106.09,34204.0,104.96,106.2,104.96,106.09,34204.0
2020-09-04 12:00:00,106.03,106.4,105.73,106.23,25097.0,106.03,106.4,105.73,106.23,25097.0
2020-09-04 12:30:00,106.2,106.41,105.93,106.09,18048.0,106.2,106.41,105.93,106.09,18048.0
2020-09-04 13:00:00,106.06,106.06,105.55,105.67,16516.0,106.06,106.06,105.55,105.67,16516.0
2020-09-04 13:30:00,105.56,105.99,105.43,105.9,12122.0,105.56,105.99,105.43,105.9,12122.0
2020-09-04 14:00:00,105.9,106.02,105.59,105.83,14703.0,105.9,106.02,105.59,105.83,14703.0
2020-09-04 14:30:00,105.75,106.63,105.74,106.29,25532.0,105.75,106.63,105.74,106.29,25532.0
2020-09-04 15:00:00,106.31,106.35,105.85,106.2,22700.0,106.31,106.35,105.85,106.2,22700.0
2020-09-04 15:30:00,106.12,106.29,104.97,105.59,70957.0,106.12,106.29,104.97,105.59,70957.0
2020-09-08 09:30:00,104.23,105.23,103.44,105.06,48477.0,104.23,105.23,103.44,105.06,48477.0
2020-09-08 10:00:00,105.0,106.02,104.27,105.97,31528.0,105.0,106.02,104.27,105.97,31528.0
2020-09-08 10:30:00,105.91,106.31,105.38,106.23,60429.0,105.91,106.31,105.38,106.23,60429.0
2020-09-08 11:00:00,106.2,107.11,105.99,106.06,56609.0,106.2,107.11,105.99,106.06,56609.0
2020-09-08 11:30:00,106.06,106.56,105.75,106.21,48085.0,106.06,106.56,105.75,106.21,48085.0
2020-09-08 12:00:00,106.24,106.5,106.02,106.04,32828.0,106.24,106.5,106.02,106.04,32828.0
2020-09-08 12:30:00,106.13,106.48,106.07,106.14,64287.0,106.13,106.48,106.07,106.14,64287.0
2020-09-08 13:00:00,106.03,106.3,105.87,106.03,51881.0,106.03,106.3,105.87,106.03,51881.0
2020-09-08 13:30:00,106.0,106.3,105.97,106.16,54870.0,106.0,106.3,105.97,106.16,54870.0
2020-09-08 14:00:00,106.22,106.35,105.39,105.39,54664.0,106.22,106.35,105.39,105.39,54664.0
2020-09-08 14:30:00,105.34,105.35,104.69,105.21,95116.0,105.34,105.35,104.69,105.21,95116.0
2020-09-08 15:00:00,105.19,105.2,104.5,105.18,92641.0,105.19,105.2,104.5,105.18,92641.0
2020-09-08 15:30:00,105.15,105.29,104.48,104.62,207167.0,105.15,105.29,104.48,104.62,207167.0
2020-09-09 09:30:00,105.01,105.43,103.92,104.29,59333.0,105.01,105.43,103.92,104.29,59333.0
2020-09-09 10:00:00,104.43,105.04,104.35,104.84,61745.0,104.43,105.04,104.35,104.84,61745.0
2020-09-09 10:30:00,104.86,105.0,104.24,104.29,108177.0,104.86,105.0,104.24,104.29,108177.0
2020-09-09 11:00:00,104.33,104.96,104.12,104.38,61404.0,104.33,104.96,104.12,104.38,61404.0
2020-09-09 11:30:00,104.41,104.65,104.12,104.26,60797.0,104.41,104.65,104.12,104.26,60797.0
2020-09-09 12:00:00,104.27,104.45,103.97,104.23,59344.0,104.27,104.45,103.97,104.23,59344.0
2020-09-09 12:30:00,104.26,104.46,104.16,104.34,60032.0,104.26,104.46,104.16,104.34,60032.0
2020-09-09 13:00:00,104.36,104.87,104.25,104.77,165522.0,104.36,104.87,104.25,104.77,165522.0
2020-09-09 13:30:00,104.8,105.03,104.48,104.89,175095.0,104.8,105.03,104.48,104.89,175095.0
2020-09-09 14:00:00,104.93,105.0,104.43,104.5,102653.0,104.93,105.0,104.43,104.5,102653.0
2020-09-09 14:30:00,104.5,104.9,104.26,104.58,122888.0,104.5,104.9,104.26,104.58,122888.0
2020-09-09 15:00:00,104.62,105.75,104.52,105.75,68213.0,104.62,105.75,104.52,105.75,68213.0
2020-09-09 15:30:00,105.71,105.84,105.09,105.16,106854.0,105.71,105.84,105.09,105.16,106854.0
2020-09-10 09:30:00,105.0,106.47,104.5,105.7,54341.0,105.0,106.47,104.5,105.7,54341.0
2020-09-10 10:00:00,105.71,106.24,105.48,105.6,42381.0,105.71,106.24,105.48,105.6,42381.0
2020-09-10 10:30:00,105.34,105.72,104.03,104.16,44171.0,105.34,105.72,104.03,104.16,44171.0
2020-09-10 11:00:00,104.0,104.8,103.92,104.69,38707.0,104.0,104.8,103.92,104.69,38707.0
2020-09-10 11:30:00,104.72,105.0,104.47,104.68,37775.0,104.72,105.0,104.47,104.68,37775.0
2020-09-10 12:00:00,104.67,104.92,104.12,104.4,57255.0,104.67,104.92,104.12,104.4,57255.0
2020-09-10 12:30:00,104.42,104.73,103.92,104.69,29099.0,104.42,104.73,103.92,104.69,29099.0
2020-09-10 13:00:00,104.65,105.05,104.59,104.74,18005.0,104.65,105.05,104.59,104.74,18005.0
2020-09-10 13:30:00,104.8,104.99,104.45,104.45,22387.0,104.8,104.99,104.45,104.45,22387.0
2020-09-10 14:00:00,104.48,104.71,103.27,103.38,32853.0,104.48,104.71,103.27,103.38,32853.0
2020-09-10 14:30:00,103.49,103.93,103.4,103.74,35299.0,103.49,103.93,103.4,103.74,35299.0
2020-09-10 15:00:00,103.69,103.77,102.37,102.75,73610.0,103.69,103.77,102.37,102.75,73610.0
2020-09-10 15:30:00,102.7,103.08,102.39,102.42,183479.0,102.7,103.08,102.39,102.42,183479.0
2020-09-11 09:30:00,102.89,103.05,101.99,102.2,47180.0,102.89,103.05,101.99,102.2,47180.0
2020-09-11 10:00:00,102.19,102.57,101.7,102.22,30677.0,102.19,102.57,101.7,102.22,30677.0
2020-09-11 10:30:00,102.33,102.51,101.43,101.53,150114.0,102.33,102.51,101.43,101.53,150114.0
2020-09-11 11:00:00,101.5,101.94,101.23,101.41,95126.0,101.5,101.94,101.23,101.41,95126.0
2020-09-11 11:30:00,101.36,101.72,101.16,101.65,40591.0,101.36,101.72,101.16,101.65,40591.0
2020-09-11 12:00:00,101.55,102.32,101.44,102.13,48939.0,101.55,102.32,101.44,102.13,48939.0
2020-09-11 12:30:00,102.05,102.37,101.72,102.12,127919.0,102.05,102.37,101.72,102.12,127919.0
2020-09-11 13:00:00,102.18,102.18,101.18,101.25,25716.0,102.18,102.18,101.18,101.25,25716.0
2020-09-11 13:30:00,101.31,101.78,101.09,101.42,19809.0,101.31,101.78,101.09,101.42,19809.0
2020-09-11 14:00:00,101.44,101.83,101.4,101.43,78497.0,101.44,101.83,101.4,101.43,78497.0
2020-09-11 14:30:00,101.39,102.07,101.39,101.93,25492.0,101.39,102.07,101.39,101.93,25492.0
2020-09-11 15:00:00,101.91,102.23,101.53,102.14,41244.0,101.91,102.23,101.53,102.14,41244.0
2020-09-11 15:30:00,102.21,102.4,101.58,101.63,128817.0,102.21,102.4,101.58,101.63,128817.0
2020-09-14 09:30:00,102.0,103.37,101.72,103.37,49742.0,102.0,103.37,101.72,103.37,49742.0
2020-09-14 10:00:00,103.38,103.51,102.79,102.93,65769.0,103.38,103.51,102.79,102.93,65769.0
2020-09-14 10:30:00,102.9,102.91,102.32,102.47,35590.0,102.9,102.91,102.32,102.47,35590.0
2020-09-14 11:00:00,102.48,102.8,102.42,102.62,17426.0,102.48,102.8,102.42,102.62,17426.0
2020-09-14 11:30:00,102.55,103.09,102.45,103.0,17648.0,102.55,103.09,102.45,103.0,17648.0
2020-09-14 12:00:00,102.99,103.2,102.95,103.01,17573.0,102.99,103.2,102.95,103.01,17573.0
2020-09-14 12:30:00,103.01,103.66,102.97,103.6,29379.0,103.01,103.66,102.97,103.6,29379.0
2020-09-14 13:00:00,103.6,104.0,103.42,103.87,75985.0,103.6,104.0,103.42,103.87,75985.0
2020-09-14 13:30:00,103.9,104.19,103.67,104.12,118416.0,103.9,104.19,103.67,104.12,118416.0
2020-09-14 14:00:00,104.13,104.42,104.03,104.28,22936.0,104.13,104.42,104.03,104.28,22936.0
2020-09-14 14:30:00,104.24,104.73,104.21,104.48,45875.0,104.24,104.73,104.21,104.48,45875.0
2020-09-14 15:00:00,104.5,104.85,104.43,104.71,50559.0,104.5,104.85,104.43,104.71,50559.0
2020-09-14 15:30:00,104.7,105.09,104.55,104.82,120546.0,104.7,105.09,104.55,104.82,120546.0
2020-09-15 09:30:00,105.99,106.44,105.24,105.47,60705.0,105.99,106.44,105.24,105.47,60705.0
2020-09-15 10:00:00,105.41,105.66,105.0,105.62,40314.0,105.41,105.66,105.0,105.62,40314.0
2020-09-15 10:30:00,105.63,105.91,105.34,105.78,30588.0,105.63,105.91,105.34,105.78,30588.0
2020-09-15 11:00:00,105.77,105.84,105.32,105.53,143043.0,105.77,105.84,105.32,105.53,143043.0
2020-09-15 11:30:00,105.48,105.62,105.13,105.24,31148.0,105.48,105.62,105.13,105.24,31148.0
2020-09-15 12:00:00,105.17,105.36,105.12,105.35,22432.0,105.17,105.36,105.12,105.35,22432.0
2020-09-15 12:30:00,105.3,105.69,105.24,105.64,15957.0,105.3,105.69,105.24,105.64,15957.0
2020-09-15 13:00:00,105.62,105.88,105.53,105.58,25580.0,105.62,105.88,105.53,105.58,25580.0
2020-09-15 13:30:00,105.58,105.68,105.57,105.62,17514.0,105.58,105.68,105.57,105.62,17514.0
2020-09-15 14:00:00,105.58,105.58,105.23,105.38,20712.0,105.58,105.58,105.23,105.38,20712.0
2020-09-15 14:30:00,105.4,105.57,105.29,105.52,29915.0,105.4,105.57,105.29,105.52,29915.0
2020-09-15 15:00:00,105.47,105.55,105.24,105.29,38074.0,105.47,105.55,105.24,105.29,38074.0
2020-09-15 15:30:00,105.26,105.26,104.76,105.01,142383.0,105.26,105.26,104.76,105.01,142383.0
2020-09-16 09:30:00,105.69,105.71,104.56,105.21,45361.0,105.69,105.71,104.56,105.21,45361.0
2020-09-16 10:00:00,105.25,105.51,104.94,104.98,30990.0,105.25,105.51,104.94,104.98,30990.0
2020-09-16 10:30:00,104.98,105.1,104.32,104.44,25911.0,104.98,105.1,104.32,104.44,25911.0
2020-09-16 11:00:00,104.43,105.47,104.43,105.38,29849.0,104.43,105.47,104.43,105.38,29849.0
2020-09-16 11:30:00,105.35,105.42,104.99,105.02,15511.0,105.35,105.42,104.99,105.02,15511.0
2020-09-16 12:00:00,105.06,105.22,104.98,105.06,19246.0,105.06,105.22,104.98,105.06,19246.0
2020-09-16 12:30:00,105.09,105.37,104.98,105.32,43738.0,105.09,105.37,104.98,105.32,43738.0
2020-09-16 13:00:00,105.27,105.36,105.03,105.09,18712.0,105.27,105.36,105.03,105.09,18712.0
2020-09-16 13:30:00,105.1,105.12,104.99,105.08,20099.0,105.1,105.12,104.99,105.08,20099.0
2020-09-16 14:00:00,105.22,105.67,105.0,105.61,19390.0,105.22,105.67,105.0,105.61,19390.0
2020-09-16 14:30:00,105.63,106.0,105.39,105.68,33510.0,105.63,106.0,105.39,105.68,33510.0
2020-09-16 15:00:00,105.71,105.97,105.0,105.04,67712.0,105.71,105.97,105.0,105.04,67712.0
2020-09-16 15:30:00,105.04,105.12,104.33,104.51,122098.0,105.04,105.12,104.33,104.51,122098.0
2020-09-17 09:30:00,103.23,103.78,102.67,103.38,56586.0,103.23,103.78,102.67,103.38,56586.0
2020-09-17 10:00:00,103.39,103.69,103.14,103.48,21040.0,103.39,103.69,103.14,103.48,21040.0
2020-09-17 10:30:00,103.41,103.59,103.09,103.42,26071.0,103.41,103.59,103.09,103.42,26071.0
2020-09-17 11:00:00,103.47,104.23,103.47,103.66,20444.0,103.47,104.23,103.47,103.66,20444.0
2020-09-17 11:30:00,103.59,103.75,103.33,103.45,18137.0,103.59,103.75,103.33,103.45,18137.0
2020-09-17 12:00:00,103.51,103.54,102.99,103.0,35829.0,103.51,103.54,102.99,103.0,35829.0
2020-09-17 12:30:00,102.98,103.03,102.73,102.75,39928.0,102.98,103.03,102.73,102.75,39928.0
2020-09-17 13:00:00,102.78,103.09,102.76,102.86,29542.0,102.78,103.09,102.76,102.86,29542.0
2020-09-17 13:30:00,102.79,102.93,102.64,102.74,20191.0,102.79,102.93,102.64,102.74,20191.0
2020-09-17 14:00:00,102.75,103.12,102.71,102.78,14904.0,102.75,103.12,102.71,102.78,14904.0
2020-09-17 14:30:00,102.64,102.71,102.27,102.49,21295.0,102.64,102.71,102.27,102.49,21295.0
2020-09-17 15:00:00,102.45,102.63,102.15,102.37,31832.0,102.45,102.63,102.15,102.37,31832.0
2020-09-17 15:30:00,102.34,103.07,102.25,103.01,106265.0,102.34,103.07,102.25,103.01,106265.0
2020-09-18 09:30:00,102.46,104.01,102.46,103.85,158461.0,102.46,104.01,102.46,103.85,158461.0
2020-09-18 10:00:00,103.84,104.6,103.84,104.26,25703.0,103.84,104.6,103.84,104.26,25703.0
2020-09-18 10:30:00,104.23,104.57,103.97,103.97,48706.0,104.23,104.57,103.97,103.97,48706.0
2020-09-18 11:00:00,103.95,104.75,103.95,104.38,22369.0,103.95,104.75,103.95,104.38,22369.0
2020-09-18 11:30:00,104.43,104.46,104.09,104.3,24642.0,104.43,104.46,104.09,104.3,24642.0
2020-09-18 12:00:00,104.2,104.46,103.75,103.9,19884.0,104.2,104.46,103.75,103.9,19884.0
2020-09-18 12:30:00,103.84,103.87,103.05,103.29,27657.0,103.84,103.87,103.05,103.29,27657.0
2020-09-18 13:00:00,103.35,103.54,102.77,102.8,22300.0,103.35,103.54,102.77,102.8,22300.0
2020-09-18 13:30:00,102.72,103.0,102.63,102.98,16852.0,102.72,103.0,102.63,102.98,16852.0
2020-09-18 14:00:00,102.94,102.99,102.61,102.77,17693.0,102.94,102.99,102.61,102.77,17693.0
2020-09-18 14:30:00,102.76,102.83,102.45,102.76,19485.0,102.76,102.83,102.45,102.76,19485.0
2020-09-18 15:00:00,102.79,103.19,102.71,103.18,26937.0,102.79,103.19,102.71,103.18,26937.0
2020-09-18 15:30:00,103.21,103.71,103.08,103.08,166109.0,103.21,103.71,103.08,103.08,166109.0
2020-09-21 09:30:00,102.11,102.11,100.52,101.81,44946.0,102.11,102.11,100.52,101.81,44946.0
2020-09-21 10:00:00,101.7,102.07,100.72,100.73,85548.0,101.7,102.07,100.72,100.73,85548.0
2020-09-21 10:30:00,100.73,100.81,100.18,100.19,51180.0,100.73,100.81,100.18,100.19,51180.0
2020-09-21 11:00:00,100.19,100.47,99.82,99.91,50727.0,100.19,100.47,99.82,99.91,50727.0
2020-09-21 11:30:00,99.92,100.18,99.59,100.03,33817.0,99.92,100.18,99.59,100.03,33817.0
2020-09-21 12:00:00,100.06,100.41,99.72,99.83,24196.0,100.06,100.41,99.72,99.83,24196.0
2020-09-21 12:30:00,99.85,100.23,99.58,99.67,27293.0,99.85,100.23,99.58,99.67,27293.0
2020-09-21 13:00:00,99.69,99.89,99.38,99.82,38876.0,99.69,99.89,99.38,99.82,38876.0
2020-09-21 13:30:00,99.78,99.93,99.54,99.7,23581.0,99.78,99.93,99.54,99.7,23581.0
2020-09-21 14:00:00,99.68,100.35,99.54,100.33,37278.0,99.68,100.35,99.54,100.33,37278.0
2020-09-21 14:30:00,100.29,100.4,100.0,100.32,30027.0,100.29,100.4,100.0,100.32,30027.0
2020-09-21 15:00:00,100.3,101.12,100.24,100.76,42195.0,100.3,101.12,100.24,100.76,42195.0
2020-09-21 15:30:00,100.79,101.2,100.71,101.16,139073.0,100.79,101.2,100.71,101.16,139073.0
2020-09-22 09:30:00,104.4,105.71,103.79,105.43,189674.0,104.4,105.71,103.79,105.43,189674.0
2020-09-22 10:00:00,105.39,105.78,104.83,105.29,100991.0,105.39,105.78,104.83,105.29,100991.0
2020-09-22 10:30:00,105.29,105.29,104.17,104.2,47656.0,105.29,105.29,104.17,104.2,47656.0
2020-09-22 11:00:00,104.23,104.53,103.72,103.85,50208.0,104.23,104.53,103.72,103.85,50208.0
2020-09-22 11:30:00,103.87,104.18,103.51,104.02,99138.0,103.87,104.18,103.51,104.02,99138.0
2020-09-22 12:00:00,103.98,104.14,103.81,104.09,105338.0,103.98,104.14,103.81,104.09,105338.0
2020-09-22 12:30:00,104.08,104.1,103.64,103.91,53694.0,104.08,104.1,103.64,103.91,53694.0
2020-09-22 13:00:00,104.0,104.05,103.81,104.03,52212.0,104.0,104.05,103.81,104.03,52212.0
2020-09-22 13:30:00,104.02,104.36,103.96,104.2,124780.0,104.02,104.36,103.96,104.2,124780.0
2020-09-22 14:00:00,104.2,104.25,103.81,104.03,47960.0,104.2,104.25,103.81,104.03,47960.0
2020-09-22 14:30:00,104.05,104.1,103.86,103.91,53935.0,104.05,104.1,103.86,103.91,53935.0
2020-09-22 15:00:00,103.9,104.19,103.88,104.19,117790.0,103.9,104.19,103.88,104.19,117790.0
2020-09-22 15:30:00,104.17,104.38,104.05,104.3,205002.0,104.17,104.38,104.05,104.3,205002.0
2020-09-23 09:30:00,108.28,108.85,106.51,107.93,286767.0,108.28,108.85,106.51,107.93,286767.0
2020-09-23 10:00:00,107.83,108.19,107.3,107.58,91482.0,107.83,108.19,107.3,107.58,91482.0
2020-09-23 10:30:00,107.67,107.69,106.66,106.98,151639.0,107.67,107.69,106.66,106.98,151639.0
2020-09-23 11:00:00,107.0,107.16,106.58,106.8,119282.0,107.0,107.16,106.58,106.8,119282.0
2020-09-23 11:30:00,106.8,107.08,106.62,106.89,119928.0,106.8,107.08,106.62,106.89,119928.0
2020-09-23 12:00:00,106.88,107.08,106.8,107.04,145591.0,106.88,107.08,106.8,107.04,145591.0
2020-09-23 12:30:00,107.04,107.35,106.76,106.95,139554.0,107.04,107.35,106.76,106.95,139554.0
2020-09-23 13:00:00,107.0,108.08,106.93,107.75,328106.0,107.0,108.08,106.93,107.75,328106.0
2020-09-23 13:30:00,107.74,108.25,107.44,107.6,217740.0,107.74,108.25,107.44,107.6,217740.0
2020-09-23 14:00:00,107.63,107.69,106.63,106.92,141070.0,107.63,107.69,106.63,106.92,141070.0
2020-09-23 14:30:00,106.86,107.27,106.45,106.54,171258.0,106.86,107.27,106.45,106.54,171258.0
2020-09-23 15:00:00,106.6,106.75,106.21,106.69,360113.0,106.6,106.75,106.21,106.69,360113.0
2020-09-23 15:30:00,106.66,106.69,105.86,105.93,735203.0,106.66,106.69,105.86,105.93,735203.0
2020-09-24 09:30:00,100.1,100.25,95.0,97.04,1218657.0,100.1,100.25,95.0,97.04,1218657.0
2020-09-24 10:00:00,97.07,97.07,94.09,94.3,602330.0,97.07,97.07,94.09,94.3,602330.0
2020-09-24 10:30:00,94.29,94.36,91.89,92.54,806730.0,94.29,94.36,91.89,92.54,806730.0
2020-09-24 11:00:00,92.54,92.99,91.69,92.92,580837.0,92.54,92.99,91.69,92.92,580837.0
2020-09-24 11:30:00,92.92,94.83,92.87,94.41,761464.0,92.92,94.83,92.87,94.41,761464.0
2020-09-24 12:00:00,94.36,96.58,94.35,96.48,482005.0,94.36,96.58,94.35,96.48,482005.0
2020-09-24 12:30:00,96.43,96.54,94.65,95.66,248477.0,96.43,96.54,94.65,95.66,248477.0
2020-09-24 13:00:00,95.58,95.99,95.06,95.43,131928.0,95.58,95.99,95.06,95.43,131928.0
2020-09-24 13:30:00,95.42,96.17,95.05,95.8,141735.0,95.42,96.17,95.05,95.8,141735.0
2020-09-24 14:00:00,95.79,95.87,94.35,94.78,192548.0,95.79,95.87,94.35,94.78,192548.0
2020-09-24 14:30:00,94.77,95.77,94.71,94.82,160582.0,94.77,95.77,94.71,94.82,160582.0
2020-09-24 15:00:00,94.82,95.29,94.34,94.96,213375.0,94.82,95.29,94.34,94.96,213375.0
2020-09-24 15:30:00,94.95,94.95,93.61,94.29,538010.0,94.95,94.95,93.61,94.29,538010.0
2020-09-25 09:30:00,95.25,95.51,93.32,93.76,236458.0,95.25,95.51,93.32,93.76,236458.0
2020-09-25 10:00:00,93.75,93.81,92.64,93.05,173670.0,93.75,93.81,92.64,93.05,173670.0
2020-09-25 10:30:00,93.01,93.62,92.92,93.26,125995.0,93.01,93.62,92.92,93.26,125995.0
2020-09-25 11:00:00,93.32,93.44,92.49,92.67,172354.0,93.32,93.44,92.49,92.67,172354.0
2020-09-25 11:30:00,92.67,93.52,92.59,93.52,251011.0,92.67,93.52,92.59,93.52,251011.0
2020-09-25 12:00:00,93.48,94.14,93.24,93.31,115018.0,93.48,94.14,93.24,93.31,115018.0
2020-09-25 12:30:00,93.32,93.72,93.2,93.43,103749.0,93.32,93.72,93.2,93.43,103749.0
2020-09-25 13:00:00,93.42,95.16,93.35,94.7,232508.0,93.42,95.16,93.35,94.7,232508.0
2020-09-25 13:30:00,94.69,94.86,94.33,94.52,122211.0,94.69,94.86,94.33,94.52,122211.0
2020-09-25 14:00:00,94.51,94.99,94.46,94.65,167968.0,94.51,94.99,94.46,94.65,167968.0
2020-09-25 14:30:00,94.67,94.68,94.03,94.41,164416.0,94.67,94.68,94.03,94.41,164416.0
2020-09-25 15:00:00,94.42,94.93,94.29,94.62,186102.0,94.42,94.93,94.29,94.62,186102.0
2020-09-25 15:30:00,94.62,94.62,94.01,94.02,533405.0,94.62,94.62,94.01,94.02,533405.0
2020-09-28 09:30:00,95.62,95.96,94.57,94.83,136890.0,95.62,95.96,94.57,94.83,136890.0
2020-09-28 10:00:00,94.82,94.98,94.44,94.77,92363.0,94.82,94.98,94.44,94.77,92363.0
2020-09-28 10:30:00,94.79,95.4,94.71,95.37,85766.0,94.79,95.4,94.71,95.37,85766.0
2020-09-28 11:00:00,95.39,95.4,95.05,95.22,85035.0,95.39,95.4,95.05,95.22,85035.0
2020-09-28 11:30:00,95.22,96.28,95.21,95.55,85607.0,95.22,96.28,95.21,95.55,85607.0
2020-09-28 12:00:00,95.52,95.59,95.12,95.26,55397.0,95.52,95.59,95.12,95.26,55397.0
2020-09-28 12:30:00,95.26,95.41,95.09,95.33,37476.0,95.26,95.41,95.09,95.33,37476.0
2020-09-28 13:00:00,95.31,95.42,95.22,95.35,54120.0,95.31,95.42,95.22,95.35,54120.0
2020-09-28 13:30:00,95.36,95.45,94.86,94.88,65300.0,95.36,95.45,94.86,94.88,65300.0
2020-09-28 14:00:00,94.9,95.72,94.87,95.6,68770.0,94.9,95.72,94.87,95.6,68770.0
2020-09-28 14:30:00,95.6,95.72,94.98,95.01,76481.0,95.6,95.72,94.98,95.01,76481.0
2020-09-28 15:00:00,95.02,95.1,94.82,95.07,88424.0,95.02,95.1,94.82,95.07,88424.0
2020-09-28 15:30:00,95.06,95.07,94.85,95.04,203011.0,95.06,95.07,94.85,95.04,203011.0
2020-09-29 09:30:00,94.74,94.9,93.45,93.7,267028.0,94.74,94.9,93.45,93.7,267028.0
2020-09-29 10:00:00,93.71,94.14,93.71,93.87,116967.0,93.71,94.14,93.71,93.87,116967.0
2020-09-29 10:30:00,93.86,93.9,93.2,93.33,96390.0,93.86,93.9,93.2,93.33,96390.0
2020-09-29 11:00:00,93.31,93.75,93.16,93.37,121924.0,93.31,93.75,93.16,93.37,121924.0
2020-09-29 11:30:00,93.38,93.59,92.75,92.84,78386.0,93.38,93.59,92.75,92.84,78386.0
2020-09-29 12:00:00,92.86,93.05,92.65,92.91,75570.0,92.86,93.05,92.65,92.91,75570.0
2020-09-29 12:30:00,92.91,93.02,92.76,92.79,74073.0,92.91,93.02,92.76,92.79,74073.0
2020-09-29 13:00:00,92.83,93.42,92.79,93.42,106989.0,92.83,93.42,92.79,93.42,106989.0
2020-09-29 13:30:00,93.44,94.04,93.43,93.71,160940.0,93.44,94.04,93.43,93.71,160940.0
2020-09-29 14:00:00,93.7,93.84,93.41,93.69,57651.0,93.7,93.84,93.41,93.69,57651.0
2020-09-29 14:30:00,93.69,93.75,93.45,93.49,62362.0,93.69,93.75,93.45,93.49,62362.0
2020-09-29 15:00:00,93.5,93.59,93.36,93.45,66052.0,93.5,93.59,93.36,93.45,66052.0
2020-09-29 15:30:00,93.43,93.49,92.95,93.07,234222.0,93.43,93.49,92.95,93.07,234222.0
2020-09-30 09:30:00,93.03,93.37,92.67,93.06,331945.0,93.03,93.37,92.67,93.06,331945.0
2020-09-30 10:00:00,93.27,93.48,92.7,92.74,127238.0,93.27,93.48,92.7,92.74,127238.0
2020-09-30 10:30:00,92.77,93.49,92.74,93.19,103117.0,92.77,93.49,92.74,93.19,103117.0
2020-09-30 11:00:00,93.19,93.37,92.89,93.06,75062.0,93.19,93.37,92.89,93.06,75062.0
2020-09-30 11:30:00,93.05,93.1,92.56,92.56,91568.0,93.05,93.1,92.56,92.56,91568.0
2020-09-30 12:00:00,92.58,92.84,92.48,92.48,74342.0,92.58,92.84,92.48,92.48,74342.0
2020-09-30 12:30:00,92.45,92.81,92.38,92.79,65073.0,92.45,92.81,92.38,92.79,65073.0
2020-09-30 13:00:00,92.77,92.79,92.18,92.4,122969.0,92.77,92.79,92.18,92.4,122969.0
2020-09-30 13:30:00,92.41,92.58,92.22,92.26,122053.0,92.41,92.58,92.22,92.26,122053.0
2020-09-30 14:00:00,92.27,92.55,91.96,91.96,142336.0,92.27,92.55,91.96,91.96,142336.0
2020-09-30 14:30:00,91.96,92.03,91.34,91.84,121331.0,91.96,92.03,91.34,91.84,121331.0
2020-09-30 15:00:00,91.8,92.17,91.14,91.91,127115.0,91.8,92.17,91.14,91.91,127115.0
2020-09-30 15:30:00,91.91,92.11,91.69,91.93,378599.0,91.91,92.11,91.69,91.93,378599.0
2020-10-01 09:30:00,92.84,93.23,91.59,91.71,102922.0,92.84,93.23,91.59,91.71,102922.0
2020-10-01 10:00:00,91.69,91.92,91.13,91.88,115275.0,91.69,91.92,91.13,91.88,115275.0
2020-10-01 10:30:00,91.9,92.97,91.73,92.54,88914.0,91.9,92.97,91.73,92.54,88914.0
2020-10-01 11:00:00,92.62,93.31,92.35,93.14,49232.0,92.62,93.31,92.35,93.14,49232.0
2020-10-01 11:30:00,93.16,93.3,93.06,93.07,76000.0,93.16,93.3,93.06,93.07,76000.0
2020-10-01 12:00:00,93.06,93.45,92.82,93.31,119110.0,93.06,93.45,92.82,93.31,119110.0
2020-10-01 12:30:00,93.28,93.37,92.56,93.07,157823.0,93.28,93.37,92.56,93.07,157823.0
2020-10-01 13:00:00,93.1,93.22,92.67,92.68,56754.0,93.1,93.22,92.67,92.68,56754.0
2020-10-01 13:30:00,92.67,92.83,92.17,92.25,46582.0,92.67,92.83,92.17,92.25,46582.0
2020-10-01 14:00:00,92.22,92.8,91.55,92.8,86433.0,92.22,92.8,91.55,92.8,86433.0
2020-10-01 14:30:00,92.8,93.03,92.67,92.73,72730.0,92.8,93.03,92.67,92.73,72730.0
2020-10-01 15:00:00,92.73,93.09,92.69,93.03,70997.0,92.73,93.09,92.69,93.03,70997.0
2020-10-01 15:30:00,93.0,93.53,92.95,93.43,196390.0,93.0,93.53,92.95,93.43,196390.0
2020-10-02 09:30:00,93.55,94.33,93.03,93.69,322954.0,93.55,94.33,93.03,93.69,322954.0
2020-10-02 10:00:00,93.77,94.58,93.52,93.91,136379.0,93.77,94.58,93.52,93.91,136379.0
2020-10-02 10:30:00,93.87,94.25,93.77,93.91,140287.0,93.87,94.25,93.77,93.91,140287.0
2020-10-02 11:00:00,93.87,94.36,93.64,94.13,89890.0,93.87,94.36,93.64,94.13,89890.0
2020-10-02 11:30:00,94.14,94.52,93.87,93.89,183849.0,94.14,94.52,93.87,93.89,183849.0
2020-10-02 12:00:00,93.9,95.86,93.66,95.45,199855.0,93.9,95.86,93.66,95.45,199855.0
2020-10-02 12:30:00,95.41,95.82,95.23,95.43,109951.0,95.41,95.82,95.23,95.43,109951.0
2020-10-02 13:00:00,95.43,95.58,95.12,95.14,86278.0,95.43,95.58,95.12,95.14,86278.0
2020-10-02 13:30:00,95.15,95.16,94.46,94.88,61009.0,95.15,95.16,94.46,94.88,61009.0
2020-10-02 14:00:00,94.88,95.56,94.87,95.22,87701.0,94.88,95.56,94.87,95.22,87701.0
2020-10-02 14:30:00,95.24,95.52,95.16,95.3,80068.0,95.24,95.52,95.16,95.3,80068.0
2020-10-02 15:00:00,95.33,95.5,95.02,95.38,111790.0,95.33,95.5,95.02,95.38,111790.0
2020-10-02 15:30:00,95.38,95.61,95.33,95.52,294538.0,95.38,95.61,95.33,95.52,294538.0
2020-10-05 09:30:00,96.95,99.19,96.46,98.88,375446.0,96.95,99.19,96.46,98.88,375446.0
2020-10-05 10:00:00,98.92,99.08,98.57,98.7,163355.0,98.92,99.08,98.57,98.7,163355.0
2020-10-05 10:30:00,98.75,98.91,98.0,98.18,125951.0,98.75,98.91,98.0,98.18,125951.0
2020-10-05 11:00:00,98.21,98.49,98.09,98.2,112874.0,98.21,98.49,98.09,98.2,112874.0
2020-10-05 11:30:00,98.24,98.27,97.66,98.13,132413.0,98.24,98.27,97.66,98.13,132413.0
2020-10-05 12:00:00,98.13,98.75,98.07,98.29,76228.0,98.13,98.75,98.07,98.29,76228.0
2020-10-05 12:30:00,98.33,98.69,98.22,98.62,59144.0,98.33,98.69,98.22,98.62,59144.0
2020-10-05 13:00:00,98.64,98.73,98.32,98.69,49232.0,98.64,98.73,98.32,98.69,49232.0
2020-10-05 13:30:00,98.65,98.7,97.8,97.85,51738.0,98.65,98.7,97.8,97.85,51738.0
2020-10-05 14:00:00,97.85,98.26,97.65,98.12,63799.0,97.85,98.26,97.65,98.12,63799.0
2020-10-05 14:30:00,98.13,98.27,97.97,98.25,49318.0,98.13,98.27,97.97,98.25,49318.0
2020-10-05 15:00:00,98.22,98.65,98.1,98.56,100939.0,98.22,98.65,98.1,98.56,100939.0
2020-10-05 15:30:00,98.6,98.65,97.79,97.9,250009.0,98.6,98.65,97.79,97.9,250009.0
2020-10-06 09:30:00,98.82,98.85,96.13,96.55,221088.0,98.82,98.85,96.13,96.55,221088.0
2020-10-06 10:00:00,96.48,97.0,95.97,96.49,112279.0,96.48,97.0,95.97,96.49,112279.0
2020-10-06 10:30:00,96.41,96.56,95.38,95.61,95196.0,96.41,96.56,95.38,95.61,95196.0
2020-10-06 11:00:00,95.59,95.66,94.81,95.53,113252.0,95.59,95.66,94.81,95.53,113252.0
2020-10-06 11:30:00,95.52,96.08,95.36,96.01,131711.0,95.52,96.08,95.36,96.01,131711.0
2020-10-06 12:00:00,96.04,96.23,95.88,95.92,56496.0,96.04,96.23,95.88,95.92,56496.0
2020-10-06 12:30:00,95.89,96.27,95.78,95.95,58383.0,95.89,96.27,95.78,95.95,58383.0
2020-10-06 13:00:00,95.95,96.11,95.75,95.81,42711.0,95.95,96.11,95.75,95.81,42711.0
2020-10-06 13:30:00,95.8,96.15,95.58,95.63,39647.0,95.8,96.15,95.58,95.63,39647.0
2020-10-06 14:00:00,95.58,95.98,95.31,95.89,40996.0,95.58,95.98,95.31,95.89,40996.0
2020-10-06 14:30:00,95.86,95.93,93.73,94.13,75445.0,95.86,95.93,93.73,94.13,75445.0
2020-10-06 15:00:00,94.03,94.12,93.0,93.78,118658.0,94.03,94.12,93.0,93.78,118658.0
2020-10-06 15:30:00,93.71,94.39,93.02,93.13,305662.0,93.71,94.39,93.02,93.13,305662.0
2020-10-07 09:30:00,93.86,94.69,93.65,94.15,149435.0,93.86,94.69,93.65,94.15,149435.0
2020-10-07 10:00:00,94.15,94.63,93.44,94.45,86630.0,94.15,94.63,93.44,94.45,86630.0
2020-10-07 10:30:00,94.45,94.95,94.22,94.39,55186.0,94.45,94.95,94.22,94.39,55186.0
2020-10-07 11:00:00,94.45,94.62,94.05,94.29,46881.0,94.45,94.62,94.05,94.29,46881.0
2020-10-07 11:30:00,94.3,94.73,94.3,94.56,48769.0,94.3,94.73,94.3,94.56,48769.0
2020-10-07 12:00:00,94.56,94.58,94.07,94.3,28714.0,94.56,94.58,94.07,94.3,28714.0
2020-10-07 12:30:00,94.29,94.55,94.09,94.48,42781.0,94.29,94.55,94.09,94.48,42781.0
2020-10-07 13:00:00,94.52,94.82,94.42,94.72,51428.0,94.52,94.82,94.42,94.72,51428.0
2020-10-07 13:30:00,94.74,95.04,94.64,94.75,49303.0,94.74,95.04,94.64,94.75,49303.0
2020-10-07 14:00:00,94.81,94.92,94.37,94.37,41102.0,94.81,94.92,94.37,94.37,41102.0
2020-10-07 14:30:00,94.4,94.49,93.91,94.09,54540.0,94.4,94.49,93.91,94.09,54540.0
2020-10-07 15:00:00,94.07,94.5,94.07,94.3,59833.0,94.07,94.5,94.07,94.3,59833.0
2020-10-07 15:30:00,94.29,94.35,93.95,94.1,188007.0,94.29,94.35,93.95,94.1,188007.0
2020-10-08 09:30:00,94.57,94.9,93.53,94.18,33463.0,94.57,94.9,93.53,94.18,33463.0
2020-10-08 10:00:00,94.17,94.63,93.96,94.47,25500.0,94.17,94.63,93.96,94.47,25500.0
2020-10-08 10:30:00,94.51,95.15,94.51,94.97,39538.0,94.51,95.15,94.51,94.97,39538.0
2020-10-08 11:00:00,94.95,95.58,94.9,95.25,42571.0,94.95,95.58,94.9,95.25,42571.0
2020-10-08 11:30:00,95.19,95.28,95.0,95.22,29296.0,95.19,95.28,95.0,95.22,29296.0
2020-10-08 12:00:00,95.28,95.63,95.26,95.56,30983.0,95.28,95.63,95.26,95.56,30983.0
2020-10-08 12:30:00,95.6,95.64,95.12,95.36,34603.0,95.6,95.64,95.12,95.36,34603.0
2020-10-08 13:00:00,95.46,95.6,95.42,95.47,27914.0,95.46,95.6,95.42,95.47,27914.0
2020-10-08 13:30:00,95.4,95.44,95.08,95.14,28629.0,95.4,95.44,95.08,95.14,28629.0
2020-10-08 14:00:00,95.11,95.55,95.07,95.42,24408.0,95.11,95.55,95.07,95.42,24408.0
2020-10-08 14:30:00,95.42,95.63,95.16,95.62,26352.0,95.42,95.63,95.16,95.62,26352.0
2020-10-08 15:00:00,95.61,95.87,95.45,95.81,28833.0,95.61,95.87,95.45,95.81,28833.0
2020-10-08 15:30:00,95.84,96.1,95.81,95.94,107960.0,95.84,96.1,95.81,95.94,107960.0
2020-10-09 09:30:00,96.8,97.29,96.35,96.76,84491.0,96.8,97.29,96.35,96.76,84491.0
2020-10-09 10:00:00,96.73,96.76,95.62,95.67,86832.0,96.73,96.76,95.62,95.67,86832.0
2020-10-09 10:30:00,95.66,95.71,94.91,95.02,67465.0,95.66,95.71,94.91,95.02,67465.0
2020-10-09 11:00:00,95.02,95.08,94.82,94.94,84153.0,95.02,95.08,94.82,94.94,84153.0
2020-10-09 11:30:00,94.94,95.69,94.93,95.67,83644.0,94.94,95.69,94.93,95.67,83644.0
2020-10-09 12:00:00,95.63,96.17,95.41,95.48,112027.0,95.63,96.17,95.41,95.48,112027.0
2020-10-09 12:30:00,95.47,95.71,95.42,95.53,107922.0,95.47,95.71,95.42,95.53,107922.0
2020-10-09 13:00:00,95.54,95.65,95.17,95.25,126380.0,95.54,95.65,95.17,95.25,126380.0
2020-10-09 13:30:00,95.27,95.31,95.03,95.11,78048.0,95.27,95.31,95.03,95.11,78048.0
2020-10-09 14:00:00,95.1,95.31,94.96,95.22,161501.0,95.1,95.31,94.96,95.22,161501.0
2020-10-09 14:30:00,95.22,95.56,95.12,95.17,95805.0,95.22,95.56,95.12,95.17,95805.0
2020-10-09 15:00:00,95.18,95.3,95.07,95.28,149090.0,95.18,95.3,95.07,95.28,149090.0
2020-10-09 15:30:00,95.28,95.3,94.65,94.94,276975.0,95.28,95.3,94.65,94.94,276975.0
2020-10-12 09:30:00,94.98,95.2,93.91,94.33,111336.0,94.98,95.2,93.91,94.33,111336.0
2020-10-12 10:00:00,94.31,94.48,93.6,93.65,125821.0,94.31,94.48,93.6,93.65,125821.0
2020-10-12 10:30:00,93.71,94.39,93.52,94.15,112171.0,93.71,94.39,93.52,94.15,112171.0
2020-10-12 11:00:00,94.13,94.26,93.92,93.98,57515.0,94.13,94.26,93.92,93.98,57515.0
2020-10-12 11:30:00,93.95,94.15,93.85,93.91,41139.0,93.95,94.15,93.85,93.91,41139.0
2020-10-12 12:00:00,93.91,94.18,93.66,93.74,77135.0,93.91,94.18,93.66,93.74,77135.0
2020-10-12 12:30:00,93.71,93.78,93.18,93.26,116948.0,93.71,93.78,93.18,93.26,116948.0
2020-10-12 13:00:00,93.21,93.44,92.96,93.35,64876.0,93.21,93.44,92.96,93.35,64876.0
2020-10-12 13:30:00,93.33,93.38,92.95,93.23,67211.0,93.33,93.38,92.95,93.23,67211.0
2020-10-12 14:00:00,93.19,93.38,92.83,92.98,64099.0,93.19,93.38,92.83,92.98,64099.0
2020-10-12 14:30:00,92.98,93.11,92.69,93.09,71688.0,92.98,93.11,92.69,93.09,71688.0
2020-10-12 15:00:00,93.12,93.38,92.85,93.16,118182.0,93.12,93.38,92.85,93.16,118182.0
2020-10-12 15:30:00,93.21,93.24,92.49,92.51,286370.0,93.21,93.24,92.49,92.51,286370.0
2020-10-13 09:30:00,92.52,93.74,92.12,93.63,194567.0,92.52,93.74,92.12,93.63,194567.0
2020-10-13 10:00:00,93.61,94.33,93.6,93.91,216886.0,93.61,94.33,93.6,93.91,216886.0
2020-10-13 10:30:00,93.96,95.04,93.94,94.98,218435.0,93.96,95.04,93.94,94.98,218435.0
2020-10-13 11:00:00,95.04,95.44,94.5,94.65,201611.0,95.04,95.44,94.5,94.65,201611.0
2020-10-13 11:30:00,94.68,95.03,94.62,94.92,80193.0,94.68,95.03,94.62,94.92,80193.0
2020-10-13 12:00:00,94.92,95.05,94.05,94.05,73875.0,94.92,95.05,94.05,94.05,73875.0
2020-10-13 12:30:00,94.02,94.49,94.02,94.42,60741.0,94.02,94.49,94.02,94.42,60741.0
2020-10-13 13:00:00,94.39,94.52,94.1,94.29,99099.0,94.39,94.52,94.1,94.29,99099.0
2020-10-13 13:30:00,94.31,94.36,93.32,93.34,69264.0,94.31,94.36,93.32,93.34,69264.0
2020-10-13 14:00:00,93.33,93.69,93.17,93.18,48876.0,93.33,93.69,93.17,93.18,48876.0
2020-10-13 14:30:00,93.2,93.37,92.84,92.87,73901.0,93.2,93.37,92.84,92.87,73901.0
2020-10-13 15:00:00,92.92,93.31,92.87,93.29,58124.0,92.92,93.31,92.87,93.29,58124.0
2020-10-13 15:30:00,93.27,93.39,93.05,93.08,301054.0,93.27,93.39,93.05,93.08,301054.0
2020-10-14 09:30:00,93.74,93.92,92.38,92.45,276441.0,93.74,93.92,92.38,92.45,276441.0
2020-10-14 10:00:00,92.45,92.66,91.8,92.43,234812.0,92.45,92.66,91.8,92.43,234812.0
2020-10-14 10:30:00,92.47,92.7,92.07,92.34,106000.0,92.47,92.7,92.07,92.34,106000.0
2020-10-14 11:00:00,92.32,92.61,91.92,92.44,79278.0,92.32,92.61,91.92,92.44,79278.0
2020-10-14 11:30:00,92.49,92.56,91.54,91.72,75180.0,92.49,92.56,91.54,91.72,75180.0
2020-10-14 12:00:00,91.75,91.77,91.3,91.56,131870.0,91.75,91.77,91.3,91.56,131870.0
2020-10-14 12:30:00,91.56,92.48,91.53,92.48,76609.0,91.56,92.48,91.53,92.48,76609.0
2020-10-14 13:00:00,92.41,92.72,92.36,92.5,32302.0,92.41,92.72,92.36,92.5,32302.0
2020-10-14 13:30:00,92.48,92.54,92.24,92.44,34009.0,92.48,92.54,92.24,92.44,34009.0
2020-10-14 14:00:00,92.44,92.45,91.95,92.12,48282.0,92.44,92.45,91.95,92.12,48282.0
2020-10-14 14:30:00,92.16,92.42,91.86,92.23,69758.0,92.16,92.42,91.86,92.23,69758.0
2020-10-14 15:00:00,92.27,92.48,91.93,91.98,93583.0,92.27,92.48,91.93,91.98,93583.0
2020-10-14 15:30:00,91.95,92.1,91.51,91.58,186761.0,91.95,92.1,91.51,91.58,186761.0
2020-10-15 09:30:00,90.5,91.78,90.25,91.32,66651.0,90.5,91.78,90.25,91.32,66651.0
2020-10-15 10:00:00,91.31,91.33,90.77,90.95,75097.0,91.31,91.33,90.77,90.95,75097.0
2020-10-15 10:30:00,90.96,91.41,90.7,91.27,105749.0,90.96,91.41,90.7,91.27,105749.0
2020-10-15 11:00:00,91.23,91.83,91.02,91.72,67878.0,91.23,91.83,91.02,91.72,67878.0
2020-10-15 11:30:00,91.75,92.05,91.73,91.78,56471.0,91.75,92.05,91.73,91.78,56471.0
2020-10-15 12:00:00,91.76,92.3,91.72,92.13,52991.0,91.76,92.3,91.72,92.13,52991.0
2020-10-15 12:30:00,92.13,92.4,91.9,92.31,60528.0,92.13,92.4,91.9,92.31,60528.0
2020-10-15 13:00:00,92.3,92.5,92.19,92.33,55364.0,92.3,92.5,92.19,92.33,55364.0
2020-10-15 13:30:00,92.36,92.36,92.02,92.28,47290.0,92.36,92.36,92.02,92.28,47290.0
2020-10-15 14:00:00,92.28,92.97,92.23,92.96,95392.0,92.28,92.97,92.23,92.96,95392.0
2020-10-15 14:30:00,92.93,93.39,92.92,93.27,75170.0,92.93,93.39,92.92,93.27,75170.0
2020-10-15 15:00:00,93.29,93.6,92.97,93.58,89700.0,93.29,93.6,92.97,93.58,89700.0
2020-10-15 15:30:00,93.6,93.73,93.05,93.12,248264.0,93.6,93.73,93.05,93.12,248264.0
2020-10-16 09:30:00,93.38,94.33,92.74,93.53,88355.0,93.38,94.33,92.74,93.53,88355.0
2020-10-16 10:00:00,93.55,93.62,92.61,92.93,48694.0,93.55,93.62,92.61,92.93,48694.0
2020-10-16 10:30:00,92.97,93.45,92.78,93.21,37840.0,92.97,93.45,92.78,93.21,37840.0
2020-10-16 11:00:00,93.22,93.3,92.59,92.62,40623.0,93.22,93.3,92.59,92.62,40623.0
2020-10-16 11:30:00,92.65,93.22,92.51,93.18,45477.0,92.65,93.22,92.51,93.18,45477.0
2020-10-16 12:00:00,93.18,93.6,93.01,93.53,54981.0,93.18,93.6,93.01,93.53,54981.0
2020-10-16 12:30:00,93.53,93.7,93.15,93.33,46162.0,93.53,93.7,93.15,93.33,46162.0
2020-10-16 13:00:00,93.28,93.36,92.9,93.02,47003.0,93.28,93.36,92.9,93.02,47003.0
2020-10-16 13:30:00,93.1,93.64,92.94,93.62,32791.0,93.1,93.64,92.94,93.62,32791.0
2020-10-16 14:00:00,93.62,94.25,93.61,94.17,77563.0,93.62,94.25,93.61,94.17,77563.0
2020-10-16 14:30:00,94.11,94.15,93.82,94.06,86519.0,94.11,94.15,93.82,94.06,86519.0
2020-10-16 15:00:00,94.02,94.3,93.95,94.26,63543.0,94.02,94.3,93.95,94.26,63543.0
2020-10-16 15:30:00,94.24,94.24,93.65,93.75,233272.0,94.24,94.24,93.65,93.75,233272.0
2020-10-19 09:30:00,94.76,95.76,94.31,95.26,78063.0,94.76,95.76,94.31,95.26,78063.0
2020-10-19 10:00:00,95.2,95.28,94.17,94.27,105065.0,95.2,95.28,94.17,94.27,105065.0
2020-10-19 10:30:00,94.23,95.05,94.23,94.98,61866.0,94.23,95.05,94.23,94.98,61866.0
2020-10-19 11:00:00,94.91,95.14,94.51,94.68,29780.0,94.91,95.14,94.51,94.68,29780.0
2020-10-19 11:30:00,94.68,94.98,94.54,94.76,33225.0,94.68,94.98,94.54,94.76,33225.0
2020-10-19 12:00:00,94.78,94.86,94.61,94.64,32869.0,94.78,94.86,94.61,94.64,32869.0
2020-10-19 12:30:00,94.64,94.69,94.04,94.09,22945.0,94.64,94.69,94.04,94.09,22945.0
2020-10-19 13:00:00,94.06,94.15,93.76,93.81,27913.0,94.06,94.15,93.76,93.81,27913.0
2020-10-19 13:30:00,93.83,93.88,93.25,93.29,25067.0,93.83,93.88,93.25,93.29,25067.0
2020-10-19 14:00:00,93.29,93.5,93.02,93.47,24506.0,93.29,93.5,93.02,93.47,24506.0
2020-10-19 14:30:00,93.46,93.51,92.66,92.71,53140.0,93.46,93.51,92.66,92.71,53140.0
2020-10-19 15:00:00,92.69,92.72,92.17,92.32,79995.0,92.69,92.72,92.17,92.32,79995.0
2020-10-19 15:30:00,92.32,92.63,91.93,92.05,131170.0,92.32,92.63,91.93,92.05,131170.0
2020-10-20 09:30:00,92.24,92.77,91.65,92.06,51725.0,92.24,92.77,91.65,92.06,51725.0
2020-10-20 10:00:00,91.97,92.35,91.73,92.32,105478.0,91.97,92.35,91.73,92.32,105478.0
2020-10-20 10:30:00,92.41,92.5,91.85,91.9,71050.0,92.41,92.5,91.85,91.9,71050.0
2020-10-20 11:00:00,91.9,92.48,91.65,92.42,39011.0,91.9,92.48,91.65,92.42,39011.0
2020-10-20 11:30:00,92.39,92.75,92.26,92.53,49321.0,92.39,92.75,92.26,92.53,49321.0
2020-10-20 12:00:00,92.54,92.54,92.05,92.15,28924.0,92.54,92.54,92.05,92.15,28924.0
2020-10-20 12:30:00,92.17,92.58,92.02,92.53,31972.0,92.17,92.58,92.02,92.53,31972.0
2020-10-20 13:00:00,92.51,92.55,92.32,92.52,60712.0,92.51,92.55,92.32,92.52,60712.0
2020-10-20 13:30:00,92.48,92.48,92.05,92.25,48819.0,92.48,92.48,92.05,92.25,48819.0
2020-10-20 14:00:00,92.3,92.38,91.92,91.96,42447.0,92.3,92.38,91.92,91.96,42447.0
2020-10-20 14:30:00,91.96,92.2,91.87,92.06,53180.0,91.96,92.2,91.87,92.06,53180.0
2020-10-20 15:00:00,92.1,92.13,91.31,91.55,68535.0,92.1,92.13,91.31,91.55,68535.0
2020-10-20 15:30:00,91.55,91.61,91.08,91.13,156423.0,91.55,91.61,91.08,91.13,156423.0
2020-10-21 09:30:00,93.07,93.89,92.2,92.4,136041.0,93.07,93.89,92.2,92.4,136041.0
2020-10-21 10:00:00,92.45,92.46,91.41,91.45,64232.0,92.45,92.46,91.41,91.45,64232.0
2020-10-21 10:30:00,91.51,91.58,90.92,90.94,40636.0,91.51,91.58,90.92,90.94,40636.0
2020-10-21 11:00:00,91.0,91.0,90.11,90.61,79904.0,91.0,91.0,90.11,90.61,79904.0
2020-10-21 11:30:00,90.61,91.08,90.51,90.81,33205.0,90.61,91.08,90.51,90.81,33205.0
2020-10-21 12:00:00,90.77,91.01,90.45,90.84,24556.0,90.77,91.01,90.45,90.84,24556.0
2020-10-21 12:30:00,90.87,90.9,90.36,90.61,22109.0,90.87,90.9,90.36,90.61,22109.0
2020-10-21 13:00:00,90.58,90.71,90.37,90.58,25439.0,90.58,90.71,90.37,90.58,25439.0
2020-10-21 13:30:00,90.65,90.68,90.35,90.41,24674.0,90.65,90.68,90.35,90.41,24674.0
2020-10-21 14:00:00,90.43,90.66,90.37,90.6,31400.0,90.43,90.66,90.37,90.6,31400.0
2020-10-21 14:30:00,90.6,90.83,90.45,90.53,41612.0,90.6,90.83,90.45,90.53,41612.0
2020-10-21 15:00:00,90.56,90.59,90.08,90.15,52122.0,90.56,90.59,90.08,90.15,52122.0
2020-10-21 15:30:00,90.12,90.17,89.68,89.8,127105.0,90.12,90.17,89.68,89.8,127105.0
2020-10-22 09:30:00,89.53,90.38,89.0,90.25,69769.0,89.53,90.38,89.0,90.25,69769.0
2020-10-22 10:00:00,90.19,90.7,89.7,89.82,58410.0,90.19,90.7,89.7,89.82,58410.0
2020-10-22 10:30:00,89.91,90.34,89.5,90.17,56681.0,89.91,90.34,89.5,90.17,56681.0
2020-10-22 11:00:00,90.24,91.21,90.24,90.9,55365.0,90.24,91.21,90.24,90.9,55365.0
2020-10-22 11:30:00,90.84,90.99,90.55,90.59,32963.0,90.84,90.99,90.55,90.59,32963.0
2020-10-22 12:00:00,90.58,90.65,90.34,90.43,30411.0,90.58,90.65,90.34,90.43,30411.0
2020-10-22 12:30:00,90.49,90.49,90.06,90.34,16669.0,90.49,90.49,90.06,90.34,16669.0
2020-10-22 13:00:00,90.4,90.88,90.4,90.78,31901.0,90.4,90.88,90.4,90.78,31901.0
2020-10-22 13:30:00,90.74,91.3,90.7,91.04,50793.0,90.74,91.3,90.7,91.04,50793.0
2020-10-22 14:00:00,91.08,91.53,90.85,91.23,69438.0,91.08,91.53,90.85,91.23,69438.0
2020-10-22 14:30:00,91.17,91.39,91.0,91.06,32646.0,91.17,91.39,91.0,91.06,32646.0
2020-10-22 15:00:00,91.04,91.26,90.93,91.26,39291.0,91.04,91.26,90.93,91.26,39291.0
2020-10-22 15:30:00,91.29,91.68,91.25,91.41,203826.0,91.29,91.68,91.25,91.41,203826.0
2020-10-23 09:30:00,91.92,92.04,90.04,90.12,46710.0,91.92,92.04,90.04,90.12,46710.0
2020-10-23 10:00:00,90.11,90.24,89.59,90.23,39705.0,90.11,90.24,89.59,90.23,39705.0
2020-10-23 10:30:00,90.2,90.65,90.19,90.48,29165.0,90.2,90.65,90.19,90.48,29165.0
2020-10-23 11:00:00,90.43,91.06,90.36,90.99,28600.0,90.43,91.06,90.36,90.99,28600.0
2020-10-23 11:30:00,91.05,91.06,90.41,90.48,60310.0,91.05,91.06,90.41,90.48,60310.0
2020-10-23 12:00:00,90.52,90.6,89.87,90.04,30079.0,90.52,90.6,89.87,90.04,30079.0
2020-10-23 12:30:00,90.05,90.14,89.65,89.65,36270.0,90.05,90.14,89.65,89.65,36270.0
2020-10-23 13:00:00,89.69,90.44,89.68,90.44,19180.0,89.69,90.44,89.68,90.44,19180.0
2020-10-23 13:30:00,90.44,90.66,90.39,90.55,15263.0,90.44,90.66,90.39,90.55,15263.0
2020-10-23 14:00:00,90.63,91.13,90.6,91.13,17317.0,90.63,91.13,90.6,91.13,17317.0
2020-10-23 14:30:00,91.16,91.22,90.74,90.75,22434.0,91.16,91.22,90.74,90.75,22434.0
2020-10-23 15:00:00,90.77,91.41,90.71,91.36,53966.0,90.77,91.41,90.71,91.36,53966.0
2020-10-23 15:30:00,91.4,91.49,90.83,90.94,202361.0,91.4,91.49,90.83,90.94,202361.0
2020-10-26 09:30:00,90.14,90.35,89.37,89.37,45030.0,90.14,90.35,89.37,89.37,45030.0
2020-10-26 10:00:00,89.43,89.46,88.96,89.05,52248.0,89.43,89.46,88.96,89.05,52248.0
2020-10-26 10:30:00,89.01,89.04,88.39,88.6,92046.0,89.01,89.04,88.39,88.6,92046.0
2020-10-26 11:00:00,88.56,88.92,88.17,88.6,101250.0,88.56,88.92,88.17,88.6,101250.0
2020-10-26 11:30:00,88.5,88.87,88.25,88.66,78052.0,88.5,88.87,88.25,88.66,78052.0
2020-10-26 12:00:00,88.66,88.95,88.2,88.22,75570.0,88.66,88.95,88.2,88.22,75570.0
2020-10-26 12:30:00,88.21,88.21,87.7,87.96,43974.0,88.21,88.21,87.7,87.96,43974.0
2020-10-26 13:00:00,87.97,88.05,87.5,87.53,42650.0,87.97,88.05,87.5,87.53,42650.0
2020-10-26 13:30:00,87.51,88.13,87.27,88.04,69624.0,87.51,88.13,87.27,88.04,69624.0
2020-10-26 14:00:00,88.05,88.61,87.96,88.53,53964.0,88.05,88.61,87.96,88.53,53964.0
2020-10-26 14:30:00,88.49,88.79,88.28,88.5,49075.0,88.49,88.79,88.28,88.5,49075.0
2020-10-26 15:00:00,88.5,88.8,88.34,88.55,51503.0,88.5,88.8,88.34,88.55,51503.0
2020-10-26 15:30:00,88.55,88.79,88.3,88.77,199628.0,88.55,88.79,88.3,88.77,199628.0
2020-10-27 09:30:00,89.14,89.43,88.55,88.9,66373.0,89.14,89.43,88.55,88.9,66373.0
2020-10-27 10:00:00,88.87,88.97,87.25,87.78,114533.0,88.87,88.97,87.25,87.78,114533.0
2020-10-27 10:30:00,87.75,88.27,87.55,88.01,62748.0,87.75,88.27,87.55,88.01,62748.0
2020-10-27 11:00:00,87.91,88.02,87.3,87.37,47725.0,87.91,88.02,87.3,87.37,47725.0
2020-10-27 11:30:00,87.39,87.67,87.26,87.64,49822.0,87.39,87.67,87.26,87.64,49822.0
2020-10-27 12:00:00,87.65,88.15,87.64,88.11,39394.0,87.65,88.15,87.64,88.11,39394.0
2020-10-27 12:30:00,88.12,88.58,87.99,88.36,60112.0,88.12,88.58,87.99,88.36,60112.0
2020-10-27 13:00:00,88.27,88.42,87.85,88.34,36967.0,88.27,88.42,87.85,88.34,36967.0
2020-10-27 13:30:00,88.34,88.47,88.16,88.2,35626.0,88.34,88.47,88.16,88.2,35626.0
2020-10-27 14:00:00,88.22,88.29,87.98,88.07,26323.0,88.22,88.29,87.98,88.07,26323.0
2020-10-27 14:30:00,88.08,88.09,87.53,87.64,111036.0,88.08,88.09,87.53,87.64,111036.0
2020-10-27 15:00:00,87.69,87.76,87.3,87.6,44275.0,87.69,87.76,87.3,87.6,44275.0
2020-10-27 15:30:00,87.55,87.79,87.39,87.44,171738.0,87.55,87.79,87.39,87.44,171738.0
2020-10-28 09:30:00,85.03,87.47,84.7,86.82,85690.0,85.03,87.47,84.7,86.82,85690.0
2020-10-28 10:00:00,86.81,87.04,86.11,86.35,45877.0,86.81,87.04,86.11,86.35,45877.0
2020-10-28 10:30:00,86.42,86.54,85.95,86.17,47306.0,86.42,86.54,85.95,86.17,47306.0
2020-10-28 11:00:00,86.11,86.64,85.86,86.58,51041.0,86.11,86.64,85.86,86.58,51041.0
2020-10-28 11:30:00,86.54,87.43,86.4,87.26,45959.0,86.54,87.43,86.4,87.26,45959.0
2020-10-28 12:00:00,87.26,88.07,87.22,87.79,56064.0,87.26,88.07,87.22,87.79,56064.0
2020-10-28 12:30:00,87.79,87.91,87.33,87.67,54524.0,87.79,87.91,87.33,87.67,54524.0
2020-10-28 13:00:00,87.67,87.73,87.15,87.41,22702.0,87.67,87.73,87.15,87.41,22702.0
2020-10-28 13:30:00,87.39,87.77,87.29,87.66,27157.0,87.39,87.77,87.29,87.66,27157.0
2020-10-28 14:00:00,87.65,87.98,87.27,87.85,48326.0,87.65,87.98,87.27,87.85,48326.0
2020-10-28 14:30:00,87.93,87.96,87.55,87.86,54620.0,87.93,87.96,87.55,87.86,54620.0
2020-10-28 15:00:00,87.86,88.33,87.78,88.2,79927.0,87.86,88.33,87.78,88.2,79927.0
2020-10-28 15:30:00,88.2,88.46,87.74,87.88,257372.0,88.2,88.46,87.74,87.88,257372.0
2020-10-29 09:30:00,87.53,88.17,86.87,87.66,44904.0,87.53,88.17,86.87,87.66,44904.0
2020-10-29 10:00:00,87.63,88.05,87.31,88.05,52269.0,87.63,88.05,87.31,88.05,52269.0
2020-10-29 10:30:00,88.03,88.48,87.84,88.21,68845.0,88.03,88.48,87.84,88.21,68845.0
2020-10-29 11:00:00,88.21,88.23,87.53,87.69,35133.0,88.21,88.23,87.53,87.69,35133.0
2020-10-29 11:30:00,87.68,87.71,86.77,87.01,79276.0,87.68,87.71,86.77,87.01,79276.0
2020-10-29 12:00:00,87.0,87.07,86.74,87.03,26195.0,87.0,87.07,86.74,87.03,26195.0
2020-10-29 12:30:00,87.0,87.18,86.67,86.7,37824.0,87.0,87.18,86.67,86.7,37824.0
2020-10-29 13:00:00,86.74,87.07,86.47,87.07,54830.0,86.74,87.07,86.47,87.07,54830.0
2020-10-29 13:30:00,87.04,87.94,87.03,87.85,57051.0,87.04,87.94,87.03,87.85,57051.0
2020-10-29 14:00:00,87.84,88.5,87.79,88.3,54091.0,87.84,88.5,87.79,88.3,54091.0
2020-10-29 14:30:00,88.21,88.3,87.98,88.3,70740.0,88.21,88.3,87.98,88.3,70740.0
2020-10-29 15:00:00,88.28,88.45,87.99,88.45,65904.0,88.28,88.45,87.99,88.45,65904.0
2020-10-29 15:30:00,88.44,88.74,88.19,88.19,294885.0,88.44,88.74,88.19,88.19,294885.0
2020-10-30 09:30:00,87.41,88.44,87.41,88.05,39370.0,87.41,88.44,87.41,88.05,39370.0
2020-10-30 10:00:00,88.05,88.42,87.11,87.11,49326.0,88.05,88.42,87.11,87.11,49326.0
2020-10-30 10:30:00,87.14,87.56,86.36,86.36,58320.0,87.14,87.56,86.36,86.36,58320.0
2020-10-30 11:00:00,86.48,87.53,86.47,86.93,58206.0,86.48,87.53,86.47,86.93,58206.0
2020-10-30 11:30:00,86.9,87.13,86.68,86.88,36235.0,86.9,87.13,86.68,86.88,36235.0
2020-10-30 12:00:00,86.88,87.48,86.74,87.38,37717.0,86.88,87.48,86.74,87.38,37717.0
2020-10-30 12:30:00,87.32,87.42,87.0,87.07,27564.0,87.32,87.42,87.0,87.07,27564.0
2020-10-30 13:00:00,87.03,87.4,86.92,87.35,31282.0,87.03,87.4,86.92,87.35,31282.0
2020-10-30 13:30:00,87.36,87.37,86.62,86.84,59265.0,87.36,87.37,86.62,86.84,59265.0
2020-10-30 14:00:00,86.87,87.07,86.29,86.34,66896.0,86.87,87.07,86.29,86.34,66896.0
2020-10-30 14:30:00,86.23,86.33,85.79,86.18,70128.0,86.23,86.33,85.79,86.18,70128.0
2020-10-30 15:00:00,86.18,86.6,86.09,86.21,70284.0,86.18,86.6,86.09,86.21,70284.0
2020-10-30 15:30:00,86.24,86.47,85.81,86.42,218375.0,86.24,86.47,85.81,86.42,218375.0
2020-11-02 09:30:00,87.2,88.55,87.1,88.28,88641.0,87.2,88.55,87.1,88.28,88641.0
2020-11-02 10:00:00,88.44,89.06,88.29,88.81,77208.0,88.44,89.06,88.29,88.81,77208.0
2020-11-02 10:30:00,88.77,88.84,88.38,88.5,72274.0,88.77,88.84,88.38,88.5,72274.0
2020-11-02 11:00:00,88.44,88.74,88.08,88.34,59321.0,88.44,88.74,88.08,88.34,59321.0
2020-11-02 11:30:00,88.35,88.69,88.32,88.46,69814.0,88.35,88.69,88.32,88.46,69814.0
2020-11-02 12:00:00,88.45,88.59,88.31,88.54,40832.0,88.45,88.59,88.31,88.54,40832.0
2020-11-02 12:30:00,88.59,88.6,87.71,87.79,26091.0,88.59,88.6,87.71,87.79,26091.0
2020-11-02 13:00:00,87.83,87.83,87.53,87.81,27894.0,87.83,87.83,87.53,87.81,27894.0
2020-11-02 13:30:00,87.84,87.99,87.55,87.57,40799.0,87.84,87.99,87.55,87.57,40799.0
2020-11-02 14:00:00,87.57,88.35,87.54,88.27,44903.0,87.57,88.35,87.54,88.27,44903.0
2020-11-02 14:30:00,88.3,88.61,88.14,88.51,48854.0,88.3,88.61,88.14,88.51,48854.0
2020-11-02 15:00:00,88.52,88.97,88.47,88.91,56251.0,88.52,88.97,88.47,88.91,56251.0
2020-11-02 15:30:00,88.95,89.16,88.72,89.08,160782.0,88.95,89.16,88.72,89.08,160782.0
2020-11-03 09:30:00,90.13,92.25,90.13,92.13,99274.0,90.13,92.25,90.13,92.13,99274.0
2020-11-03 10:00:00,92.13,92.49,91.83,92.39,93423.0,92.13,92.49,91.83,92.39,93423.0
2020-11-03 10:30:00,92.46,93.18,92.24,93.18,53460.0,92.46,93.18,92.24,93.18,53460.0
2020-11-03 11:00:00,93.17,93.26,92.7,93.09,52968.0,93.17,93.26,92.7,93.09,52968.0
2020-11-03 11:30:00,93.1,93.35,92.87,93.0,55082.0,93.1,93.35,92.87,93.0,55082.0
2020-11-03 12:00:00,93.01,93.25,92.86,93.09,37162.0,93.01,93.25,92.86,93.09,37162.0
2020-11-03 12:30:00,93.06,93.27,92.88,93.09,38541.0,93.06,93.27,92.88,93.09,38541.0
2020-11-03 13:00:00,93.15,93.5,93.1,93.41,36032.0,93.15,93.5,93.1,93.41,36032.0
2020-11-03 13:30:00,93.44,93.53,92.85,92.91,60735.0,93.44,93.53,92.85,92.91,60735.0
2020-11-03 14:00:00,92.86,93.6,92.86,93.42,27040.0,92.86,93.6,92.86,93.42,27040.0
2020-11-03 14:30:00,93.46,93.96,93.44,93.74,43051.0,93.46,93.96,93.44,93.74,43051.0
2020-11-03 15:00:00,93.73,93.74,93.29,93.53,69866.0,93.73,93.74,93.29,93.53,69866.0
2020-11-03 15:30:00,93.56,93.82,93.02,93.12,161856.0,93.56,93.82,93.02,93.12,161856.0
2020-11-04 09:30:00,91.85,93.22,91.85,92.31,70039.0,91.85,93.22,91.85,92.31,70039.0
2020-11-04 10:00:00,92.47,94.19,92.22,93.61,112541.0,92.47,94.19,92.22,93.61,112541.0
2020-11-04 10:30:00,93.68,93.75,92.6,92.66,76212.0,93.68,93.75,92.6,92.66,76212.0
2020-11-04 11:00:00,92.59,92.99,92.0,92.76,42195.0,92.59,92.99,92.0,92.76,42195.0
2020-11-04 11:30:00,92.85,93.16,92.52,93.03,26395.0,92.85,93.16,92.52,93.03,26395.0
2020-11-04 12:00:00,93.17,93.46,92.99,93.38,28589.0,93.17,93.46,92.99,93.38,28589.0
2020-11-04 12:30:00,93.4,93.59,92.77,92.81,22405.0,93.4,93.59,92.77,92.81,22405.0
2020-11-04 13:00:00,92.87,92.94,92.09,92.13,37596.0,92.87,92.94,92.09,92.13,37596.0
2020-11-04 13:30:00,92.13,92.57,91.95,92.34,29933.0,92.13,92.57,91.95,92.34,29933.0
2020-11-04 14:00:00,92.32,92.59,92.15,92.41,48289.0,92.32,92.59,92.15,92.41,48289.0
2020-11-04 14:30:00,92.35,92.53,91.95,92.14,37999.0,92.35,92.53,91.95,92.14,37999.0
2020-11-04 15:00:00,92.18,92.29,91.63,91.69,38672.0,92.18,92.29,91.63,91.69,38672.0
2020-11-04 15:30:00,91.7,92.01,91.54,91.55,106846.0,91.7,92.01,91.54,91.55,106846.0
2020-11-05 09:30:00,92.92,93.35,92.44,92.56,30326.0,92.92,93.35,92.44,92.56,30326.0
2020-11-05 10:00:00,92.73,93.79,92.67,93.57,38263.0,92.73,93.79,92.67,93.57,38263.0
2020-11-05 10:30:00,93.62,93.9,93.54,93.65,23658.0,93.62,93.9,93.54,93.65,23658.0
2020-11-05 11:00:00,93.64,94.27,93.42,93.99,30464.0,93.64,94.27,93.42,93.99,30464.0
2020-11-05 11:30:00,93.95,94.05,93.23,93.28,21618.0,93.95,94.05,93.23,93.28,21618.0
2020-11-05 12:00:00,93.31,93.35,92.61,92.7,19074.0,93.31,93.35,92.61,92.7,19074.0
2020-11-05 12:30:00,92.7,92.98,92.64,92.98,19841.0,92.7,92.98,92.64,92.98,19841.0
2020-11-05 13:00:00,93.0,93.18,92.82,93.1,19367.0,93.0,93.18,92.82,93.1,19367.0
2020-11-05 13:30:00,93.1,93.73,93.05,93.47,24920.0,93.1,93.73,93.05,93.47,24920.0
2020-11-05 14:00:00,93.55,93.65,93.22,93.22,26106.0,93.55,93.65,93.22,93.22,26106.0
2020-11-05 14:30:00,93.18,93.47,93.04,93.36,26389.0,93.18,93.47,93.04,93.36,26389.0
2020-11-05 15:00:00,93.38,93.62,93.23,93.51,47831.0,93.38,93.62,93.23,93.51,47831.0
2020-11-05 15:30:00,93.54,93.55,93.04,93.34,103985.0,93.54,93.55,93.04,93.34,103985.0
2020-11-06 09:30:00,93.63,93.63,92.49,92.64,37674.0,93.63,93.63,92.49,92.64,37674.0
2020-11-06 10:00:00,92.77,93.25,92.37,93.07,32604.0,92.77,93.25,92.37,93.07,32604.0
2020-11-06 10:30:00,93.12,93.41,92.89,92.9,35606.0,93.12,93.41,92.89,92.9,35606.0
2020-11-06 11:00:00,92.87,93.35,92.7,92.72,23849.0,92.87,93.35,92.7,92.72,23849.0
2020-11-06 11:30:00,92.81,93.41,92.66,93.25,27787.0,92.81,93.41,92.66,93.25,27787.0
2020-11-06 12:00:00,93.25,93.76,93.24,93.42,37585.0,93.25,93.76,93.24,93.42,37585.0
2020-11-06 12:30:00,93.49,93.58,92.99,93.07,11949.0,93.49,93.58,92.99,93.07,11949.0
2020-11-06 13:00:00,93.05,93.13,92.61,92.83,20437.0,93.05,93.13,92.61,92.83,20437.0
2020-11-06 13:30:00,92.8,92.9,92.63,92.73,21817.0,92.8,92.9,92.63,92.73,21817.0
2020-11-06 14:00:00,92.73,92.74,92.23,92.42,24613.0,92.73,92.74,92.23,92.42,24613.0
2020-11-06 14:30:00,92.4,92.62,92.11,92.34,36182.0,92.4,92.62,92.11,92.34,36182.0
2020-11-06 15:00:00,92.36,92.71,92.26,92.64,48964.0,92.36,92.71,92.26,92.64,48964.0
2020-11-06 15:30:00,92.58,93.03,92.58,92.7,81585.0,92.58,93.03,92.58,92.7,81585.0
2020-11-09 09:30:00,95.66,101.16,95.66,100.38,281670.0,95.66,101.16,95.66,100.38,281670.0
2020-11-09 10:00:00,100.31,100.59,97.39,97.72,170020.0,100.31,100.59,97.39,97.72,170020.0
2020-11-09 10:30:00,97.63,98.37,97.54,98.13,80143.0,97.63,98.37,97.54,98.13,80143.0
2020-11-09 11:00:00,98.22,98.37,96.6,97.0,74373.0,98.22,98.37,96.6,97.0,74373.0
2020-11-09 11:30:00,96.98,98.25,96.83,98.0,53171.0,96.98,98.25,96.83,98.0,53171.0
2020-11-09 12:00:00,98.26,98.28,97.63,97.95,33750.0,98.26,98.28,97.63,97.95,33750.0
2020-11-09 12:30:00,97.93,98.11,97.71,97.87,27279.0,97.93,98.11,97.71,97.87,27279.0
2020-11-09 13:00:00,97.89,98.31,97.88,98.19,31653.0,97.89,98.31,97.88,98.19,31653.0
2020-11-09 13:30:00,98.17,98.6,98.05,98.22,28387.0,98.17,98.6,98.05,98.22,28387.0
2020-11-09 14:00:00,98.2,98.26,97.86,97.94,39716.0,98.2,98.26,97.86,97.94,39716.0
2020-11-09 14:30:00,97.94,97.94,97.46,97.56,37613.0,97.94,97.94,97.46,97.56,37613.0
2020-11-09 15:00:00,97.52,97.64,96.92,97.04,37289.0,97.52,97.64,96.92,97.04,37289.0
2020-11-09 15:30:00,97.07,97.31,95.84,95.97,137078.0,97.07,97.31,95.84,95.97,137078.0
2020-11-10 09:30:00,96.21,96.65,94.09,94.2,103125.0,96.21,96.65,94.09,94.2,103125.0
2020-11-10 10:00:00,94.29,94.54,93.34,93.34,126977.0,94.29,94.54,93.34,93.34,126977.0
2020-11-10 10:30:00,93.45,94.21,92.94,94.09,73295.0,93.45,94.21,92.94,94.09,73295.0
2020-11-10 11:00:00,94.17,95.23,94.16,94.9,55063.0,94.17,95.23,94.16,94.9,55063.0
2020-11-10 11:30:00,94.85,96.04,94.85,95.76,27812.0,94.85,96.04,94.85,95.76,27812.0
2020-11-10 12:00:00,95.8,96.43,95.59,95.59,40559.0,95.8,96.43,95.59,95.59,40559.0
2020-11-10 12:30:00,95.67,96.32,95.25,96.32,21006.0,95.67,96.32,95.25,96.32,21006.0
2020-11-10 13:00:00,96.36,96.47,95.66,95.66,17023.0,96.36,96.47,95.66,95.66,17023.0
2020-11-10 13:30:00,95.63,95.64,94.75,95.04,83284.0,95.63,95.64,94.75,95.04,83284.0
2020-11-10 14:00:00,94.93,95.15,94.58,94.94,56163.0,94.93,95.15,94.58,94.94,56163.0
2020-11-10 14:30:00,94.93,94.97,94.54,94.74,56427.0,94.93,94.97,94.54,94.74,56427.0
2020-11-10 15:00:00,94.74,94.84,94.24,94.8,48187.0,94.74,94.84,94.24,94.8,48187.0
2020-11-10 15:30:00,94.8,94.84,94.12,94.36,177321.0,94.8,94.84,94.12,94.36,177321.0
2020-11-11 09:30:00,94.39,94.93,93.3,93.39,50900.0,94.39,94.93,93.3,93.39,50900.0
2020-11-11 10:00:00,93.48,93.62,92.83,93.09,37832.0,93.48,93.62,92.83,93.09,37832.0
2020-11-11 10:30:00,93.16,93.65,93.0,93.24,114223.0,93.16,93.65,93.0,93.24,114223.0
2020-11-11 11:00:00,93.29,94.24,93.21,94.12,90268.0,93.29,94.24,93.21,94.12,90268.0
2020-11-11 11:30:00,94.12,94.33,93.78,93.91,59331.0,94.12,94.33,93.78,93.91,59331.0
2020-11-11 12:00:00,93.92,94.17,93.75,94.12,49186.0,93.92,94.17,93.75,94.12,49186.0
2020-11-11 12:30:00,94.14,94.27,93.63,93.63,51462.0,94.14,94.27,93.63,93.63,51462.0
2020-11-11 13:00:00,93.59,94.14,93.51,93.74,26924.0,93.59,94.14,93.51,93.74,26924.0
2020-11-11 13:30:00,93.75,94.04,93.54,93.55,23272.0,93.75,94.04,93.54,93.55,23272.0
2020-11-11 14:00:00,93.46,93.75,93.29,93.3,30399.0,93.46,93.75,93.29,93.3,30399.0
2020-11-11 14:30:00,93.26,93.33,92.7,93.0,47497.0,93.26,93.33,92.7,93.0,47497.0
2020-11-11 15:00:00,93.05,93.16,92.88,92.92,42758.0,93.05,93.16,92.88,92.92,42758.0
2020-11-11 15:30:00,92.91,93.84,92.91,93.42,196006.0,92.91,93.84,92.91,93.42,196006.0
2020-11-12 09:30:00,92.88,93.09,91.66,91.91,67254.0,92.88,93.09,91.66,91.91,67254.0
2020-11-12 10:00:00,91.9,93.37,91.82,92.99,115256.0,91.9,93.37,91.82,92.99,115256.0
2020-11-12 10:30:00,93.15,93.93,93.1,93.82,51499.0,93.15,93.93,93.1,93.82,51499.0
2020-11-12 11:00:00,93.75,93.96,92.97,93.04,52436.0,93.75,93.96,92.97,93.04,52436.0
2020-11-12 11:30:00,93.07,93.44,93.07,93.28,24176.0,93.07,93.44,93.07,93.28,24176.0
2020-11-12 12:00:00,93.26,93.32,92.8,92.81,17244.0,93.26,93.32,92.8,92.81,17244.0
2020-11-12 12:30:00,92.74,93.0,92.08,92.33,54406.0,92.74,93.0,92.08,92.33,54406.0
2020-11-12 13:00:00,92.27,92.94,92.24,92.64,123870.0,92.27,92.94,92.24,92.64,123870.0
2020-11-12 13:30:00,92.53,93.51,92.44,93.46,34285.0,92.53,93.51,92.44,93.46,34285.0
2020-11-12 14:00:00,93.44,93.67,92.84,92.84,29096.0,93.44,93.67,92.84,92.84,29096.0
2020-11-12 14:30:00,92.83,92.93,92.37,92.39,35555.0,92.83,92.93,92.37,92.39,35555.0
2020-11-12 15:00:00,92.36,92.75,92.17,92.65,42097.0,92.36,92.75,92.17,92.65,42097.0
2020-11-12 15:30:00,92.62,93.1,92.38,93.07,111741.0,92.62,93.1,92.38,93.07,111741.0
2020-11-13 09:30:00,93.87,94.88,93.77,94.87,84791.0,93.87,94.88,93.77,94.87,84791.0
2020-11-13 10:00:00,94.79,95.04,93.84,94.29,61248.0,94.79,95.04,93.84,94.29,61248.0
2020-11-13 10:30:00,94.27,94.79,94.25,94.44,58684.0,94.27,94.79,94.25,94.44,58684.0
2020-11-13 11:00:00,94.48,94.95,94.33,94.84,29006.0,94.48,94.95,94.33,94.84,29006.0
2020-11-13 11:30:00,94.86,95.3,94.75,95.22,24943.0,94.86,95.3,94.75,95.22,24943.0
2020-11-13 12:00:00,95.21,95.37,94.83,94.87,29718.0,95.21,95.37,94.83,94.87,29718.0
2020-11-13 12:30:00,94.87,95.06,94.67,94.68,19914.0,94.87,95.06,94.67,94.68,19914.0
2020-11-13 13:00:00,94.7,94.75,94.45,94.55,18965.0,94.7,94.75,94.45,94.55,18965.0
2020-11-13 13:30:00,94.58,94.76,94.31,94.34,32840.0,94.58,94.76,94.31,94.34,32840.0
2020-11-13 14:00:00,94.35,95.02,94.35,94.82,30167.0,94.35,95.02,94.35,94.82,30167.0
2020-11-13 14:30:00,94.81,95.15,94.64,95.15,35947.0,94.81,95.15,94.64,95.15,35947.0
2020-11-13 15:00:00,95.18,95.46,95.1,95.46,37445.0,95.18,95.46,95.1,95.46,37445.0
2020-11-13 15:30:00,95.47,95.71,95.16,95.43,145449.0,95.47,95.71,95.16,95.43,145449.0
2020-11-16 09:30:00,97.25,97.6,95.09,95.37,95456.0,97.25,97.6,95.09,95.37,95456.0
2020-11-16 10:00:00,95.41,96.35,95.36,96.35,27156.0,95.41,96.35,95.36,96.35,27156.0
2020-11-16 10:30:00,96.56,96.84,96.12,96.41,37129.0,96.56,96.84,96.12,96.41,37129.0
2020-11-16 11:00:00,96.47,97.35,96.44,97.29,28985.0,96.47,97.35,96.44,97.29,28985.0
2020-11-16 11:30:00,97.4,97.77,97.34,97.5,23296.0,97.4,97.77,97.34,97.5,23296.0
2020-11-16 12:00:00,97.55,98.14,97.53,97.93,36566.0,97.55,98.14,97.53,97.93,36566.0
2020-11-16 12:30:00,97.98,98.23,97.87,98.06,30591.0,97.98,98.23,97.87,98.06,30591.0
2020-11-16 13:00:00,98.06,98.2,97.63,97.69,35619.0,98.06,98.2,97.63,97.69,35619.0
2020-11-16 13:30:00,97.69,97.69,97.17,97.37,29343.0,97.69,97.69,97.17,97.37,29343.0
2020-11-16 14:00:00,97.36,97.64,97.12,97.27,28423.0,97.36,97.64,97.12,97.27,28423.0
2020-11-16 14:30:00,97.28,97.95,97.27,97.91,38168.0,97.28,97.95,97.27,97.91,38168.0
2020-11-16 15:00:00,97.88,97.91,97.19,97.43,45650.0,97.88,97.91,97.19,97.43,45650.0
2020-11-16 15:30:00,97.45,97.61,97.15,97.59,129420.0,97.45,97.61,97.15,97.59,129420.0
2020-11-17 09:30:00,96.79,96.79,95.01,95.83,95353.0,96.79,96.79,95.01,95.83,95353.0
2020-11-17 10:00:00,95.75,95.88,95.02,95.18,73359.0,95.75,95.88,95.02,95.18,73359.0
2020-11-17 10:30:00,95.12,95.49,94.39,94.64,63881.0,95.12,95.49,94.39,94.64,63881.0
2020-11-17 11:00:00,94.61,94.93,94.31,94.58,53519.0,94.61,94.93,94.31,94.58,53519.0
2020-11-17 11:30:00,94.48,94.58,94.38,94.52,76878.0,94.48,94.58,94.38,94.52,76878.0
2020-11-17 12:00:00,94.58,94.9,94.44,94.83,121253.0,94.58,94.9,94.44,94.83,121253.0
2020-11-17 12:30:00,94.84,95.32,94.69,95.31,49201.0,94.84,95.32,94.69,95.31,49201.0
2020-11-17 13:00:00,95.28,95.39,95.08,95.13,19565.0,95.28,95.39,95.08,95.13,19565.0
2020-11-17 13:30:00,95.14,95.3,94.88,94.98,17483.0,95.14,95.3,94.88,94.98,17483.0
2020-11-17 14:00:00,95.03,95.32,94.83,95.16,26644.0,95.03,95.32,94.83,95.16,26644.0
2020-11-17 14:30:00,95.15,95.45,94.98,95.27,46004.0,95.15,95.45,94.98,95.27,46004.0
2020-11-17 15:00:00,95.28,95.3,94.69,94.84,39193.0,95.28,95.3,94.69,94.84,39193.0
2020-11-17 15:30:00,94.84,95.12,94.64,94.72,185236.0,94.84,95.12,94.64,94.72,185236.0
2020-11-18 09:30:00,94.53,95.15,94.27,94.9,108603.0,94.53,95.15,94.27,94.9,108603.0
2020-11-18 10:00:00,94.86,95.26,94.61,95.09,74369.0,94.86,95.26,94.61,95.09,74369.0
2020-11-18 10:30:00,95.04,95.19,94.57,94.65,79198.0,95.04,95.19,94.57,94.65,79198.0
2020-11-18 11:00:00,94.65,94.96,94.03,94.56,69286.0,94.65,94.96,94.03,94.56,69286.0
2020-11-18 11:30:00,94.57,94.84,94.45,94.75,48585.0,94.57,94.84,94.45,94.75,48585.0
2020-11-18 12:00:00,94.78,95.55,94.78,95.39,56884.0,94.78,95.55,94.78,95.39,56884.0
2020-11-18 12:30:00,95.39,95.53,95.25,95.25,21219.0,95.39,95.53,95.25,95.25,21219.0
2020-11-18 13:00:00,95.26,95.47,95.07,95.07,26301.0,95.26,95.47,95.07,95.07,26301.0
2020-11-18 13:30:00,95.02,95.45,94.91,95.01,53438.0,95.02,95.45,94.91,95.01,53438.0
2020-11-18 14:00:00,95.0,95.18,94.08,94.1,34523.0,95.0,95.18,94.08,94.1,34523.0
2020-11-18 14:30:00,94.1,94.37,93.85,93.97,41561.0,94.1,94.37,93.85,93.97,41561.0
2020-11-18 15:00:00,93.94,94.06,93.5,93.57,48673.0,93.94,94.06,93.5,93.57,48673.0
2020-11-18 15:30:00,93.56,93.69,92.72,92.83,309012.0,93.56,93.69,92.72,92.83,309012.0
2020-11-19 09:30:00,92.68,93.92,92.06,93.01,80664.0,92.68,93.92,92.06,93.01,80664.0
2020-11-19 10:00:00,93.06,93.19,92.21,92.33,88139.0,93.06,93.19,92.21,92.33,88139.0
2020-11-19 10:30:00,92.3,93.41,92.2,93.14,59810.0,92.3,93.41,92.2,93.14,59810.0
2020-11-19 11:00:00,93.18,93.63,92.93,93.47,28859.0,93.18,93.63,92.93,93.47,28859.0
2020-11-19 11:30:00,93.47,93.51,93.16,93.5,14478.0,93.47,93.51,93.16,93.5,14478.0
2020-11-19 12:00:00,93.43,93.62,92.95,93.09,18720.0,93.43,93.62,92.95,93.09,18720.0
2020-11-19 12:30:00,93.09,93.44,92.94,93.17,20119.0,93.09,93.44,92.94,93.17,20119.0
2020-11-19 13:00:00,93.22,93.62,93.07,93.56,98869.0,93.22,93.62,93.07,93.56,98869.0
2020-11-19 13:30:00,93.6,94.14,93.6,94.1,36175.0,93.6,94.14,93.6,94.1,36175.0
2020-11-19 14:00:00,94.1,94.35,93.89,94.16,32009.0,94.1,94.35,93.89,94.16,32009.0
2020-11-19 14:30:00,94.16,94.32,93.79,93.88,35013.0,94.16,94.32,93.79,93.88,35013.0
2020-11-19 15:00:00,93.87,94.18,93.74,93.91,53560.0,93.87,94.18,93.74,93.91,53560.0
2020-11-19 15:30:00,93.9,94.55,93.86,94.51,125882.0,93.9,94.55,93.86,94.51,125882.0
2020-11-20 09:30:00,94.46,95.08,93.76,94.44,50468.0,94.46,95.08,93.76,94.44,50468.0
2020-11-20 10:00:00,94.51,94.89,94.2,94.3,22454.0,94.51,94.89,94.2,94.3,22454.0
2020-11-20 10:30:00,94.28,94.42,93.96,93.96,17235.0,94.28,94.42,93.96,93.96,17235.0
2020-11-20 11:00:00,94.07,94.33,94.01,94.32,15650.0,94.07,94.33,94.01,94.32,15650.0
2020-11-20 11:30:00,94.31,94.54,94.22,94.44,19001.0,94.31,94.54,94.22,94.44,19001.0
2020-11-20 12:00:00,94.44,95.03,94.35,94.91,94891.0,94.44,95.03,94.35,94.91,94891.0
2020-11-20 12:30:00,94.96,95.15,94.77,94.98,69661.0,94.96,95.15,94.77,94.98,69661.0
2020-11-20 13:00:00,94.98,95.34,94.91,95.32,17244.0,94.98,95.34,94.91,95.32,17244.0
2020-11-20 13:30:00,95.34,95.37,94.87,94.91,71101.0,95.34,95.37,94.87,94.91,71101.0
2020-11-20 14:00:00,94.91,95.07,94.87,94.91,29640.0,94.91,95.07,94.87,94.91,29640.0
2020-11-20 14:30:00,94.91,95.09,94.79,95.0,109095.0,94.91,95.09,94.79,95.0,109095.0
2020-11-20 15:00:00,95.0,95.17,94.7,94.95,84172.0,95.0,95.17,94.7,94.95,84172.0
2020-11-20 15:30:00,94.92,95.08,94.54,94.56,238250.0,94.92,95.08,94.54,94.56,238250.0
2020-11-23 09:30:00,95.38,96.45,95.12,96.0,115698.0,95.38,96.45,95.12,96.0,115698.0
2020-11-23 10:00:00,96.0,96.46,95.68,95.68,47487.0,96.0,96.46,95.68,95.68,47487.0
2020-11-23 10:30:00,95.66,96.29,95.66,96.13,52519.0,95.66,96.29,95.66,96.13,52519.0
2020-11-23 11:00:00,96.13,96.25,94.88,94.88,124191.0,96.13,96.25,94.88,94.88,124191.0
2020-11-23 11:30:00,94.97,95.6,94.94,95.36,32338.0,94.97,95.6,94.94,95.36,32338.0
2020-11-23 12:00:00,95.36,96.29,95.32,95.81,115434.0,95.36,96.29,95.32,95.81,115434.0
2020-11-23 12:30:00,95.81,96.07,95.5,96.04,63710.0,95.81,96.07,95.5,96.04,63710.0
2020-11-23 13:00:00,96.05,96.39,95.85,96.39,26256.0,96.05,96.39,95.85,96.39,26256.0
2020-11-23 13:30:00,96.4,96.61,96.2,96.61,27779.0,96.4,96.61,96.2,96.61,27779.0
2020-11-23 14:00:00,96.62,96.86,96.57,96.67,25622.0,96.62,96.86,96.57,96.67,25622.0
2020-11-23 14:30:00,96.61,96.98,96.59,96.97,25261.0,96.61,96.98,96.59,96.97,25261.0
2020-11-23 15:00:00,96.93,97.2,96.71,96.76,104892.0,96.93,97.2,96.71,96.76,104892.0
2020-11-23 15:30:00,96.73,96.73,96.3,96.44,163717.0,96.73,96.73,96.3,96.44,163717.0
2020-11-24 09:30:00,97.36,97.82,97.09,97.47,114110.0,97.36,97.82,97.09,97.47,114110.0
2020-11-24 10:00:00,97.47,97.74,97.3,97.45,69841.0,97.47,97.74,97.3,97.45,69841.0
2020-11-24 10:30:00,97.46,97.49,97.14,97.14,31738.0,97.46,97.49,97.14,97.14,31738.0
2020-11-24 11:00:00,97.15,97.19,96.18,96.86,41095.0,97.15,97.19,96.18,96.86,41095.0
2020-11-24 11:30:00,96.79,97.57,96.61,97.34,18355.0,96.79,97.57,96.61,97.34,18355.0
2020-11-24 12:00:00,97.34,97.4,96.91,97.1,21354.0,97.34,97.4,96.91,97.1,21354.0
2020-11-24 12:30:00,97.15,97.18,96.93,97.15,21097.0,97.15,97.18,96.93,97.15,21097.0
2020-11-24 13:00:00,97.19,97.45,96.98,97.0,25751.0,97.19,97.45,96.98,97.0,25751.0
2020-11-24 13:30:00,97.04,97.38,96.67,96.68,51211.0,97.04,97.38,96.67,96.68,51211.0
2020-11-24 14:00:00,96.68,97.0,96.51,96.53,26237.0,96.68,97.0,96.51,96.53,26237.0
2020-11-24 14:30:00,96.52,96.8,96.31,96.56,34802.0,96.52,96.8,96.31,96.56,34802.0
2020-11-24 15:00:00,96.56,96.71,96.25,96.4,64253.0,96.56,96.71,96.25,96.4,64253.0
2020-11-24 15:30:00,96.42,96.53,95.82,96.0,197384.0,96.42,96.53,95.82,96.0,197384.0
2020-11-25 09:30:00,95.21,95.77,94.45,94.45,74801.0,95.21,95.77,94.45,94.45,74801.0
2020-11-25 10:00:00,94.55,94.96,94.2,94.51,52305.0,94.55,94.96,94.2,94.51,52305.0
2020-11-25 10:30:00,94.51,94.62,94.01,94.1,39804.0,94.51,94.62,94.01,94.1,39804.0
2020-11-25 11:00:00,94.15,94.85,93.94,94.85,42296.0,94.15,94.85,93.94,94.85,42296.0
2020-11-25 11:30:00,94.89,95.24,94.81,95.23,17803.0,94.89,95.24,94.81,95.23,17803.0
2020-11-25 12:00:00,95.19,95.19,94.57,94.73,22671.0,95.19,95.19,94.57,94.73,22671.0
2020-11-25 12:30:00,94.78,94.98,94.46,94.74,32970.0,94.78,94.98,94.46,94.74,32970.0
2020-11-25 13:00:00,94.76,94.86,94.69,94.81,28904.0,94.76,94.86,94.69,94.81,28904.0
2020-11-25 13:30:00,94.79,94.95,94.6,94.68,37512.0,94.79,94.95,94.6,94.68,37512.0
2020-11-25 14:00:00,94.71,95.18,94.59,95.12,38415.0,94.71,95.18,94.59,95.12,38415.0
2020-11-25 14:30:00,95.15,95.57,95.14,95.53,32428.0,95.15,95.57,95.14,95.53,32428.0
2020-11-25 15:00:00,95.5,95.58,95.28,95.4,23339.0,95.5,95.58,95.28,95.4,23339.0
2020-11-25 15:30:00,95.41,95.62,95.19,95.29,130404.0,95.41,95.62,95.19,95.29,130404.0
2020-11-27 09:30:00,95.54,96.87,94.96,95.98,29094.0,95.54,96.87,94.96,95.98,29094.0
2020-11-27 10:00:00,96.05,96.35,95.29,95.7,31680.0,96.05,96.35,95.29,95.7,31680.0
2020-11-27 10:30:00,95.71,96.04,95.37,95.98,37904.0,95.71,96.04,95.37,95.98,37904.0
2020-11-27 11:00:00,95.98,96.04,95.33,95.45,54130.0,95.98,96.04,95.33,95.45,54130.0
2020-11-27 11:30:00,95.39,95.85,94.88,95.55,37046.0,95.39,95.85,94.88,95.55,37046.0
2020-11-27 12:00:00,95.6,95.66,95.07,95.24,23086.0,95.6,95.66,95.07,95.24,23086.0
2020-11-27 12:30:00,95.2,95.69,95.12,95.37,36434.0,95.2,95.69,95.12,95.37,36434.0
2020-11-30 09:30:00,94.91,95.95,93.88,93.88,37599.0,94.91,95.95,93.88,93.88,37599.0
2020-11-30 10:00:00,93.89,94.37,93.12,93.12,39379.0,93.89,94.37,93.12,93.12,39379.0
2020-11-30 10:30:00,93.15,93.45,92.65,93.21,55205.0,93.15,93.45,92.65,93.21,55205.0
2020-11-30 11:00:00,93.24,93.61,93.01,93.44,30673.0,93.24,93.61,93.01,93.44,30673.0
2020-11-30 11:30:00,93.32,94.0,93.24,93.91,25422.0,93.32,94.0,93.24,93.91,25422.0
2020-11-30 12:00:00,93.86,93.99,93.65,93.96,13218.0,93.86,93.99,93.65,93.96,13218.0
2020-11-30 12:30:00,94.03,94.07,93.82,94.0,11136.0,94.03,94.07,93.82,94.0,11136.0
2020-11-30 13:00:00,94.01,94.01,93.63,93.94,10458.0,94.01,94.01,93.63,93.94,10458.0
2020-11-30 13:30:00,94.01,94.01,93.6,93.69,14004.0,94.01,94.01,93.6,93.69,14004.0
2020-11-30 14:00:00,93.65,93.91,93.57,93.72,20624.0,93.65,93.91,93.57,93.72,20624.0
2020-11-30 14:30:00,93.72,93.74,93.44,93.66,36696.0,93.72,93.74,93.44,93.66,36696.0
2020-11-30 15:00:00,93.66,93.71,93.2,93.22,59878.0,93.66,93.71,93.2,93.22,59878.0
2020-11-30 15:30:00,93.25,93.74,93.21,93.48,160034.0,93.25,93.74,93.21,93.48,160034.0
2020-12-01 09:30:00,94.43,94.77,93.65,94.24,38830.0,94.43,94.77,93.65,94.24,38830.0
2020-12-01 10:00:00,94.28,94.51,93.75,94.06,38874.0,94.28,94.51,93.75,94.06,38874.0
2020-12-01 10:30:00,94.12,94.18,93.57,94.14,54500.0,94.12,94.18,93.57,94.14,54500.0
2020-12-01 11:00:00,94.2,94.68,94.18,94.5,40765.0,94.2,94.68,94.18,94.5,40765.0
2020-12-01 11:30:00,94.5,94.55,93.89,94.09,26242.0,94.5,94.55,93.89,94.09,26242.0
2020-12-01 12:00:00,94.08,94.46,93.95,94.46,23231.0,94.08,94.46,93.95,94.46,23231.0
2020-12-01 12:30:00,94.48,95.41,94.43,95.34,245605.0,94.48,95.41,94.43,95.34,245605.0
2020-12-01 13:00:00,95.39,95.6,95.18,95.5,64814.0,95.39,95.6,95.18,95.5,64814.0
2020-12-01 13:30:00,95.5,95.85,95.39,95.68,29689.0,95.5,95.85,95.39,95.68,29689.0
2020-12-01 14:00:00,95.7,95.83,95.5,95.76,40946.0,95.7,95.83,95.5,95.76,40946.0
2020-12-01 14:30:00,95.83,96.17,95.67,95.67,53673.0,95.83,96.17,95.67,95.67,53673.0
2020-12-01 15:00:00,95.67,95.9,95.39,95.8,109961.0,95.67,95.9,95.39,95.8,109961.0
2020-12-01 15:30:00,95.82,96.31,95.73,96.12,171247.0,95.82,96.31,95.73,96.12,171247.0
2020-12-02 09:30:00,95.47,95.48,93.3,93.91,115887.0,95.47,95.48,93.3,93.91,115887.0
2020-12-02 10:00:00,93.9,93.9,93.4,93.59,154829.0,93.9,93.9,93.4,93.59,154829.0
2020-12-02 10:30:00,93.58,93.93,93.4,93.57,40682.0,93.58,93.93,93.4,93.57,40682.0
2020-12-02 11:00:00,93.59,94.12,93.57,94.1,47063.0,93.59,94.12,93.57,94.1,47063.0
2020-12-02 11:30:00,94.06,94.62,93.92,94.34,55510.0,94.06,94.62,93.92,94.34,55510.0
2020-12-02 12:00:00,94.39,94.52,94.02,94.07,22953.0,94.39,94.52,94.02,94.07,22953.0
2020-12-02 12:30:00,94.0,94.72,93.96,94.55,45995.0,94.0,94.72,93.96,94.55,45995.0
2020-12-02 13:00:00,94.58,95.61,94.54,95.6,74211.0,94.58,95.61,94.54,95.6,74211.0
2020-12-02 13:30:00,95.61,95.87,95.43,95.67,49175.0,95.61,95.87,95.43,95.67,49175.0
2020-12-02 14:00:00,95.66,96.12,95.32,96.08,40987.0,95.66,96.12,95.32,96.08,40987.0
2020-12-02 14:30:00,96.07,96.42,95.97,96.27,54276.0,96.07,96.42,95.97,96.27,54276.0
2020-12-02 15:00:00,96.28,96.4,96.0,96.08,61791.0,96.28,96.4,96.0,96.08,61791.0
2020-12-02 15:30:00,96.1,96.69,96.1,96.47,246466.0,96.1,96.69,96.1,96.47,246466.0
2020-12-03 09:30:00,96.27,97.34,96.0,96.5,36907.0,96.27,97.34,96.0,96.5,36907.0
2020-12-03 10:00:00,96.58,96.91,96.22,96.45,37093.0,96.58,96.91,96.22,96.45,37093.0
2020-12-03 10:30:00,96.43,96.46,95.92,96.15,82957.0,96.43,96.46,95.92,96.15,82957.0
2020-12-03 11:00:00,96.23,96.71,96.1,96.59,46866.0,96.23,96.71,96.1,96.59,46866.0
2020-12-03 11:30:00,96.62,96.88,96.54,96.71,27135.0,96.62,96.88,96.54,96.71,27135.0
2020-12-03 12:00:00,96.63,96.79,96.48,96.72,21351.0,96.63,96.79,96.48,96.72,21351.0
2020-12-03 12:30:00,96.62,96.72,96.02,96.44,36466.0,96.62,96.72,96.02,96.44,36466.0
2020-12-03 13:00:00,96.4,96.72,96.39,96.66,48631.0,96.4,96.72,96.39,96.66,48631.0
2020-12-03 13:30:00,96.62,96.68,96.37,96.5,18298.0,96.62,96.68,96.37,96.5,18298.0
2020-12-03 14:00:00,96.57,96.7,96.48,96.6,17200.0,96.57,96.7,96.48,96.6,17200.0
2020-12-03 14:30:00,96.59,96.7,96.5,96.65,31294.0,96.59,96.7,96.5,96.65,31294.0
2020-12-03 15:00:00,96.63,96.71,96.42,96.51,34064.0,96.63,96.71,96.42,96.51,34064.0
2020-12-03 15:30:00,96.48,96.55,95.65,96.26,112199.0,96.48,96.55,95.65,96.26,112199.0
2020-12-04 09:30:00,96.62,97.09,95.94,96.19,54434.0,96.62,97.09,95.94,96.19,54434.0
2020-12-04 10:00:00,96.18,96.49,95.65,96.48,30719.0,96.18,96.49,95.65,96.48,30719.0
2020-12-04 10:30:00,96.49,96.61,95.88,95.95,25230.0,96.49,96.61,95.88,95.95,25230.0
2020-12-04 11:00:00,95.92,96.2,95.92,96.04,124704.0,95.92,96.2,95.92,96.04,124704.0
2020-12-04 11:30:00,95.98,96.13,95.75,96.06,17538.0,95.98,96.13,95.75,96.06,17538.0
2020-12-04 12:00:00,96.06,96.25,95.98,96.22,21272.0,96.06,96.25,95.98,96.22,21272.0
2020-12-04 12:30:00,96.23,96.57,96.09,96.09,23187.0,96.23,96.57,96.09,96.09,23187.0
2020-12-04 13:00:00,96.08,96.09,95.96,95.99,21742.0,96.08,96.09,95.96,95.99,21742.0
2020-12-04 13:30:00,95.99,96.3,95.97,96.04,18775.0,95.99,96.3,95.97,96.04,18775.0
2020-12-04 14:00:00,96.01,96.36,95.93,96.04,50510.0,96.01,96.36,95.93,96.04,50510.0
2020-12-04 14:30:00,96.08,96.48,96.06,96.41,24559.0,96.08,96.48,96.06,96.41,24559.0
2020-12-04 15:00:00,96.43,96.5,96.17,96.27,39925.0,96.43,96.5,96.17,96.27,39925.0
2020-12-04 15:30:00,96.27,96.68,96.27,96.5,110646.0,96.27,96.68,96.27,96.5,110646.0
2020-12-07 09:30:00,96.66,97.28,95.77,96.04,76420.0,96.66,97.28,95.77,96.04,76420.0
2020-12-07 10:00:00,96.03,96.35,95.58,95.9,27658.0,96.03,96.35,95.58,95.9,27658.0
2020-12-07 10:30:00,96.09,96.4,95.89,95.97,20652.0,96.09,96.4,95.89,95.97,20652.0
2020-12-07 11:00:00,95.94,96.2,95.63,96.07,28277.0,95.94,96.2,95.63,96.07,28277.0
2020-12-07 11:30:00,95.97,96.14,95.9,96.02,27808.0,95.97,96.14,95.9,96.02,27808.0
2020-12-07 12:00:00,96.08,96.31,95.93,96.27,88135.0,96.08,96.31,95.93,96.27,88135.0
2020-12-07 12:30:00,96.24,96.3,95.95,95.98,25934.0,96.24,96.3,95.95,95.98,25934.0
2020-12-07 13:00:00,95.98,96.17,95.96,96.06,22065.0,95.98,96.17,95.96,96.06,22065.0
2020-12-07 13:30:00,96.05,96.12,95.83,95.9,30874.0,96.05,96.12,95.83,95.9,30874.0
2020-12-07 14:00:00,95.94,96.2,95.86,96.03,47979.0,95.94,96.2,95.86,96.03,47979.0
2020-12-07 14:30:00,96.05,96.1,95.96,96.0,44747.0,96.05,96.1,95.96,96.0,44747.0
2020-12-07 15:00:00,96.0,96.21,95.96,96.14,47785.0,96.0,96.21,95.96,96.14,47785.0
2020-12-07 15:30:00,96.13,96.25,95.78,96.07,122200.0,96.13,96.25,95.78,96.07,122200.0
2020-12-08 09:30:00,95.31,95.77,94.85,94.85,53063.0,95.31,95.77,94.85,94.85,53063.0
2020-12-08 10:00:00,94.87,95.14,94.02,94.15,96602.0,94.87,95.14,94.02,94.15,96602.0
2020-12-08 10:30:00,94.19,94.6,93.9,94.09,106292.0,94.19,94.6,93.9,94.09,106292.0
2020-12-08 11:00:00,94.11,94.7,94.1,94.63,77986.0,94.11,94.7,94.1,94.63,77986.0
2020-12-08 11:30:00,94.58,94.7,94.42,94.48,49983.0,94.58,94.7,94.42,94.48,49983.0
2020-12-08 12:00:00,94.44,94.44,93.93,93.98,69758.0,94.44,94.44,93.93,93.98,69758.0
2020-12-08 12:30:00,94.01,94.63,93.93,94.34,40540.0,94.01,94.63,93.93,94.34,40540.0
2020-12-08 13:00:00,94.41,94.45,94.21,94.41,45328.0,94.41,94.45,94.21,94.41,45328.0
2020-12-08 13:30:00,94.42,94.68,94.38,94.51,24491.0,94.42,94.68,94.38,94.51,24491.0
2020-12-08 14:00:00,94.52,94.95,94.33,94.87,24052.0,94.52,94.95,94.33,94.87,24052.0
2020-12-08 14:30:00,94.87,94.89,94.19,94.19,63448.0,94.87,94.89,94.19,94.19,63448.0
2020-12-08 15:00:00,94.17,94.66,94.17,94.62,43387.0,94.17,94.66,94.17,94.62,43387.0
2020-12-08 15:30:00,94.64,94.78,94.08,94.36,165364.0,94.64,94.78,94.08,94.36,165364.0
2020-12-09 09:30:00,92.68,94.2,92.16,93.98,135275.0,92.68,94.2,92.16,93.98,135275.0
2020-12-09 10:00:00,94.0,94.0,93.21,93.54,111236.0,94.0,94.0,93.21,93.54,111236.0
2020-12-09 10:30:00,93.54,93.99,93.49,93.57,65214.0,93.54,93.99,93.49,93.57,65214.0
2020-12-09 11:00:00,93.61,94.12,93.2,94.11,52464.0,93.61,94.12,93.2,94.11,52464.0
2020-12-09 11:30:00,94.09,94.25,93.92,93.98,71330.0,94.09,94.25,93.92,93.98,71330.0
2020-12-09 12:00:00,93.98,94.61,93.94,94.61,78353.0,93.98,94.61,93.94,94.61,78353.0
2020-12-09 12:30:00,94.56,94.56,93.75,94.21,62856.0,94.56,94.56,93.75,94.21,62856.0
2020-12-09 13:00:00,94.1,94.1,93.74,93.82,38272.0,94.1,94.1,93.74,93.82,38272.0
2020-12-09 13:30:00,93.75,93.82,93.31,93.33,76833.0,93.75,93.82,93.31,93.33,76833.0
2020-12-09 14:00:00,93.34,94.17,93.31,94.16,95071.0,93.34,94.17,93.31,94.16,95071.0
2020-12-09 14:30:00,94.12,94.7,93.83,94.54,81637.0,94.12,94.7,93.83,94.54,81637.0
2020-12-09 15:00:00,94.55,94.81,94.32,94.47,69848.0,94.55,94.81,94.32,94.47,69848.0
2020-12-09 15:30:00,94.45,95.09,94.45,94.85,149478.0,94.45,95.09,94.45,94.85,149478.0
2020-12-10 09:30:00,94.24,94.71,93.55,94.1,55222.0,94.24,94.71,93.55,94.1,55222.0
2020-12-10 10:00:00,94.11,94.68,93.98,94.48,62539.0,94.11,94.68,93.98,94.48,62539.0
2020-12-10 10:30:00,94.41,94.81,94.34,94.51,29658.0,94.41,94.81,94.34,94.51,29658.0
2020-12-10 11:00:00,94.51,94.62,94.21,94.44,29117.0,94.51,94.62,94.21,94.44,29117.0
2020-12-10 11:30:00,94.46,94.67,94.3,94.42,27722.0,94.46,94.67,94.3,94.42,27722.0
2020-12-10 12:00:00,94.39,94.88,94.37,94.85,18462.0,94.39,94.88,94.37,94.85,18462.0
2020-12-10 12:30:00,94.83,94.92,94.66,94.73,20855.0,94.83,94.92,94.66,94.73,20855.0
2020-12-10 13:00:00,94.69,95.22,94.68,95.15,18633.0,94.69,95.22,94.68,95.15,18633.0
2020-12-10 13:30:00,95.11,95.13,94.56,94.63,18344.0,95.11,95.13,94.56,94.63,18344.0
2020-12-10 14:00:00,94.62,94.62,94.21,94.33,19493.0,94.62,94.62,94.21,94.33,19493.0
2020-12-10 14:30:00,94.34,94.57,94.26,94.44,22292.0,94.34,94.57,94.26,94.44,22292.0
2020-12-10 15:00:00,94.45,94.65,94.41,94.44,26332.0,94.45,94.65,94.41,94.44,26332.0
2020-12-10 15:30:00,94.48,94.6,94.26,94.34,83469.0,94.48,94.6,94.26,94.34,83469.0
2020-12-11 09:30:00,93.9,94.62,93.39,94.5,40302.0,93.9,94.62,93.39,94.5,40302.0
2020-12-11 10:00:00,94.48,94.95,94.36,94.6,24560.0,94.48,94.95,94.36,94.6,24560.0
2020-12-11 10:30:00,94.59,94.92,94.48,94.74,24983.0,94.59,94.92,94.48,94.74,24983.0
2020-12-11 11:00:00,94.73,94.81,93.97,94.08,20876.0,94.73,94.81,93.97,94.08,20876.0
2020-12-11 11:30:00,94.14,94.35,93.94,94.14,19497.0,94.14,94.35,93.94,94.14,19497.0
2020-12-11 12:00:00,94.08,94.18,93.5,93.68,17454.0,94.08,94.18,93.5,93.68,17454.0
2020-12-11 12:30:00,93.67,93.93,93.44,93.93,22318.0,93.67,93.93,93.44,93.93,22318.0
2020-12-11 13:00:00,93.95,94.19,93.91,94.08,36077.0,93.95,94.19,93.91,94.08,36077.0
2020-12-11 13:30:00,94.11,94.59,94.08,94.59,24386.0,94.11,94.59,94.08,94.59,24386.0
2020-12-11 14:00:00,94.6,94.62,94.27,94.46,32766.0,94.6,94.62,94.27,94.46,32766.0
2020-12-11 14:30:00,94.53,94.69,94.19,94.22,26509.0,94.53,94.69,94.19,94.22,26509.0
2020-12-11 15:00:00,94.22,94.59,94.16,94.18,22059.0,94.22,94.59,94.16,94.18,22059.0
2020-12-11 15:30:00,94.2,94.43,93.9,93.93,100663.0,94.2,94.43,93.9,93.93,100663.0
2020-12-14 09:30:00,94.92,95.41,94.45,94.79,83156.0,94.92,95.41,94.45,94.79,83156.0
2020-12-14 10:00:00,94.83,94.89,94.29,94.35,46586.0,94.83,94.89,94.29,94.35,46586.0
2020-12-14 10:30:00,94.33,94.43,93.75,93.75,63636.0,94.33,94.43,93.75,93.75,63636.0
2020-12-14 11:00:00,93.83,94.16,93.7,93.81,48427.0,93.83,94.16,93.7,93.81,48427.0
2020-12-14 11:30:00,93.84,93.92,93.47,93.64,89209.0,93.84,93.92,93.47,93.64,89209.0
2020-12-14 12:00:00,93.64,93.82,93.45,93.78,94870.0,93.64,93.82,93.45,93.78,94870.0
2020-12-14 12:30:00,93.75,93.91,93.64,93.87,72315.0,93.75,93.91,93.64,93.87,72315.0
2020-12-14 13:00:00,93.87,93.91,93.01,93.01,62361.0,93.87,93.91,93.01,93.01,62361.0
2020-12-14 13:30:00,93.03,93.37,93.03,93.2,34040.0,93.03,93.37,93.03,93.2,34040.0
2020-12-14 14:00:00,93.25,93.41,92.98,93.1,32161.0,93.25,93.41,92.98,93.1,32161.0
2020-12-14 14:30:00,93.1,93.24,92.94,93.12,50323.0,93.1,93.24,92.94,93.12,50323.0
2020-12-14 15:00:00,93.14,93.15,92.9,93.01,51162.0,93.14,93.15,92.9,93.01,51162.0
2020-12-14 15:30:00,93.02,93.02,92.3,92.56,245091.0,93.02,93.02,92.3,92.56,245091.0
2020-12-15 09:30:00,93.58,94.94,93.58,94.53,80526.0,93.58,94.94,93.58,94.53,80526.0
2020-12-15 10:00:00,94.35,95.6,94.26,95.48,59179.0,94.35,95.6,94.26,95.48,59179.0
2020-12-15 10:30:00,95.47,95.51,94.8,95.17,59529.0,95.47,95.51,94.8,95.17,59529.0
2020-12-15 11:00:00,95.17,95.39,94.94,95.28,57244.0,95.17,95.39,94.94,95.28,57244.0
2020-12-15 11:30:00,95.26,95.84,95.21,95.52,31541.0,95.26,95.84,95.21,95.52,31541.0
2020-12-15 12:00:00,95.55,95.7,95.4,95.64,24709.0,95.55,95.7,95.4,95.64,24709.0
2020-12-15 12:30:00,95.67,96.06,95.56,95.97,22033.0,95.67,96.06,95.56,95.97,22033.0
2020-12-15 13:00:00,95.97,96.06,95.86,96.0,46636.0,95.97,96.06,95.86,96.0,46636.0
2020-12-15 13:30:00,95.98,96.3,95.93,96.22,22101.0,95.98,96.3,95.93,96.22,22101.0
2020-12-15 14:00:00,96.19,96.38,95.99,96.02,61382.0,96.19,96.38,95.99,96.02,61382.0
2020-12-15 14:30:00,96.0,96.21,96.0,96.16,29027.0,96.0,96.21,96.0,96.16,29027.0
2020-12-15 15:00:00,96.13,96.3,95.91,95.91,36663.0,96.13,96.3,95.91,95.91,36663.0
2020-12-15 15:30:00,95.93,96.14,95.62,96.14,131004.0,95.93,96.14,95.62,96.14,131004.0
2020-12-16 09:30:00,96.54,97.67,96.16,97.4,60539.0,96.54,97.67,96.16,97.4,60539.0
2020-12-16 10:00:00,97.38,97.51,96.76,97.12,30382.0,97.38,97.51,96.76,97.12,30382.0
2020-12-16 10:30:00,97.23,97.76,97.13,97.68,42288.0,97.23,97.76,97.13,97.68,42288.0
2020-12-16 11:00:00,97.7,97.91,97.28,97.85,48131.0,97.7,97.91,97.28,97.85,48131.0
2020-12-16 11:30:00,97.81,98.17,97.79,97.95,34222.0,97.81,98.17,97.79,97.95,34222.0
2020-12-16 12:00:00,97.95,98.19,97.67,97.99,41448.0,97.95,98.19,97.67,97.99,41448.0
2020-12-16 12:30:00,97.99,98.5,97.98,98.47,79347.0,97.99,98.5,97.98,98.47,79347.0
2020-12-16 13:00:00,98.5,98.54,98.01,98.06,53675.0,98.5,98.54,98.01,98.06,53675.0
2020-12-16 13:30:00,98.06,98.47,98.03,98.41,37547.0,98.06,98.47,98.03,98.41,37547.0
2020-12-16 14:00:00,98.43,98.43,98.01,98.31,40745.0,98.43,98.43,98.01,98.31,40745.0
2020-12-16 14:30:00,98.31,98.91,98.29,98.9,54478.0,98.31,98.91,98.29,98.9,54478.0
2020-12-16 15:00:00,98.9,99.4,98.71,99.36,74606.0,98.9,99.4,98.71,99.36,74606.0
2020-12-16 15:30:00,99.31,99.55,98.84,99.09,316878.0,99.31,99.55,98.84,99.09,316878.0
2020-12-17 09:30:00,98.89,99.26,97.01,99.16,206618.0,98.89,99.26,97.01,99.16,206618.0
2020-12-17 10:00:00,99.26,99.39,98.72,98.93,89124.0,99.26,99.39,98.72,98.93,89124.0
2020-12-17 10:30:00,98.93,99.03,98.51,98.94,37904.0,98.93,99.03,98.51,98.94,37904.0
2020-12-17 11:00:00,98.98,99.18,98.83,99.01,63074.0,98.98,99.18,98.83,99.01,63074.0
2020-12-17 11:30:00,98.98,99.11,98.39,98.77,33923.0,98.98,99.11,98.39,98.77,33923.0
2020-12-17 12:00:00,98.76,98.93,98.48,98.69,55225.0,98.76,98.93,98.48,98.69,55225.0
2020-12-17 12:30:00,98.75,99.23,98.64,99.04,59130.0,98.75,99.23,98.64,99.04,59130.0
2020-12-17 13:00:00,99.14,99.39,99.03,99.07,50804.0,99.14,99.39,99.03,99.07,50804.0
2020-12-17 13:30:00,99.08,99.26,98.81,98.9,113219.0,99.08,99.26,98.81,98.9,113219.0
2020-12-17 14:00:00,98.91,99.38,98.91,99.33,80758.0,98.91,99.38,98.91,99.33,80758.0
2020-12-17 14:30:00,99.33,99.45,99.1,99.13,62658.0,99.33,99.45,99.1,99.13,62658.0
2020-12-17 15:00:00,99.16,99.27,98.98,99.18,49651.0,99.16,99.27,98.98,99.18,49651.0
2020-12-17 15:30:00,99.18,99.9,99.18,99.79,159523.0,99.18,99.9,99.18,99.79,159523.0
2020-12-18 09:30:00,99.37,100.44,98.11,98.72,240917.0,99.37,100.44,98.11,98.72,240917.0
2020-12-18 10:00:00,98.58,99.16,98.46,98.8,95842.0,98.58,99.16,98.46,98.8,95842.0
2020-12-18 10:30:00,98.81,98.98,98.56,98.65,62409.0,98.81,98.98,98.56,98.65,62409.0
2020-12-18 11:00:00,98.65,98.92,98.14,98.18,66367.0,98.65,98.92,98.14,98.18,66367.0
2020-12-18 11:30:00,98.14,98.43,97.94,98.38,58883.0,98.14,98.43,97.94,98.38,58883.0
2020-12-18 12:00:00,98.38,98.79,98.2,98.78,51779.0,98.38,98.79,98.2,98.78,51779.0
2020-12-18 12:30:00,98.74,99.24,98.67,99.14,29811.0,98.74,99.24,98.67,99.14,29811.0
2020-12-18 13:00:00,99.14,99.22,98.75,99.05,34929.0,99.14,99.22,98.75,99.05,34929.0
2020-12-18 13:30:00,99.07,99.15,98.73,98.87,40345.0,99.07,99.15,98.73,98.87,40345.0
2020-12-18 14:00:00,98.84,98.84,98.5,98.72,70120.0,98.84,98.84,98.5,98.72,70120.0
2020-12-18 14:30:00,98.7,98.75,98.5,98.68,58028.0,98.7,98.75,98.5,98.68,58028.0
2020-12-18 15:00:00,98.67,99.05,98.66,98.96,86897.0,98.67,99.05,98.66,98.96,86897.0
2020-12-18 15:30:00,98.95,99.23,98.32,98.45,777222.0,98.95,99.23,98.32,98.45,777222.0
2020-12-21 09:30:00,97.52,100.68,97.43,98.7,219007.0,97.52,100.68,97.43,98.7,219007.0
2020-12-21 10:00:00,98.86,99.18,97.29,97.48,151201.0,98.86,99.18,97.29,97.48,151201.0
2020-12-21 10:30:00,97.36,98.49,97.21,98.13,132151.0,97.36,98.49,97.21,98.13,132151.0
2020-12-21 11:00:00,98.08,98.55,97.99,98.54,108345.0,98.08,98.55,97.99,98.54,108345.0
2020-12-21 11:30:00,98.58,99.04,98.28,99.04,69268.0,98.58,99.04,98.28,99.04,69268.0
2020-12-21 12:00:00,99.08,99.12,98.46,98.68,102764.0,99.08,99.12,98.46,98.68,102764.0
2020-12-21 12:30:00,98.66,99.36,98.57,99.36,52884.0,98.66,99.36,98.57,99.36,52884.0
2020-12-21 13:00:00,99.35,99.51,99.17,99.51,46588.0,99.35,99.51,99.17,99.51,46588.0
2020-12-21 13:30:00,99.51,99.81,99.45,99.81,70344.0,99.51,99.81,99.45,99.81,70344.0
2020-12-21 14:00:00,99.84,100.32,99.76,100.32,101549.0,99.84,100.32,99.76,100.32,101549.0
2020-12-21 14:30:00,100.24,100.66,100.1,100.12,121310.0,100.24,100.66,100.1,100.12,121310.0
2020-12-21 15:00:00,100.17,100.5,99.82,100.02,139744.0,100.17,100.5,99.82,100.02,139744.0
2020-12-21 15:30:00,100.0,100.61,99.8,100.6,580786.0,100.0,100.61,99.8,100.6,580786.0
2020-12-22 09:30:00,96.62,98.83,93.86,94.27,1255067.0,96.62,98.83,93.86,94.27,1255067.0
2020-12-22 10:00:00,94.18,94.5,93.04,93.67,616330.0,94.18,94.5,93.04,93.67,616330.0
2020-12-22 10:30:00,93.69,94.15,92.68,92.77,743272.0,93.69,94.15,92.68,92.77,743272.0
2020-12-22 11:00:00,92.77,93.78,92.3,93.72,593947.0,92.77,93.78,92.3,93.72,593947.0
2020-12-22 11:30:00,93.68,93.68,92.51,92.71,307453.0,93.68,93.68,92.51,92.71,307453.0
2020-12-22 12:00:00,92.62,93.23,92.62,92.96,245551.0,92.62,93.23,92.62,92.96,245551.0
2020-12-22 12:30:00,92.93,93.47,91.96,92.15,423574.0,92.93,93.47,91.96,92.15,423574.0
2020-12-22 13:00:00,92.15,93.09,91.83,92.92,352434.0,92.15,93.09,91.83,92.92,352434.0
2020-12-22 13:30:00,92.95,93.12,92.04,92.27,367950.0,92.95,93.12,92.04,92.27,367950.0
2020-12-22 14:00:00,92.27,92.73,92.06,92.65,293121.0,92.27,92.73,92.06,92.65,293121.0
2020-12-22 14:30:00,92.65,92.72,92.02,92.38,367023.0,92.65,92.72,92.02,92.38,367023.0
2020-12-22 15:00:00,92.38,93.26,92.14,92.78,507228.0,92.38,93.26,92.14,92.78,507228.0
2020-12-22 15:30:00,92.81,93.66,92.2,92.33,1033284.0,92.81,93.66,92.2,92.33,1033284.0
2020-12-23 09:30:00,92.99,93.67,92.8,93.14,230370.0,92.99,93.67,92.8,93.14,230370.0
2020-12-23 10:00:00,93.19,93.19,92.0,92.32,233353.0,93.19,93.19,92.0,92.32,233353.0
2020-12-23 10:30:00,92.29,93.44,92.19,92.98,161890.0,92.29,93.44,92.19,92.98,161890.0
2020-12-23 11:00:00,92.92,93.72,92.92,93.57,91018.0,92.92,93.72,92.92,93.57,91018.0
2020-12-23 11:30:00,93.59,93.67,93.24,93.29,87481.0,93.59,93.67,93.24,93.29,87481.0
2020-12-23 12:00:00,93.24,93.54,92.89,92.96,156175.0,93.24,93.54,92.89,92.96,156175.0
2020-12-23 12:30:00,93.02,93.75,93.02,93.7,78038.0,93.02,93.75,93.02,93.7,78038.0
2020-12-23 13:00:00,93.66,93.94,93.63,93.83,114292.0,93.66,93.94,93.63,93.83,114292.0
2020-12-23 13:30:00,93.84,93.91,93.65,93.75,67024.0,93.84,93.91,93.65,93.75,67024.0
2020-12-23 14:00:00,93.79,93.98,93.58,93.63,88223.0,93.79,93.98,93.58,93.63,88223.0
2020-12-23 14:30:00,93.64,93.8,93.5,93.7,67645.0,93.64,93.8,93.5,93.7,67645.0
2020-12-23 15:00:00,93.69,94.01,93.63,93.87,92521.0,93.69,94.01,93.63,93.87,92521.0
2020-12-23 15:30:00,93.85,93.87,93.07,93.14,276491.0,93.85,93.87,93.07,93.14,276491.0
2020-12-24 09:30:00,93.28,93.47,92.57,92.81,103627.0,93.28,93.47,92.57,92.81,103627.0
2020-12-24 10:00:00,92.85,92.85,91.59,91.72,125999.0,92.85,92.85,91.59,91.72,125999.0
2020-12-24 10:30:00,91.77,92.14,91.25,91.98,130849.0,91.77,92.14,91.25,91.98,130849.0
2020-12-24 11:00:00,91.99,92.2,91.92,91.97,76489.0,91.99,92.2,91.92,91.97,76489.0
2020-12-24 11:30:00,91.93,92.24,91.88,92.19,73865.0,91.93,92.24,91.88,92.19,73865.0
2020-12-24 12:00:00,92.15,92.18,91.86,92.14,98705.0,92.15,92.18,91.86,92.14,98705.0
2020-12-24 12:30:00,92.17,92.55,92.17,92.31,171105.0,92.17,92.55,92.17,92.31,171105.0
2020-12-28 09:30:00,92.84,92.84,90.88,91.77,150457.0,92.84,92.84,90.88,91.77,150457.0
2020-12-28 10:00:00,91.77,91.87,90.97,91.13,102918.0,91.77,91.87,90.97,91.13,102918.0
2020-12-28 10:30:00,91.11,91.58,91.04,91.51,88373.0,91.11,91.58,91.04,91.51,88373.0
2020-12-28 11:00:00,91.53,91.55,91.04,91.29,49121.0,91.53,91.55,91.04,91.29,49121.0
2020-12-28 11:30:00,91.26,91.34,90.97,90.99,43794.0,91.26,91.34,90.97,90.99,43794.0
2020-12-28 12:00:00,91.03,91.4,90.99,91.36,36550.0,91.03,91.4,90.99,91.36,36550.0
2020-12-28 12:30:00,91.39,91.42,91.05,91.32,44990.0,91.39,91.42,91.05,91.32,44990.0
2020-12-28 13:00:00,91.29,91.46,91.17,91.36,44969.0,91.29,91.46,91.17,91.36,44969.0
2020-12-28 13:30:00,91.4,91.69,91.36,91.37,40495.0,91.4,91.69,91.36,91.37,40495.0
2020-12-28 14:00:00,91.41,91.55,91.31,91.43,32257.0,91.41,91.55,91.31,91.43,32257.0
2020-12-28 14:30:00,91.43,91.45,91.15,91.26,43342.0,91.43,91.45,91.15,91.26,43342.0
2020-12-28 15:00:00,91.25,91.34,91.22,91.27,57850.0,91.25,91.34,91.22,91.27,57850.0
2020-12-28 15:30:00,91.26,91.26,90.94,91.01,171845.0,91.26,91.26,90.94,91.01,171845.0
2020-12-29 09:30:00,91.01,91.73,90.29,90.75,93974.0,91.01,91.73,90.29,90.75,93974.0
2020-12-29 10:00:00,90.76,91.46,90.6,91.24,114337.0,90.76,91.46,90.6,91.24,114337.0
2020-12-29 10:30:00,91.26,91.39,90.67,91.36,85376.0,91.26,91.39,90.67,91.36,85376.0
2020-12-29 11:00:00,91.33,91.9,91.21,91.87,77714.0,91.33,91.9,91.21,91.87,77714.0
2020-12-29 11:30:00,91.88,92.05,91.71,91.95,30905.0,91.88,92.05,91.71,91.95,30905.0
2020-12-29 12:00:00,91.95,92.21,91.88,91.94,50639.0,91.95,92.21,91.88,91.94,50639.0
2020-12-29 12:30:00,91.95,91.95,91.35,91.53,36629.0,91.95,91.95,91.35,91.53,36629.0
2020-12-29 13:00:00,91.58,91.73,91.31,91.52,73735.0,91.58,91.73,91.31,91.52,73735.0
2020-12-29 13:30:00,91.54,91.76,91.44,91.67,31247.0,91.54,91.76,91.44,91.67,31247.0
2020-12-29 14:00:00,91.65,91.78,91.41,91.68,46458.0,91.65,91.78,91.41,91.68,46458.0
2020-12-29 14:30:00,91.68,92.02,91.58,92.02,36380.0,91.68,92.02,91.58,92.02,36380.0
2020-12-29 15:00:00,92.0,92.38,91.81,92.31,45135.0,92.0,92.38,91.81,92.31,45135.0
2020-12-29 15:30:00,92.31,92.45,91.96,92.25,155890.0,92.31,92.45,91.96,92.25,155890.0
2020-12-30 09:30:00,91.79,94.08,91.75,93.75,127130.0,91.79,94.08,91.75,93.75,127130.0
2020-12-30 10:00:00,93.85,94.09,93.39,94.09,70422.0,93.85,94.09,93.39,94.09,70422.0
2020-12-30 10:30:00,94.09,94.15,93.5,93.87,73512.0,94.09,94.15,93.5,93.87,73512.0
2020-12-30 11:00:00,93.87,94.15,93.31,93.4,48139.0,93.87,94.15,93.31,93.4,48139.0
2020-12-30 11:30:00,93.43,93.67,93.22,93.23,41964.0,93.43,93.67,93.22,93.23,41964.0
2020-12-30 12:00:00,93.23,93.62,93.23,93.29,50459.0,93.23,93.62,93.23,93.29,50459.0
2020-12-30 12:30:00,93.34,94.03,93.21,94.0,34404.0,93.34,94.03,93.21,94.0,34404.0
2020-12-30 13:00:00,93.98,94.03,93.62,93.73,39020.0,93.98,94.03,93.62,93.73,39020.0
2020-12-30 13:30:00,93.65,94.02,93.64,93.77,40788.0,93.65,94.02,93.64,93.77,40788.0
2020-12-30 14:00:00,93.79,94.06,93.77,93.99,42437.0,93.79,94.06,93.77,93.99,42437.0
2020-12-30 14:30:00,93.99,94.3,93.99,94.12,51284.0,93.99,94.3,93.99,94.12,51284.0
2020-12-30 15:00:00,94.1,94.47,93.92,94.42,64480.0,94.1,94.47,93.92,94.42,64480.0
2020-12-30 15:30:00,94.43,94.85,94.36,94.62,237296.0,94.43,94.85,94.36,94.62,237296.0
2020-12-31 09:30:00,94.18,94.18,92.89,93.3,55802.0,94.18,94.18,92.89,93.3,55802.0
2020-12-31 10:00:00,93.21,94.0,93.11,93.75,50675.0,93.21,94.0,93.11,93.75,50675.0
2020-12-31 10:30:00,93.77,94.26,93.61,93.98,47434.0,93.77,94.26,93.61,93.98,47434.0
2020-12-31 11:00:00,93.95,94.34,93.84,93.87,57663.0,93.95,94.34,93.84,93.87,57663.0
2020-12-31 11:30:00,93.88,94.0,93.76,93.85,28311.0,93.88,94.0,93.76,93.85,28311.0
2020-12-31 12:00:00,93.92,94.46,93.76,94.46,41867.0,93.92,94.46,93.76,94.46,41867.0
2020-12-31 12:30:00,94.43,94.65,94.38,94.65,47384.0,94.43,94.65,94.38,94.65,47384.0
2020-12-31 13:00:00,94.65,95.0,94.13,94.14,90548.0,94.65,95.0,94.13,94.14,90548.0
2020-12-31 13:30:00,94.15,94.25,94.02,94.05,33975.0,94.15,94.25,94.02,94.05,33975.0
2020-12-31 14:00:00,94.0,94.35,93.95,94.07,33792.0,94.0,94.35,93.95,94.07,33792.0
2020-12-31 14:30:00,94.05,94.34,93.98,94.18,56065.0,94.05,94.34,93.98,94.18,56065.0
2020-12-31 15:00:00,94.15,94.5,94.13,94.43,37254.0,94.15,94.5,94.13,94.43,37254.0
2020-12-31 15:30:00,94.43,94.58,94.28,94.4,142751.0,94.43,94.58,94.28,94.4,142751.0
2021-01-04 09:30:00,94.3,94.37,93.73,94.09,109309.0,94.3,94.37,93.73,94.09,109309.0
2021-01-04 10:00:00,94.09,94.21,93.46,93.54,43309.0,94.09,94.21,93.46,93.54,43309.0
2021-01-04 10:30:00,93.61,93.8,92.83,93.0,96577.0,93.61,93.8,92.83,93.0,96577.0
2021-01-04 11:00:00,92.98,93.39,92.43,93.39,68545.0,92.98,93.39,92.43,93.39,68545.0
2021-01-04 11:30:00,93.29,93.65,93.08,93.21,45679.0,93.29,93.65,93.08,93.21,45679.0
2021-01-04 12:00:00,93.14,93.3,92.23,92.72,70474.0,93.14,93.3,92.23,92.72,70474.0
2021-01-04 12:30:00,92.72,92.86,92.13,92.52,58414.0,92.72,92.86,92.13,92.52,58414.0
2021-01-04 13:00:00,92.46,93.27,92.23,92.98,59709.0,92.46,93.27,92.23,92.98,59709.0
2021-01-04 13:30:00,92.98,93.24,92.77,93.14,82358.0,92.98,93.24,92.77,93.14,82358.0
2021-01-04 14:00:00,93.09,93.28,92.7,92.95,40608.0,93.09,93.28,92.7,92.95,40608.0
2021-01-04 14:30:00,92.94,93.53,92.85,93.37,96865.0,92.94,93.53,92.85,93.37,96865.0
2021-01-04 15:00:00,93.33,93.38,92.81,92.87,83361.0,93.33,93.38,92.81,92.87,83361.0
2021-01-04 15:30:00,92.84,93.37,92.75,93.28,228571.0,92.84,93.37,92.75,93.28,228571.0
2021-01-05 09:30:00,93.24,93.69,92.36,92.5,177618.0,93.24,93.69,92.36,92.5,177618.0
2021-01-05 10:00:00,92.58,93.49,92.58,93.09,82401.0,92.58,93.49,92.58,93.09,82401.0
2021-01-05 10:30:00,93.14,93.6,92.62,93.34,69420.0,93.14,93.6,92.62,93.34,69420.0
2021-01-05 11:00:00,93.34,93.78,93.26,93.7,26395.0,93.34,93.78,93.26,93.7,26395.0
2021-01-05 11:30:00,93.66,93.99,93.57,93.93,23405.0,93.66,93.99,93.57,93.93,23405.0
2021-01-05 12:00:00,93.98,94.31,93.87,93.96,38261.0,93.98,94.31,93.87,93.96,38261.0
2021-01-05 12:30:00,93.98,94.12,93.79,94.08,44165.0,93.98,94.12,93.79,94.08,44165.0
2021-01-05 13:00:00,94.06,94.06,93.43,93.61,59290.0,94.06,94.06,93.43,93.61,59290.0
2021-01-05 13:30:00,93.62,93.79,93.22,93.76,97805.0,93.62,93.79,93.22,93.76,97805.0
2021-01-05 14:00:00,93.8,94.05,93.71,93.9,43816.0,93.8,94.05,93.71,93.9,43816.0
2021-01-05 14:30:00,93.91,94.04,93.55,93.67,34581.0,93.91,94.04,93.55,93.67,34581.0
2021-01-05 15:00:00,93.66,94.23,93.65,94.15,86247.0,93.66,94.23,93.65,94.15,86247.0
2021-01-05 15:30:00,94.13,94.31,93.88,94.23,266922.0,94.13,94.31,93.88,94.23,266922.0
2021-01-06 09:30:00,94.05,95.73,94.05,95.64,111167.0,94.05,95.73,94.05,95.64,111167.0
2021-01-06 10:00:00,95.72,96.05,95.49,95.8,82145.0,95.72,96.05,95.49,95.8,82145.0
2021-01-06 10:30:00,95.83,96.46,95.72,96.31,52795.0,95.83,96.46,95.72,96.31,52795.0
2021-01-06 11:00:00,96.33,96.67,96.28,96.55,44961.0,96.33,96.67,96.28,96.55,44961.0
2021-01-06 11:30:00,96.55,96.64,96.31,96.5,38446.0,96.55,96.64,96.31,96.5,38446.0
2021-01-06 12:00:00,96.54,97.19,96.39,97.01,69920.0,96.54,97.19,96.39,97.01,69920.0
2021-01-06 12:30:00,97.0,97.42,96.89,97.42,61009.0,97.0,97.42,96.89,97.42,61009.0
2021-01-06 13:00:00,97.34,97.61,97.25,97.27,38071.0,97.34,97.61,97.25,97.27,38071.0
2021-01-06 13:30:00,97.32,97.81,97.29,97.68,51701.0,97.32,97.81,97.29,97.68,51701.0
2021-01-06 14:00:00,97.67,98.07,97.2,97.43,45566.0,97.67,98.07,97.2,97.43,45566.0
2021-01-06 14:30:00,97.36,97.9,97.11,97.75,54201.0,97.36,97.9,97.11,97.75,54201.0
2021-01-06 15:00:00,97.72,98.13,97.19,97.69,62028.0,97.72,98.13,97.19,97.69,62028.0
2021-01-06 15:30:00,97.72,98.34,97.38,97.97,414585.0,97.72,98.34,97.38,97.97,414585.0
2021-01-07 09:30:00,98.62,99.04,97.43,98.97,80183.0,98.62,99.04,97.43,98.97,80183.0
2021-01-07 10:00:00,99.01,99.19,98.32,99.09,80638.0,99.01,99.19,98.32,99.09,80638.0
2021-01-07 10:30:00,99.08,99.31,98.89,99.2,73506.0,99.08,99.31,98.89,99.2,73506.0
2021-01-07 11:00:00,99.23,99.6,98.94,99.23,73561.0,99.23,99.6,98.94,99.23,73561.0
2021-01-07 11:30:00,99.26,99.69,99.08,99.55,81683.0,99.26,99.69,99.08,99.55,81683.0
2021-01-07 12:00:00,99.55,99.72,99.44,99.7,53678.0,99.55,99.72,99.44,99.7,53678.0
2021-01-07 12:30:00,99.73,99.99,99.64,99.93,48869.0,99.73,99.99,99.64,99.93,48869.0
2021-01-07 13:00:00,99.95,100.0,99.66,99.87,83891.0,99.95,100.0,99.66,99.87,83891.0
2021-01-07 13:30:00,99.88,100.46,99.81,100.43,87270.0,99.88,100.46,99.81,100.43,87270.0
2021-01-07 14:00:00,100.42,100.61,100.38,100.53,125630.0,100.42,100.61,100.38,100.53,125630.0
2021-01-07 14:30:00,100.55,100.6,100.15,100.23,45154.0,100.55,100.6,100.15,100.23,45154.0
2021-01-07 15:00:00,100.21,100.27,99.48,99.54,80970.0,100.21,100.27,99.48,99.54,80970.0
2021-01-07 15:30:00,99.52,100.31,99.47,100.3,239947.0,99.52,100.31,99.47,100.3,239947.0
2021-01-08 09:30:00,100.33,102.45,100.33,101.96,112530.0,100.33,102.45,100.33,101.96,112530.0
2021-01-08 10:00:00,102.13,102.44,101.58,101.61,66100.0,102.13,102.44,101.58,101.61,66100.0
2021-01-08 10:30:00,101.57,103.15,101.57,102.8,92280.0,101.57,103.15,101.57,102.8,92280.0
2021-01-08 11:00:00,102.76,102.95,102.54,102.92,45310.0,102.76,102.95,102.54,102.92,45310.0
2021-01-08 11:30:00,102.93,102.97,102.53,102.75,45536.0,102.93,102.97,102.53,102.75,45536.0
2021-01-08 12:00:00,102.72,103.0,102.31,102.9,81232.0,102.72,103.0,102.31,102.9,81232.0
2021-01-08 12:30:00,102.84,102.86,101.81,101.93,76689.0,102.84,102.86,101.81,101.93,76689.0
2021-01-08 13:00:00,101.93,102.02,101.12,101.42,125344.0,101.93,102.02,101.12,101.42,125344.0
2021-01-08 13:30:00,101.38,101.75,101.22,101.29,68850.0,101.38,101.75,101.22,101.29,68850.0
2021-01-08 14:00:00,101.31,101.73,100.95,101.31,50226.0,101.31,101.73,100.95,101.31,50226.0
2021-01-08 14:30:00,101.34,101.7,101.16,101.7,46234.0,101.34,101.7,101.16,101.7,46234.0
2021-01-08 15:00:00,101.69,102.03,101.69,102.0,45171.0,101.69,102.03,101.69,102.0,45171.0
2021-01-08 15:30:00,101.97,102.6,101.88,102.07,234852.0,101.97,102.6,101.88,102.07,234852.0
2021-01-11 09:30:00,101.04,103.2,100.88,103.2,65413.0,101.04,103.2,100.88,103.2,65413.0
2021-01-11 10:00:00,103.17,103.58,102.7,103.52,58785.0,103.17,103.58,102.7,103.52,58785.0
2021-01-11 10:30:00,103.44,104.15,103.29,103.35,42680.0,103.44,104.15,103.29,103.35,42680.0
2021-01-11 11:00:00,103.34,103.67,102.65,103.64,31931.0,103.34,103.67,102.65,103.64,31931.0
2021-01-11 11:30:00,103.64,104.49,103.6,104.39,54802.0,103.64,104.49,103.6,104.39,54802.0
2021-01-11 12:00:00,104.44,104.49,103.86,103.86,23259.0,104.44,104.49,103.86,103.86,23259.0
2021-01-11 12:30:00,103.89,104.31,103.8,103.84,30848.0,103.89,104.31,103.8,103.84,30848.0
2021-01-11 13:00:00,103.88,103.99,103.22,103.4,45658.0,103.88,103.99,103.22,103.4,45658.0
2021-01-11 13:30:00,103.3,103.83,103.21,103.83,37580.0,103.3,103.83,103.21,103.83,37580.0
2021-01-11 14:00:00,103.79,104.27,103.71,104.16,54372.0,103.79,104.27,103.71,104.16,54372.0
2021-01-11 14:30:00,104.14,104.47,104.07,104.35,66805.0,104.14,104.47,104.07,104.35,66805.0
2021-01-11 15:00:00,104.32,104.39,104.08,104.22,59814.0,104.32,104.39,104.08,104.22,59814.0
2021-01-11 15:30:00,104.21,104.71,104.05,104.64,135549.0,104.21,104.71,104.05,104.64,135549.0
2021-01-12 09:30:00,104.26,105.5,103.86,105.5,72159.0,104.26,105.5,103.86,105.5,72159.0
2021-01-12 10:00:00,105.5,105.82,104.84,105.73,104513.0,105.5,105.82,104.84,105.73,104513.0
2021-01-12 10:30:00,105.77,106.64,105.76,106.44,105174.0,105.77,106.64,105.76,106.44,105174.0
2021-01-12 11:00:00,106.49,106.54,106.07,106.25,53251.0,106.49,106.54,106.07,106.25,53251.0
2021-01-12 11:30:00,106.24,106.24,105.6,105.96,36576.0,106.24,106.24,105.6,105.96,36576.0
2021-01-12 12:00:00,106.06,106.18,105.79,106.07,60521.0,106.06,106.18,105.79,106.07,60521.0
2021-01-12 12:30:00,106.05,106.36,105.75,106.27,49445.0,106.05,106.36,105.75,106.27,49445.0
2021-01-12 13:00:00,106.28,106.28,106.0,106.22,57900.0,106.28,106.28,106.0,106.22,57900.0
2021-01-12 13:30:00,106.23,106.38,105.99,106.08,55484.0,106.23,106.38,105.99,106.08,55484.0
2021-01-12 14:00:00,106.09,106.43,106.03,106.34,62881.0,106.09,106.43,106.03,106.34,62881.0
2021-01-12 14:30:00,106.32,106.46,106.27,106.38,36900.0,106.32,106.46,106.27,106.38,36900.0
2021-01-12 15:00:00,106.33,106.44,106.12,106.39,40421.0,106.33,106.44,106.12,106.39,40421.0
2021-01-12 15:30:00,106.35,106.52,106.25,106.44,163455.0,106.35,106.52,106.25,106.44,163455.0
2021-01-13 09:30:00,106.66,108.22,106.46,108.0,201557.0,106.66,108.22,106.46,108.0,201557.0
2021-01-13 10:00:00,107.99,108.14,107.13,107.17,79157.0,107.99,108.14,107.13,107.17,79157.0
2021-01-13 10:30:00,107.1,107.12,106.31,106.47,55981.0,107.1,107.12,106.31,106.47,55981.0
2021-01-13 11:00:00,106.45,106.46,105.96,105.96,39821.0,106.45,106.46,105.96,105.96,39821.0
2021-01-13 11:30:00,105.99,105.99,105.44,105.51,54242.0,105.99,105.99,105.44,105.51,54242.0
2021-01-13 12:00:00,105.59,106.02,105.5,106.01,24881.0,105.59,106.02,105.5,106.01,24881.0
2021-01-13 12:30:00,106.02,106.73,105.93,106.72,39470.0,106.02,106.73,105.93,106.72,39470.0
2021-01-13 13:00:00,106.71,106.81,106.36,106.45,40067.0,106.71,106.81,106.36,106.45,40067.0
2021-01-13 13:30:00,106.45,106.99,106.45,106.86,38554.0,106.45,106.99,106.45,106.86,38554.0
2021-01-13 14:00:00,106.84,107.22,106.75,107.07,38844.0,106.84,107.22,106.75,107.07,38844.0
2021-01-13 14:30:00,107.04,107.06,106.18,106.28,46231.0,107.04,107.06,106.18,106.28,46231.0
2021-01-13 15:00:00,106.3,106.31,106.02,106.02,51775.0,106.3,106.31,106.02,106.02,51775.0
2021-01-13 15:30:00,106.0,106.01,105.48,105.49,171712.0,106.0,106.01,105.48,105.49,171712.0
2021-01-14 09:30:00,105.93,106.22,105.31,105.62,76018.0,105.93,106.22,105.31,105.62,76018.0
2021-01-14 10:00:00,105.56,105.97,105.48,105.88,36924.0,105.56,105.97,105.48,105.88,36924.0
2021-01-14 10:30:00,105.83,105.94,105.23,105.28,29677.0,105.83,105.94,105.23,105.28,29677.0
2021-01-14 11:00:00,105.35,106.24,105.35,106.14,61829.0,105.35,106.24,105.35,106.14,61829.0
2021-01-14 11:30:00,106.19,106.79,106.05,106.5,26116.0,106.19,106.79,106.05,106.5,26116.0
2021-01-14 12:00:00,106.56,106.66,106.15,106.43,27132.0,106.56,106.66,106.15,106.43,27132.0
2021-01-14 12:30:00,106.42,106.9,106.16,106.55,43678.0,106.42,106.9,106.16,106.55,43678.0
2021-01-14 13:00:00,106.59,106.91,106.56,106.59,32572.0,106.59,106.91,106.56,106.59,32572.0
2021-01-14 13:30:00,106.59,106.88,106.56,106.79,50216.0,106.59,106.88,106.56,106.79,50216.0
2021-01-14 14:00:00,106.79,107.13,106.77,107.08,61373.0,106.79,107.13,106.77,107.08,61373.0
2021-01-14 14:30:00,107.09,107.21,106.86,107.06,32552.0,107.09,107.21,106.86,107.06,32552.0
2021-01-14 15:00:00,107.1,107.23,106.46,106.59,46622.0,107.1,107.23,106.46,106.59,46622.0
2021-01-14 15:30:00,106.56,106.94,106.18,106.35,124957.0,106.56,106.94,106.18,106.35,124957.0
2021-01-15 09:30:00,105.38,106.76,104.86,106.35,109634.0,105.38,106.76,104.86,106.35,109634.0
2021-01-15 10:00:00,106.37,106.37,105.12,105.77,77000.0,106.37,106.37,105.12,105.77,77000.0
2021-01-15 10:30:00,105.87,106.21,105.44,105.72,55596.0,105.87,106.21,105.44,105.72,55596.0
2021-01-15 11:00:00,105.7,105.74,105.12,105.65,38212.0,105.7,105.74,105.12,105.65,38212.0
2021-01-15 11:30:00,105.62,105.76,105.27,105.52,19643.0,105.62,105.76,105.27,105.52,19643.0
2021-01-15 12:00:00,105.53,106.02,105.53,105.93,24413.0,105.53,106.02,105.53,105.93,24413.0
2021-01-15 12:30:00,105.92,106.64,105.83,106.53,22776.0,105.92,106.64,105.83,106.53,22776.0
2021-01-15 13:00:00,106.5,106.8,106.36,106.66,17948.0,106.5,106.8,106.36,106.66,17948.0
2021-01-15 13:30:00,106.64,106.78,106.52,106.76,21867.0,106.64,106.78,106.52,106.76,21867.0
2021-01-15 14:00:00,106.72,106.79,106.41,106.68,18193.0,106.72,106.79,106.41,106.68,18193.0
2021-01-15 14:30:00,106.73,106.92,106.63,106.81,24950.0,106.73,106.92,106.63,106.81,24950.0
2021-01-15 15:00:00,106.8,107.0,106.69,106.95,35582.0,106.8,107.0,106.69,106.95,35582.0
2021-01-15 15:30:00,106.95,106.98,106.3,106.37,157091.0,106.95,106.98,106.3,106.37,157091.0
2021-01-19 09:30:00,108.97,111.66,107.3,111.24,275150.0,108.97,111.66,107.3,111.24,275150.0
2021-01-19 10:00:00,111.2,112.16,111.14,111.64,149035.0,111.2,112.16,111.14,111.64,149035.0
2021-01-19 10:30:00,111.71,113.85,111.71,113.51,198674.0,111.71,113.85,111.71,113.51,198674.0
2021-01-19 11:00:00,113.49,114.45,113.43,114.3,113284.0,113.49,114.45,113.43,114.3,113284.0
2021-01-19 11:30:00,114.31,114.88,113.88,114.28,123016.0,114.31,114.88,113.88,114.28,123016.0
2021-01-19 12:00:00,114.28,115.3,114.28,115.13,171202.0,114.28,115.3,114.28,115.13,171202.0
2021-01-19 12:30:00,115.11,116.33,115.1,116.33,140979.0,115.11,116.33,115.1,116.33,140979.0
2021-01-19 13:00:00,116.29,116.67,115.51,115.54,112857.0,116.29,116.67,115.51,115.54,112857.0
2021-01-19 13:30:00,115.52,116.03,115.35,115.79,141802.0,115.52,116.03,115.35,115.79,141802.0
2021-01-19 14:00:00,115.75,115.99,115.6,115.95,124519.0,115.75,115.99,115.6,115.95,124519.0
2021-01-19 14:30:00,115.97,116.34,115.6,115.97,143687.0,115.97,116.34,115.6,115.97,143687.0
2021-01-19 15:00:00,115.95,116.06,115.51,116.0,86863.0,115.95,116.06,115.51,116.0,86863.0
2021-01-19 15:30:00,116.07,116.7,116.02,116.44,269217.0,116.07,116.7,116.02,116.44,269217.0
2021-01-20 09:30:00,117.06,119.15,116.77,119.14,229846.0,117.06,119.15,116.77,119.14,229846.0
2021-01-20 10:00:00,119.12,121.39,118.97,121.39,383994.0,119.12,121.39,118.97,121.39,383994.0
2021-01-20 10:30:00,121.39,123.34,121.35,122.99,245053.0,121.39,123.34,121.35,122.99,245053.0
2021-01-20 11:00:00,122.9,124.13,122.66,124.1,201695.0,122.9,124.13,122.66,124.1,201695.0
2021-01-20 11:30:00,124.08,124.91,123.98,124.3,186207.0,124.08,124.91,123.98,124.3,186207.0
2021-01-20 12:00:00,124.35,124.35,123.33,123.69,173265.0,124.35,124.35,123.33,123.69,173265.0
2021-01-20 12:30:00,123.77,124.11,123.62,123.83,118566.0,123.77,124.11,123.62,123.83,118566.0
2021-01-20 13:00:00,123.87,124.1,123.65,123.85,95153.0,123.87,124.1,123.65,123.85,95153.0
2021-01-20 13:30:00,123.85,124.39,123.65,124.38,130363.0,123.85,124.39,123.65,124.38,130363.0
2021-01-20 14:00:00,124.39,124.4,123.63,124.0,88326.0,124.39,124.4,123.63,124.0,88326.0
2021-01-20 14:30:00,124.0,124.04,122.79,122.85,87096.0,124.0,124.04,122.79,122.85,87096.0
2021-01-20 15:00:00,122.83,122.87,122.2,122.32,114063.0,122.83,122.87,122.2,122.32,114063.0
2021-01-20 15:30:00,122.28,123.24,122.28,122.76,391163.0,122.28,123.24,122.28,122.76,391163.0
2021-01-21 09:30:00,122.93,123.7,120.9,121.07,104443.0,122.93,123.7,120.9,121.07,104443.0
2021-01-21 10:00:00,121.08,121.18,120.45,120.71,114359.0,121.08,121.18,120.45,120.71,114359.0
2021-01-21 10:30:00,120.73,120.87,120.4,120.54,75362.0,120.73,120.87,120.4,120.54,75362.0
2021-01-21 11:00:00,120.54,121.43,120.45,121.19,94217.0,120.54,121.43,120.45,121.19,94217.0
2021-01-21 11:30:00,121.23,121.27,120.34,120.49,73763.0,121.23,121.27,120.34,120.49,73763.0
2021-01-21 12:00:00,120.64,120.85,120.04,120.79,88061.0,120.64,120.85,120.04,120.79,88061.0
2021-01-21 12:30:00,120.75,120.81,119.86,120.66,144469.0,120.75,120.81,119.86,120.66,144469.0
2021-01-21 13:00:00,120.66,121.14,120.32,120.41,77582.0,120.66,121.14,120.32,120.41,77582.0
2021-01-21 13:30:00,120.45,121.2,120.4,120.65,110563.0,120.45,121.2,120.4,120.65,110563.0
2021-01-21 14:00:00,120.75,120.82,120.5,120.71,70966.0,120.75,120.82,120.5,120.71,70966.0
2021-01-21 14:30:00,120.71,120.73,120.26,120.43,97671.0,120.71,120.73,120.26,120.43,97671.0
2021-01-21 15:00:00,120.42,120.81,120.31,120.41,89947.0,120.42,120.81,120.31,120.41,89947.0
2021-01-21 15:30:00,120.45,120.45,119.92,120.31,325193.0,120.45,120.45,119.92,120.31,325193.0
2021-01-22 09:30:00,119.78,120.48,119.12,119.43,69618.0,119.78,120.48,119.12,119.43,69618.0
2021-01-22 10:00:00,119.66,119.87,118.67,119.02,46636.0,119.66,119.87,118.67,119.02,46636.0
2021-01-22 10:30:00,118.92,119.02,118.52,118.59,24494.0,118.92,119.02,118.52,118.59,24494.0
2021-01-22 11:00:00,118.64,118.92,118.16,118.74,35833.0,118.64,118.92,118.16,118.74,35833.0
2021-01-22 11:30:00,118.82,119.63,118.79,119.54,34106.0,118.82,119.63,118.79,119.54,34106.0
2021-01-22 12:00:00,119.61,119.9,119.01,119.19,51562.0,119.61,119.9,119.01,119.19,51562.0
2021-01-22 12:30:00,119.19,119.3,118.67,119.01,40187.0,119.19,119.3,118.67,119.01,40187.0
2021-01-22 13:00:00,119.08,119.08,118.03,118.38,48618.0,119.08,119.08,118.03,118.38,48618.0
2021-01-22 13:30:00,118.35,118.44,117.73,117.79,48369.0,118.35,118.44,117.73,117.79,48369.0
2021-01-22 14:00:00,117.82,118.13,117.7,117.96,59592.0,117.82,118.13,117.7,117.96,59592.0
2021-01-22 14:30:00,117.98,118.18,117.78,118.06,63970.0,117.98,118.18,117.78,118.06,63970.0
2021-01-22 15:00:00,118.09,118.95,117.98,118.95,98427.0,118.09,118.95,117.98,118.95,98427.0
2021-01-22 15:30:00,118.86,119.06,118.58,118.65,225437.0,118.86,119.06,118.58,118.65,225437.0
2021-01-25 09:30:00,119.02,119.7,118.65,118.94,68826.0,119.02,119.7,118.65,118.94,68826.0
2021-01-25 10:00:00,118.85,120.01,118.83,119.92,75431.0,118.85,120.01,118.83,119.92,75431.0
2021-01-25 10:30:00,119.98,121.08,119.98,120.17,81566.0,119.98,121.08,119.98,120.17,81566.0
2021-01-25 11:00:00,120.22,120.3,119.04,119.26,71008.0,120.22,120.3,119.04,119.26,71008.0
2021-01-25 11:30:00,119.21,120.04,119.01,119.92,35833.0,119.21,120.04,119.01,119.92,35833.0
2021-01-25 12:00:00,119.95,120.15,119.53,119.88,78630.0,119.95,120.15,119.53,119.88,78630.0
2021-01-25 12:30:00,119.93,120.65,119.85,120.55,93801.0,119.93,120.65,119.85,120.55,93801.0
2021-01-25 13:00:00,120.55,121.95,120.55,121.88,66909.0,120.55,121.95,120.55,121.88,66909.0
2021-01-25 13:30:00,121.94,122.11,121.76,121.88,114289.0,121.94,122.11,121.76,121.88,114289.0
2021-01-25 14:00:00,121.89,122.0,121.53,121.82,61926.0,121.89,122.0,121.53,121.82,61926.0
2021-01-25 14:30:00,121.85,121.94,121.21,121.72,59754.0,121.85,121.94,121.21,121.72,59754.0
2021-01-25 15:00:00,121.75,121.82,120.95,121.32,75898.0,121.75,121.82,120.95,121.32,75898.0
2021-01-25 15:30:00,121.27,121.57,120.9,120.96,279833.0,121.27,121.57,120.9,120.96,279833.0
2021-01-26 09:30:00,121.26,123.23,121.07,122.52,199778.0,121.26,123.23,121.07,122.52,199778.0
2021-01-26 10:00:00,122.6,124.11,122.5,123.96,132868.0,122.6,124.11,122.5,123.96,132868.0
2021-01-26 10:30:00,123.97,125.66,123.83,125.66,162492.0,123.97,125.66,123.83,125.66,162492.0
2021-01-26 11:00:00,125.66,127.19,125.66,126.94,173201.0,125.66,127.19,125.66,126.94,173201.0
2021-01-26 11:30:00,126.93,127.56,126.73,126.94,144615.0,126.93,127.56,126.73,126.94,144615.0
2021-01-26 12:00:00,126.96,127.65,126.58,126.67,126964.0,126.96,127.65,126.58,126.67,126964.0
2021-01-26 12:30:00,126.65,127.39,126.61,126.97,47565.0,126.65,127.39,126.61,126.97,47565.0
2021-01-26 13:00:00,127.04,127.26,126.88,127.0,44116.0,127.04,127.26,126.88,127.0,44116.0
2021-01-26 13:30:00,126.93,127.06,126.6,126.61,34069.0,126.93,127.06,126.6,126.61,34069.0
2021-01-26 14:00:00,126.61,126.99,126.39,126.75,62898.0,126.61,126.99,126.39,126.75,62898.0
2021-01-26 14:30:00,126.72,127.16,126.52,126.89,51383.0,126.72,127.16,126.52,126.89,51383.0
2021-01-26 15:00:00,126.83,127.04,126.23,126.62,55881.0,126.83,127.04,126.23,126.62,55881.0
2021-01-26 15:30:00,126.67,128.58,126.54,127.79,506513.0,126.67,128.58,126.54,127.79,506513.0
2021-01-27 09:30:00,125.81,126.2,123.41,125.36,305127.0,125.81,126.2,123.41,125.36,305127.0
2021-01-27 10:00:00,125.37,125.63,124.4,124.56,131303.0,125.37,125.63,124.4,124.56,131303.0
2021-01-27 10:30:00,124.56,125.09,123.8,125.04,124242.0,124.56,125.09,123.8,125.04,124242.0
2021-01-27 11:00:00,124.98,125.03,124.09,124.43,89120.0,124.98,125.03,124.09,124.43,89120.0
2021-01-27 11:30:00,124.45,124.63,123.69,123.75,68578.0,124.45,124.63,123.69,123.75,68578.0
2021-01-27 12:00:00,123.75,124.23,122.35,122.61,102711.0,123.75,124.23,122.35,122.61,102711.0
2021-01-27 12:30:00,122.57,124.2,122.56,124.07,97392.0,122.57,124.2,122.56,124.07,97392.0
2021-01-27 13:00:00,124.07,124.24,122.58,122.92,57633.0,124.07,124.24,122.58,122.92,57633.0
2021-01-27 13:30:00,122.87,123.1,122.74,122.92,70181.0,122.87,123.1,122.74,122.92,70181.0
2021-01-27 14:00:00,123.0,123.17,121.95,122.03,123632.0,123.0,123.17,121.95,122.03,123632.0
2021-01-27 14:30:00,122.13,122.13,120.32,121.25,192587.0,122.13,122.13,120.32,121.25,192587.0
2021-01-27 15:00:00,121.27,121.96,120.54,120.68,137442.0,121.27,121.96,120.54,120.68,137442.0
2021-01-27 15:30:00,120.74,121.73,120.53,121.45,301511.0,120.74,121.73,120.53,121.45,301511.0
2021-01-28 09:30:00,121.49,123.53,121.0,123.2,71261.0,121.49,123.53,121.0,123.2,71261.0
2021-01-28 10:00:00,123.28,123.35,121.9,122.1,81545.0,123.28,123.35,121.9,122.1,81545.0
2021-01-28 10:30:00,122.18,122.68,121.75,122.29,99463.0,122.18,122.68,121.75,122.29,99463.0
2021-01-28 11:00:00,122.27,122.84,121.43,121.82,87671.0,122.27,122.84,121.43,121.82,87671.0
2021-01-28 11:30:00,121.86,122.5,121.01,122.45,72079.0,121.86,122.5,121.01,122.45,72079.0
2021-01-28 12:00:00,122.5,122.5,121.09,121.34,71952.0,122.5,122.5,121.09,121.34,71952.0
2021-01-28 12:30:00,121.29,121.52,120.94,121.27,58655.0,121.29,121.52,120.94,121.27,58655.0
2021-01-28 13:00:00,121.24,121.58,120.21,120.64,51882.0,121.24,121.58,120.21,120.64,51882.0
2021-01-28 13:30:00,120.64,122.01,120.5,121.92,121778.0,120.64,122.01,120.5,121.92,121778.0
2021-01-28 14:00:00,122.01,122.16,121.07,121.48,52726.0,122.01,122.16,121.07,121.48,52726.0
2021-01-28 14:30:00,121.52,122.21,120.91,121.85,56359.0,121.52,122.21,120.91,121.85,56359.0
2021-01-28 15:00:00,121.85,122.4,121.62,121.62,53837.0,121.85,122.4,121.62,121.62,53837.0
2021-01-28 15:30:00,121.57,122.13,121.23,121.27,190289.0,121.57,122.13,121.23,121.27,190289.0
2021-01-29 09:30:00,120.34,120.92,119.38,120.19,98573.0,120.34,120.92,119.38,120.19,98573.0
2021-01-29 10:00:00,120.29,120.98,119.83,120.34,55528.0,120.29,120.98,119.83,120.34,55528.0
2021-01-29 10:30:00,120.37,120.38,119.33,120.04,44325.0,120.37,120.38,119.33,120.04,44325.0
2021-01-29 11:00:00,120.07,120.3,119.16,119.68,59181.0,120.07,120.3,119.16,119.68,59181.0
2021-01-29 11:30:00,119.68,119.68,118.96,119.5,76658.0,119.68,119.68,118.96,119.5,76658.0
2021-01-29 12:00:00,119.39,119.81,118.55,119.04,87460.0,119.39,119.81,118.55,119.04,87460.0
2021-01-29 12:30:00,119.04,119.15,116.85,117.18,89425.0,119.04,119.15,116.85,117.18,89425.0
2021-01-29 13:00:00,117.0,118.16,116.76,118.15,79862.0,117.0,118.16,116.76,118.15,79862.0
2021-01-29 13:30:00,118.07,118.07,117.12,117.61,25710.0,118.07,118.07,117.12,117.61,25710.0
2021-01-29 14:00:00,117.68,118.21,117.62,117.74,28041.0,117.68,118.21,117.62,117.74,28041.0
2021-01-29 14:30:00,117.64,117.87,117.23,117.75,38966.0,117.64,117.87,117.23,117.75,38966.0
2021-01-29 15:00:00,117.84,118.59,117.83,118.46,30385.0,117.84,118.59,117.83,118.46,30385.0
2021-01-29 15:30:00,118.44,118.93,117.7,117.71,183709.0,118.44,118.93,117.7,117.71,183709.0
2021-02-01 09:30:00,119.61,120.0,118.21,118.74,80158.0,119.61,120.0,118.21,118.74,80158.0
2021-02-01 10:00:00,118.33,119.22,117.12,118.69,99611.0,118.33,119.22,117.12,118.69,99611.0
2021-02-01 10:30:00,118.65,118.87,117.79,117.98,77665.0,118.65,118.87,117.79,117.98,77665.0
2021-02-01 11:00:00,117.98,118.9,117.76,118.68,28329.0,117.98,118.9,117.76,118.68,28329.0
2021-02-01 11:30:00,118.74,118.98,117.73,117.88,118333.0,118.74,118.98,117.73,117.88,118333.0
2021-02-01 12:00:00,117.84,118.01,117.14,117.28,50936.0,117.84,118.01,117.14,117.28,50936.0
2021-02-01 12:30:00,117.26,117.48,116.93,117.41,45014.0,117.26,117.48,116.93,117.41,45014.0
2021-02-01 13:00:00,117.41,118.71,117.11,118.48,107533.0,117.41,118.71,117.11,118.48,107533.0
2021-02-01 13:30:00,118.5,118.5,117.64,118.33,37353.0,118.5,118.5,117.64,118.33,37353.0
2021-02-01 14:00:00,118.25,118.65,118.01,118.01,41609.0,118.25,118.65,118.01,118.01,41609.0
2021-02-01 14:30:00,118.05,118.21,117.44,117.63,58654.0,118.05,118.21,117.44,117.63,58654.0
2021-02-01 15:00:00,117.65,117.9,117.46,117.5,77253.0,117.65,117.9,117.46,117.5,77253.0
2021-02-01 15:30:00,117.53,117.6,116.74,116.9,251163.0,117.53,117.6,116.74,116.9,251163.0
2021-02-02 09:30:00,118.16,119.51,117.55,118.96,113314.0,118.16,119.51,117.55,118.96,113314.0
2021-02-02 10:00:00,119.05,119.7,118.82,118.82,93993.0,119.05,119.7,118.82,118.82,93993.0
2021-02-02 10:30:00,118.91,119.9,118.71,119.73,82458.0,118.91,119.9,118.71,119.73,82458.0
2021-02-02 11:00:00,119.71,121.57,119.62,121.27,38911.0,119.71,121.57,119.62,121.27,38911.0
2021-02-02 11:30:00,121.3,122.22,121.18,121.76,47639.0,121.3,122.22,121.18,121.76,47639.0
2021-02-02 12:00:00,121.76,121.96,121.09,121.36,38614.0,121.76,121.96,121.09,121.36,38614.0
2021-02-02 12:30:00,121.46,122.15,121.46,121.91,21006.0,121.46,122.15,121.46,121.91,21006.0
2021-02-02 13:00:00,122.0,122.04,121.55,121.92,21726.0,122.0,122.04,121.55,121.92,21726.0
2021-02-02 13:30:00,121.98,122.24,121.65,122.24,32160.0,121.98,122.24,121.65,122.24,32160.0
2021-02-02 14:00:00,122.24,122.8,122.07,122.63,45357.0,122.24,122.8,122.07,122.63,45357.0
2021-02-02 14:30:00,122.63,123.35,122.63,123.17,47210.0,122.63,123.35,122.63,123.17,47210.0
2021-02-02 15:00:00,123.18,123.49,122.98,123.29,39376.0,123.18,123.49,122.98,123.29,39376.0
2021-02-02 15:30:00,123.26,123.56,122.9,123.05,159149.0,123.26,123.56,122.9,123.05,159149.0
2021-02-03 09:30:00,122.82,123.7,122.26,123.7,71474.0,122.82,123.7,122.26,123.7,71474.0
2021-02-03 10:00:00,123.6,123.91,121.34,121.52,34015.0,123.6,123.91,121.34,121.52,34015.0
2021-02-03 10:30:00,121.32,122.88,121.29,122.64,39163.0,121.32,122.88,121.29,122.64,39163.0
2021-02-03 11:00:00,122.7,123.08,122.23,122.42,28585.0,122.7,123.08,122.23,122.42,28585.0
2021-02-03 11:30:00,122.42,122.59,121.94,122.44,20983.0,122.42,122.59,121.94,122.44,20983.0
2021-02-03 12:00:00,122.36,122.5,122.11,122.47,22614.0,122.36,122.5,122.11,122.47,22614.0
2021-02-03 12:30:00,122.38,122.4,121.95,122.04,29506.0,122.38,122.4,121.95,122.04,29506.0
2021-02-03 13:00:00,122.06,122.73,121.86,122.62,26424.0,122.06,122.73,121.86,122.62,26424.0
2021-02-03 13:30:00,122.64,123.26,122.63,123.18,26916.0,122.64,123.26,122.63,123.18,26916.0
2021-02-03 14:00:00,123.1,123.67,123.1,123.63,37340.0,123.1,123.67,123.1,123.63,37340.0
2021-02-03 14:30:00,123.67,124.09,123.46,123.72,32896.0,123.67,124.09,123.46,123.72,32896.0
2021-02-03 15:00:00,123.69,124.07,123.56,123.88,34202.0,123.69,124.07,123.56,123.88,34202.0
2021-02-03 15:30:00,123.84,123.92,123.28,123.28,108340.0,123.84,123.92,123.28,123.28,108340.0
2021-02-04 09:30:00,123.76,125.52,123.47,125.27,54179.0,123.76,125.52,123.47,125.27,54179.0
2021-02-04 10:00:00,125.29,125.83,124.98,125.31,30362.0,125.29,125.83,124.98,125.31,30362.0
2021-02-04 10:30:00,125.37,125.89,124.86,125.89,33463.0,125.37,125.89,124.86,125.89,33463.0
2021-02-04 11:00:00,125.7,125.83,124.14,124.74,36716.0,125.7,125.83,124.14,124.74,36716.0
2021-02-04 11:30:00,124.66,124.84,124.4,124.65,22942.0,124.66,124.84,124.4,124.65,22942.0
2021-02-04 12:00:00,124.68,125.7,124.68,125.16,39071.0,124.68,125.7,124.68,125.16,39071.0
2021-02-04 12:30:00,125.13,125.38,125.0,125.12,17189.0,125.13,125.38,125.0,125.12,17189.0
2021-02-04 13:00:00,125.19,125.5,125.06,125.27,12494.0,125.19,125.5,125.06,125.27,12494.0
2021-02-04 13:30:00,125.32,125.47,125.13,125.47,16461.0,125.32,125.47,125.13,125.47,16461.0
2021-02-04 14:00:00,125.5,125.74,125.33,125.66,19039.0,125.5,125.74,125.33,125.66,19039.0
2021-02-04 14:30:00,125.69,125.9,125.58,125.68,24867.0,125.69,125.9,125.58,125.68,24867.0
2021-02-04 15:00:00,125.74,125.96,125.62,125.75,24946.0,125.74,125.96,125.62,125.75,24946.0
2021-02-04 15:30:00,125.75,126.0,125.63,125.67,203805.0,125.75,126.0,125.63,125.67,203805.0
2021-02-05 09:30:00,126.91,127.45,125.58,126.05,72839.0,126.91,127.45,125.58,126.05,72839.0
2021-02-05 10:00:00,126.03,126.47,125.63,126.13,54723.0,126.03,126.47,125.63,126.13,54723.0
2021-02-05 10:30:00,126.22,127.49,126.22,126.69,57323.0,126.22,127.49,126.22,126.69,57323.0
2021-02-05 11:00:00,126.74,127.02,126.58,126.9,39595.0,126.74,127.02,126.58,126.9,39595.0
2021-02-05 11:30:00,126.84,126.89,125.85,125.85,59070.0,126.84,126.89,125.85,125.85,59070.0
2021-02-05 12:00:00,125.9,126.59,125.77,126.59,29992.0,125.9,126.59,125.77,126.59,29992.0
2021-02-05 12:30:00,126.49,126.88,126.2,126.45,34658.0,126.49,126.88,126.2,126.45,34658.0
2021-02-05 13:00:00,126.49,126.49,126.11,126.34,40262.0,126.49,126.49,126.11,126.34,40262.0
2021-02-05 13:30:00,126.37,126.58,126.11,126.28,22043.0,126.37,126.58,126.11,126.28,22043.0
2021-02-05 14:00:00,126.22,126.55,125.87,126.35,23254.0,126.22,126.55,125.87,126.35,23254.0
2021-02-05 14:30:00,126.38,126.68,125.72,125.76,33467.0,126.38,126.68,125.72,125.76,33467.0
2021-02-05 15:00:00,125.74,126.23,125.54,126.11,60845.0,125.74,126.23,125.54,126.11,60845.0
2021-02-05 15:30:00,126.1,126.6,126.06,126.15,98046.0,126.1,126.6,126.06,126.15,98046.0
2021-02-08 09:30:00,126.53,128.35,126.53,127.85,29979.0,126.53,128.35,126.53,127.85,29979.0
2021-02-08 10:00:00,128.03,128.03,127.04,127.72,39473.0,128.03,128.03,127.04,127.72,39473.0
2021-02-08 10:30:00,127.7,127.98,127.42,127.63,27004.0,127.7,127.98,127.42,127.63,27004.0
2021-02-08 11:00:00,127.68,127.7,127.03,127.17,28227.0,127.68,127.7,127.03,127.17,28227.0
2021-02-08 11:30:00,127.16,128.06,126.9,127.79,19170.0,127.16,128.06,126.9,127.79,19170.0
2021-02-08 12:00:00,127.69,128.34,127.68,128.09,23279.0,127.69,128.34,127.68,128.09,23279.0
2021-02-08 12:30:00,128.03,128.55,127.91,127.97,12672.0,128.03,128.55,127.91,127.97,12672.0
2021-02-08 13:00:00,127.89,127.92,127.17,127.29,33221.0,127.89,127.92,127.17,127.29,33221.0
2021-02-08 13:30:00,127.38,127.38,126.98,127.2,12284.0,127.38,127.38,126.98,127.2,12284.0
2021-02-08 14:00:00,127.23,127.39,127.03,127.03,15269.0,127.23,127.39,127.03,127.03,15269.0
2021-02-08 14:30:00,127.03,127.09,126.85,126.85,34227.0,127.03,127.09,126.85,126.85,34227.0
2021-02-08 15:00:00,126.88,127.08,126.85,127.02,37182.0,126.88,127.08,126.85,127.02,37182.0
2021-02-08 15:30:00,127.05,127.08,126.83,126.84,135849.0,127.05,127.08,126.83,126.84,135849.0
2021-02-09 09:30:00,126.44,126.44,125.22,125.28,34741.0,126.44,126.44,125.22,125.28,34741.0
2021-02-09 10:00:00,125.24,125.65,125.03,125.51,34512.0,125.24,125.65,125.03,125.51,34512.0
2021-02-09 10:30:00,125.45,126.07,125.39,125.93,41616.0,125.45,126.07,125.39,125.93,41616.0
2021-02-09 11:00:00,125.71,125.97,125.29,125.36,44724.0,125.71,125.97,125.29,125.36,44724.0
2021-02-09 11:30:00,125.37,126.11,125.13,126.06,23292.0,125.37,126.11,125.13,126.06,23292.0
2021-02-09 12:00:00,126.09,126.2,125.9,125.91,31453.0,126.09,126.2,125.9,125.91,31453.0
2021-02-09 12:30:00,125.91,126.35,125.76,126.1,23374.0,125.91,126.35,125.76,126.1,23374.0
2021-02-09 13:00:00,126.05,126.05,125.67,125.79,13843.0,126.05,126.05,125.67,125.79,13843.0
2021-02-09 13:30:00,125.88,126.05,125.56,125.79,19271.0,125.88,126.05,125.56,125.79,19271.0
2021-02-09 14:00:00,125.84,126.06,125.63,125.69,21322.0,125.84,126.06,125.63,125.69,21322.0
2021-02-09 14:30:00,125.69,125.86,125.3,125.43,26551.0,125.69,125.86,125.3,125.43,26551.0
2021-02-09 15:00:00,125.38,125.69,125.2,125.29,38819.0,125.38,125.69,125.2,125.29,38819.0
2021-02-09 15:30:00,125.29,125.86,125.25,125.42,98270.0,125.29,125.86,125.25,125.42,98270.0
2021-02-10 09:30:00,125.54,126.52,125.29,125.91,38524.0,125.54,126.52,125.29,125.91,38524.0
2021-02-10 10:00:00,126.11,126.43,125.77,126.19,32886.0,126.11,126.43,125.77,126.19,32886.0
2021-02-10 10:30:00,126.15,126.28,125.2,126.16,37488.0,126.15,126.28,125.2,126.16,37488.0
2021-02-10 11:00:00,126.16,126.75,125.98,126.75,51500.0,126.16,126.75,125.98,126.75,51500.0
2021-02-10 11:30:00,126.78,127.13,126.4,126.94,29983.0,126.78,127.13,126.4,126.94,29983.0
2021-02-10 12:00:00,126.9,126.94,125.99,126.27,20994.0,126.9,126.94,125.99,126.27,20994.0
2021-02-10 12:30:00,126.19,126.82,125.82,126.55,27084.0,126.19,126.82,125.82,126.55,27084.0
2021-02-10 13:00:00,126.45,126.58,126.14,126.4,29184.0,126.45,126.58,126.14,126.4,29184.0
2021-02-10 13:30:00,126.46,126.67,126.23,126.31,25048.0,126.46,126.67,126.23,126.31,25048.0
2021-02-10 14:00:00,126.38,126.91,126.38,126.6,24367.0,126.38,126.91,126.38,126.6,24367.0
2021-02-10 14:30:00,126.64,126.77,126.3,126.6,32492.0,126.64,126.77,126.3,126.6,32492.0
2021-02-10 15:00:00,126.59,126.71,125.82,126.0,32283.0,126.59,126.71,125.82,126.0,32283.0
2021-02-10 15:30:00,126.0,126.01,125.15,125.49,152347.0,126.0,126.01,125.15,125.49,152347.0
2021-02-11 09:30:00,125.55,127.21,125.47,126.37,26757.0,125.55,127.21,125.47,126.37,26757.0
2021-02-11 10:00:00,126.19,127.49,126.06,127.11,17713.0,126.19,127.49,126.06,127.11,17713.0
2021-02-11 10:30:00,127.15,127.8,127.0,127.46,12026.0,127.15,127.8,127.0,127.46,12026.0
2021-02-11 11:00:00,127.33,127.59,126.95,127.05,12097.0,127.33,127.59,126.95,127.05,12097.0
2021-02-11 11:30:00,127.08,127.08,126.08,126.36,13734.0,127.08,127.08,126.08,126.36,13734.0
2021-02-11 12:00:00,126.42,126.69,125.55,125.58,27515.0,126.42,126.69,125.55,125.58,27515.0
2021-02-11 12:30:00,125.5,126.26,125.05,125.89,12733.0,125.5,126.26,125.05,125.89,12733.0
2021-02-11 13:00:00,125.81,126.23,125.54,126.2,10288.0,125.81,126.23,125.54,126.2,10288.0
2021-02-11 13:30:00,126.1,126.27,125.96,125.99,8368.0,126.1,126.27,125.96,125.99,8368.0
2021-02-11 14:00:00,125.93,126.01,125.56,125.89,14628.0,125.93,126.01,125.56,125.89,14628.0
2021-02-11 14:30:00,125.85,126.4,125.41,125.91,20620.0,125.85,126.4,125.41,125.91,20620.0
2021-02-11 15:00:00,125.87,126.52,125.85,126.35,15698.0,125.87,126.52,125.85,126.35,15698.0
2021-02-11 15:30:00,126.31,126.9,126.27,126.89,58659.0,126.31,126.9,126.27,126.89,58659.0
2021-02-12 09:30:00,125.53,126.64,124.93,125.87,28285.0,125.53,126.64,124.93,125.87,28285.0
2021-02-12 10:00:00,125.82,126.04,125.03,125.56,34129.0,125.82,126.04,125.03,125.56,34129.0
2021-02-12 10:30:00,125.51,126.03,125.47,125.93,27109.0,125.51,126.03,125.47,125.93,27109.0
2021-02-12 11:00:00,125.9,126.29,125.67,126.05,35192.0,125.9,126.29,125.67,126.05,35192.0
2021-02-12 11:30:00,126.05,126.16,125.74,125.92,25816.0,126.05,126.16,125.74,125.92,25816.0
2021-02-12 12:00:00,125.81,125.98,125.42,125.52,19426.0,125.81,125.98,125.42,125.52,19426.0
2021-02-12 12:30:00,125.56,125.62,125.27,125.58,20261.0,125.56,125.62,125.27,125.58,20261.0
2021-02-12 13:00:00,125.54,125.71,125.29,125.34,11357.0,125.54,125.71,125.29,125.34,11357.0
2021-02-12 13:30:00,125.43,125.56,125.34,125.52,16981.0,125.43,125.56,125.34,125.52,16981.0
2021-02-12 14:00:00,125.47,125.62,125.25,125.44,20298.0,125.47,125.62,125.25,125.44,20298.0
2021-02-12 14:30:00,125.4,125.4,124.89,125.04,50899.0,125.4,125.4,124.89,125.04,50899.0
2021-02-12 15:00:00,125.02,125.1,124.81,124.93,52161.0,125.02,125.1,124.81,124.93,52161.0
2021-02-12 15:30:00,124.89,125.29,124.76,125.06,99658.0,124.89,125.29,124.76,125.06,99658.0
2021-02-16 09:30:00,125.87,127.03,125.02,125.17,63670.0,125.87,127.03,125.02,125.17,63670.0
2021-02-16 10:00:00,125.15,125.83,123.93,124.63,58764.0,125.15,125.83,123.93,124.63,58764.0
2021-02-16 10:30:00,124.66,124.72,123.39,124.38,63513.0,124.66,124.72,123.39,124.38,63513.0
2021-02-16 11:00:00,124.3,124.72,124.19,124.54,30120.0,124.3,124.72,124.19,124.54,30120.0
2021-02-16 11:30:00,124.55,124.74,123.75,123.95,23616.0,124.55,124.74,123.75,123.95,23616.0
2021-02-16 12:00:00,123.9,124.6,123.82,124.57,13868.0,123.9,124.6,123.82,124.57,13868.0
2021-02-16 12:30:00,124.54,124.56,123.99,124.2,30106.0,124.54,124.56,123.99,124.2,30106.0
2021-02-16 13:00:00,124.2,124.5,124.13,124.43,24797.0,124.2,124.5,124.13,124.43,24797.0
2021-02-16 13:30:00,124.4,124.5,123.79,123.79,31098.0,124.4,124.5,123.79,123.79,31098.0
2021-02-16 14:00:00,123.79,123.87,123.26,123.33,78526.0,123.79,123.87,123.26,123.33,78526.0
2021-02-16 14:30:00,123.31,123.71,122.8,122.96,115508.0,123.31,123.71,122.8,122.96,115508.0
2021-02-16 15:00:00,122.96,123.06,122.3,122.49,93574.0,122.96,123.06,122.3,122.49,93574.0
2021-02-16 15:30:00,122.54,122.87,122.27,122.44,202743.0,122.54,122.87,122.27,122.44,202743.0
2021-02-17 09:30:00,121.75,122.51,120.06,121.86,81806.0,121.75,122.51,120.06,121.86,81806.0
2021-02-17 10:00:00,121.98,122.04,121.09,121.09,33091.0,121.98,122.04,121.09,121.09,33091.0
2021-02-17 10:30:00,121.14,121.17,120.0,120.01,72619.0,121.14,121.17,120.0,120.01,72619.0
2021-02-17 11:00:00,120.01,120.74,119.53,120.63,60320.0,120.01,120.74,119.53,120.63,60320.0
2021-02-17 11:30:00,120.69,121.08,120.5,120.83,33601.0,120.69,121.08,120.5,120.83,33601.0
2021-02-17 12:00:00,120.84,121.52,120.69,121.5,29616.0,120.84,121.52,120.69,121.5,29616.0
2021-02-17 12:30:00,121.49,121.54,121.05,121.41,28991.0,121.49,121.54,121.05,121.41,28991.0
2021-02-17 13:00:00,121.38,122.03,121.35,121.95,31487.0,121.38,122.03,121.35,121.95,31487.0
2021-02-17 13:30:00,121.92,122.44,121.86,122.08,41960.0,121.92,122.44,121.86,122.08,41960.0
2021-02-17 14:00:00,122.17,122.65,122.13,122.52,34204.0,122.17,122.65,122.13,122.52,34204.0
2021-02-17 14:30:00,122.53,122.59,122.24,122.34,24420.0,122.53,122.59,122.24,122.34,24420.0
2021-02-17 15:00:00,122.29,122.77,122.29,122.62,30536.0,122.29,122.77,122.29,122.62,30536.0
2021-02-17 15:30:00,122.6,123.16,122.49,122.58,107737.0,122.6,123.16,122.49,122.58,107737.0
2021-02-18 09:30:00,121.71,122.47,120.78,121.9,38300.0,121.71,122.47,120.78,121.9,38300.0
2021-02-18 10:00:00,121.77,121.77,119.9,120.35,62384.0,121.77,121.77,119.9,120.35,62384.0
2021-02-18 10:30:00,120.22,120.75,119.74,119.76,39005.0,120.22,120.75,119.74,119.76,39005.0
2021-02-18 11:00:00,119.73,120.18,119.37,120.06,53996.0,119.73,120.18,119.37,120.06,53996.0
2021-02-18 11:30:00,120.07,120.41,119.96,120.17,38843.0,120.07,120.41,119.96,120.17,38843.0
2021-02-18 12:00:00,120.17,120.38,119.6,119.6,39287.0,120.17,120.38,119.6,119.6,39287.0
2021-02-18 12:30:00,119.64,120.23,119.6,120.15,27807.0,119.64,120.23,119.6,120.15,27807.0
2021-02-18 13:00:00,120.15,120.91,119.93,120.81,30095.0,120.15,120.91,119.93,120.81,30095.0
2021-02-18 13:30:00,120.83,120.87,120.2,120.47,34401.0,120.83,120.87,120.2,120.47,34401.0
2021-02-18 14:00:00,120.45,120.95,120.45,120.81,28159.0,120.45,120.95,120.45,120.81,28159.0
2021-02-18 14:30:00,120.82,120.98,120.59,120.98,38277.0,120.82,120.98,120.59,120.98,38277.0
2021-02-18 15:00:00,120.94,121.07,120.57,120.57,63772.0,120.94,121.07,120.57,120.57,63772.0
2021-02-18 15:30:00,120.57,120.78,120.03,120.23,131294.0,120.57,120.78,120.03,120.23,131294.0
2021-02-19 09:30:00,120.8,122.2,120.69,122.12,48095.0,120.8,122.2,120.69,122.12,48095.0
2021-02-19 10:00:00,122.17,122.77,121.71,121.91,53693.0,122.17,122.77,121.71,121.91,53693.0
2021-02-19 10:30:00,121.92,121.92,121.01,121.5,46005.0,121.92,121.92,121.01,121.5,46005.0
2021-02-19 11:00:00,121.51,121.98,121.34,121.72,33593.0,121.51,121.98,121.34,121.72,33593.0
2021-02-19 11:30:00,121.66,121.66,121.17,121.29,31404.0,121.66,121.66,121.17,121.29,31404.0
2021-02-19 12:00:00,121.31,121.81,121.15,121.19,38761.0,121.31,121.81,121.15,121.19,38761.0
2021-02-19 12:30:00,121.18,121.28,120.91,121.05,25134.0,121.18,121.28,120.91,121.05,25134.0
2021-02-19 13:00:00,121.09,121.59,121.05,121.4,48619.0,121.09,121.59,121.05,121.4,48619.0
2021-02-19 13:30:00,121.41,121.42,121.05,121.29,26672.0,121.41,121.42,121.05,121.29,26672.0
2021-02-19 14:00:00,121.32,121.32,120.69,120.73,57682.0,121.32,121.32,120.69,120.73,57682.0
2021-02-19 14:30:00,120.77,121.15,120.73,120.98,48924.0,120.77,121.15,120.73,120.98,48924.0
2021-02-19 15:00:00,120.98,121.41,120.73,121.18,35062.0,120.98,121.41,120.73,121.18,35062.0
2021-02-19 15:30:00,121.23,121.69,121.14,121.32,140993.0,121.23,121.69,121.14,121.32,140993.0
2021-02-22 09:30:00,120.78,121.07,120.1,120.52,18082.0,120.78,121.07,120.1,120.52,18082.0
2021-02-22 10:00:00,120.66,121.04,120.2,120.78,24486.0,120.66,121.04,120.2,120.78,24486.0
2021-02-22 10:30:00,120.8,121.0,120.04,120.55,41637.0,120.8,121.0,120.04,120.55,41637.0
2021-02-22 11:00:00,120.43,121.0,120.43,120.9,19204.0,120.43,121.0,120.43,120.9,19204.0
2021-02-22 11:30:00,120.89,121.52,120.83,121.36,62559.0,120.89,121.52,120.83,121.36,62559.0
2021-02-22 12:00:00,121.36,121.39,120.97,121.24,17399.0,121.36,121.39,120.97,121.24,17399.0
2021-02-22 12:30:00,121.27,121.58,120.8,120.87,20865.0,121.27,121.58,120.8,120.87,20865.0
2021-02-22 13:00:00,120.91,121.13,120.42,120.64,18113.0,120.91,121.13,120.42,120.64,18113.0
2021-02-22 13:30:00,120.69,120.89,120.56,120.75,17821.0,120.69,120.89,120.56,120.75,17821.0
2021-02-22 14:00:00,120.76,120.77,120.35,120.53,19744.0,120.76,120.77,120.35,120.53,19744.0
2021-02-22 14:30:00,120.5,120.72,120.07,120.12,56667.0,120.5,120.72,120.07,120.12,56667.0
2021-02-22 15:00:00,120.2,120.2,119.41,119.67,48137.0,120.2,120.2,119.41,119.67,48137.0
2021-02-22 15:30:00,119.76,119.95,119.32,119.38,123676.0,119.76,119.95,119.32,119.38,123676.0
2021-02-23 09:30:00,118.81,118.81,115.57,117.55,75175.0,118.81,118.81,115.57,117.55,75175.0
2021-02-23 10:00:00,117.62,118.56,117.17,118.03,37249.0,117.62,118.56,117.17,118.03,37249.0
2021-02-23 10:30:00,117.95,118.57,117.78,118.13,32222.0,117.95,118.57,117.78,118.13,32222.0
2021-02-23 11:00:00,118.17,118.76,117.87,118.01,50450.0,118.17,118.76,117.87,118.01,50450.0
2021-02-23 11:30:00,117.88,118.01,117.01,117.35,31483.0,117.88,118.01,117.01,117.35,31483.0
2021-02-23 12:00:00,117.29,117.7,116.94,117.68,32278.0,117.29,117.7,116.94,117.68,32278.0
2021-02-23 12:30:00,117.78,117.96,117.25,117.3,26309.0,117.78,117.96,117.25,117.3,26309.0
2021-02-23 13:00:00,117.3,118.14,117.18,118.09,23640.0,117.3,118.14,117.18,118.09,23640.0
2021-02-23 13:30:00,118.06,118.25,117.62,118.18,24301.0,118.06,118.25,117.62,118.18,24301.0
2021-02-23 14:00:00,118.15,118.84,118.01,118.77,24468.0,118.15,118.84,118.01,118.77,24468.0
2021-02-23 14:30:00,118.77,119.1,118.41,119.0,27880.0,118.77,119.1,118.41,119.0,27880.0
2021-02-23 15:00:00,118.96,119.33,118.88,119.22,39381.0,118.96,119.33,118.88,119.22,39381.0
2021-02-23 15:30:00,119.19,119.54,118.97,119.28,79820.0,119.19,119.54,118.97,119.28,79820.0
2021-02-24 09:30:00,119.26,120.23,119.0,119.31,32719.0,119.26,120.23,119.0,119.31,32719.0
2021-02-24 10:00:00,119.51,120.38,119.14,120.37,17453.0,119.51,120.38,119.14,120.37,17453.0
2021-02-24 10:30:00,120.44,121.62,120.16,121.35,24824.0,120.44,121.62,120.16,121.35,24824.0
2021-02-24 11:00:00,121.41,121.54,120.81,120.98,18643.0,121.41,121.54,120.81,120.98,18643.0
2021-02-24 11:30:00,120.96,121.19,120.53,121.19,18940.0,120.96,121.19,120.53,121.19,18940.0
2021-02-24 12:00:00,121.29,121.47,120.92,121.33,28258.0,121.29,121.47,120.92,121.33,28258.0
2021-02-24 12:30:00,121.31,121.94,121.25,121.27,64665.0,121.31,121.94,121.25,121.27,64665.0
2021-02-24 13:00:00,121.39,121.56,121.18,121.24,22923.0,121.39,121.56,121.18,121.24,22923.0
2021-02-24 13:30:00,121.25,121.83,121.18,121.83,19112.0,121.25,121.83,121.18,121.83,19112.0
2021-02-24 14:00:00,121.76,121.85,121.42,121.66,12331.0,121.76,121.85,121.42,121.66,12331.0
2021-02-24 14:30:00,121.66,121.81,121.16,121.24,31431.0,121.66,121.81,121.16,121.24,31431.0
2021-02-24 15:00:00,121.24,121.58,121.22,121.41,36139.0,121.24,121.58,121.22,121.41,36139.0
2021-02-24 15:30:00,121.4,121.99,121.32,121.85,177775.0,121.4,121.99,121.32,121.85,177775.0
2021-02-25 09:30:00,121.85,124.14,121.76,124.13,66672.0,121.85,124.14,121.76,124.13,66672.0
2021-02-25 10:00:00,124.05,124.19,121.41,121.41,69783.0,124.05,124.19,121.41,121.41,69783.0
2021-02-25 10:30:00,121.48,121.48,120.3,120.63,33247.0,121.48,121.48,120.3,120.63,33247.0
2021-02-25 11:00:00,120.68,121.12,120.36,120.7,35498.0,120.68,121.12,120.36,120.7,35498.0
2021-02-25 11:30:00,120.72,121.24,120.16,120.38,40283.0,120.72,121.24,120.16,120.38,40283.0
2021-02-25 12:00:00,120.43,120.53,119.52,119.89,63882.0,120.43,120.53,119.52,119.89,63882.0
2021-02-25 12:30:00,119.99,120.0,118.63,118.79,27974.0,119.99,120.0,118.63,118.79,27974.0
2021-02-25 13:00:00,118.68,119.42,118.47,119.26,44079.0,118.68,119.42,118.47,119.26,44079.0
2021-02-25 13:30:00,119.25,120.0,119.22,119.58,13333.0,119.25,120.0,119.22,119.58,13333.0
2021-02-25 14:00:00,119.76,120.59,119.43,120.59,14899.0,119.76,120.59,119.43,120.59,14899.0
2021-02-25 14:30:00,120.53,120.57,119.87,120.14,36324.0,120.53,120.57,119.87,120.14,36324.0
2021-02-25 15:00:00,120.19,120.42,118.94,119.04,40761.0,120.19,120.42,118.94,119.04,40761.0
2021-02-25 15:30:00,119.04,119.29,118.26,118.95,94601.0,119.04,119.29,118.26,118.95,94601.0
2021-02-26 09:30:00,119.29,121.31,119.05,119.75,39779.0,119.29,121.31,119.05,119.75,39779.0
2021-02-26 10:00:00,120.0,120.34,119.03,119.05,51004.0,120.0,120.34,119.03,119.05,51004.0
2021-02-26 10:30:00,118.98,120.58,118.48,120.45,71790.0,118.98,120.58,118.48,120.45,71790.0
2021-02-26 11:00:00,120.4,120.97,119.69,120.63,82606.0,120.4,120.97,119.69,120.63,82606.0
2021-02-26 11:30:00,120.79,121.29,120.59,120.94,42066.0,120.79,121.29,120.59,120.94,42066.0
2021-02-26 12:00:00,120.98,122.02,120.98,121.64,39311.0,120.98,122.02,120.98,121.64,39311.0
2021-02-26 12:30:00,121.65,121.94,120.76,120.91,40520.0,121.65,121.94,120.76,120.91,40520.0
2021-02-26 13:00:00,120.93,121.42,120.37,121.2,45985.0,120.93,121.42,120.37,121.2,45985.0
2021-02-26 13:30:00,121.2,121.34,120.54,120.59,37573.0,121.2,121.34,120.54,120.59,37573.0
2021-02-26 14:00:00,120.66,120.95,120.1,120.26,42994.0,120.66,120.95,120.1,120.26,42994.0
2021-02-26 14:30:00,120.18,120.71,120.11,120.64,31065.0,120.18,120.71,120.11,120.64,31065.0
2021-02-26 15:00:00,120.72,121.32,120.4,120.42,46787.0,120.72,121.32,120.4,120.42,46787.0
2021-02-26 15:30:00,120.44,120.85,119.51,119.51,168815.0,120.44,120.85,119.51,119.51,168815.0
2021-03-01 09:30:00,120.81,121.74,120.5,121.0,45742.0,120.81,121.74,120.5,121.0,45742.0
2021-03-01 10:00:00,121.04,122.25,120.99,121.91,24431.0,121.04,122.25,120.99,121.91,24431.0
2021-03-01 10:30:00,121.87,122.21,121.42,122.13,51128.0,121.87,122.21,121.42,122.13,51128.0
2021-03-01 11:00:00,122.22,122.33,121.63,121.79,64336.0,122.22,122.33,121.63,121.79,64336.0
2021-03-01 11:30:00,121.76,122.49,121.76,121.77,114219.0,121.76,122.49,121.76,121.77,114219.0
2021-03-01 12:00:00,121.77,122.1,121.35,121.59,33896.0,121.77,122.1,121.35,121.59,33896.0
2021-03-01 12:30:00,121.61,122.04,121.43,121.69,43427.0,121.61,122.04,121.43,121.69,43427.0
2021-03-01 13:00:00,121.7,121.84,120.94,121.65,71634.0,121.7,121.84,120.94,121.65,71634.0
2021-03-01 13:30:00,121.63,122.13,121.19,121.87,51845.0,121.63,122.13,121.19,121.87,51845.0
2021-03-01 14:00:00,122.01,122.61,121.78,122.11,60583.0,122.01,122.61,121.78,122.11,60583.0
2021-03-01 14:30:00,122.1,122.32,121.71,121.76,70072.0,122.1,122.32,121.71,121.76,70072.0
2021-03-01 15:00:00,121.74,121.9,121.22,121.6,75246.0,121.74,121.9,121.22,121.6,75246.0
2021-03-01 15:30:00,121.64,121.91,121.31,121.41,233209.0,121.64,121.91,121.31,121.41,233209.0
2021-03-02 09:30:00,121.59,121.91,120.05,121.12,40583.0,121.59,121.91,120.05,121.12,40583.0
2021-03-02 10:00:00,121.29,121.29,120.49,120.64,43130.0,121.29,121.29,120.49,120.64,43130.0
2021-03-02 10:30:00,120.56,120.66,119.94,120.22,64371.0,120.56,120.66,119.94,120.22,64371.0
2021-03-02 11:00:00,120.22,120.88,119.72,120.81,44916.0,120.22,120.88,119.72,120.81,44916.0
2021-03-02 11:30:00,120.81,120.86,119.62,120.32,27946.0,120.81,120.86,119.62,120.32,27946.0
2021-03-02 12:00:00,120.24,120.9,120.15,120.42,27652.0,120.24,120.9,120.15,120.42,27652.0
2021-03-02 12:30:00,120.45,120.96,120.37,120.83,27674.0,120.45,120.96,120.37,120.83,27674.0
2021-03-02 13:00:00,120.86,121.21,120.77,121.04,27878.0,120.86,121.21,120.77,121.04,27878.0
2021-03-02 13:30:00,121.07,121.32,120.93,120.93,49202.0,121.07,121.32,120.93,120.93,49202.0
2021-03-02 14:00:00,121.05,121.2,120.65,120.96,21200.0,121.05,121.2,120.65,120.96,21200.0
2021-03-02 14:30:00,120.96,121.58,120.81,121.47,37064.0,120.96,121.58,120.81,121.47,37064.0
2021-03-02 15:00:00,121.46,121.53,121.02,121.07,44698.0,121.46,121.53,121.02,121.07,44698.0
2021-03-02 15:30:00,121.08,121.37,120.71,120.94,177094.0,121.08,121.37,120.71,120.94,177094.0
2021-03-03 09:30:00,120.09,121.08,119.54,120.93,46934.0,120.09,121.08,119.54,120.93,46934.0
2021-03-03 10:00:00,120.93,121.62,119.77,120.0,36302.0,120.93,121.62,119.77,120.0,36302.0
2021-03-03 10:30:00,120.0,121.97,119.84,121.87,38735.0,120.0,121.97,119.84,121.87,38735.0
2021-03-03 11:00:00,121.81,122.77,121.81,122.5,34169.0,121.81,122.77,121.81,122.5,34169.0
2021-03-03 11:30:00,122.5,123.0,122.22,122.54,23955.0,122.5,123.0,122.22,122.54,23955.0
2021-03-03 12:00:00,122.4,122.75,122.19,122.46,24713.0,122.4,122.75,122.19,122.46,24713.0
2021-03-03 12:30:00,122.47,122.85,122.26,122.28,33417.0,122.47,122.85,122.26,122.28,33417.0
2021-03-03 13:00:00,122.24,123.06,122.24,122.66,38320.0,122.24,123.06,122.24,122.66,38320.0
2021-03-03 13:30:00,122.63,123.09,122.27,122.68,47958.0,122.63,123.09,122.27,122.68,47958.0
2021-03-03 14:00:00,122.69,122.7,121.71,121.98,55784.0,122.69,122.7,121.71,121.98,55784.0
2021-03-03 14:30:00,121.94,122.7,121.35,122.56,48373.0,121.94,122.7,121.35,122.56,48373.0
2021-03-03 15:00:00,122.5,122.64,121.92,122.48,67477.0,122.5,122.64,121.92,122.48,67477.0
2021-03-03 15:30:00,122.45,122.56,121.73,121.81,115964.0,122.45,122.56,121.73,121.81,115964.0
2021-03-04 09:30:00,121.09,122.49,121.09,121.25,28984.0,121.09,122.49,121.09,121.25,28984.0
2021-03-04 10:00:00,121.36,121.69,119.14,120.0,51242.0,121.36,121.69,119.14,120.0,51242.0
2021-03-04 10:30:00,119.99,121.59,119.87,121.38,39548.0,119.99,121.59,119.87,121.38,39548.0
2021-03-04 11:00:00,121.2,121.45,120.17,120.58,26970.0,121.2,121.45,120.17,120.58,26970.0
2021-03-04 11:30:00,120.56,121.55,119.82,121.53,22818.0,120.56,121.55,119.82,121.53,22818.0
2021-03-04 12:00:00,121.41,122.29,121.41,121.45,19191.0,121.41,122.29,121.41,121.45,19191.0
2021-03-04 12:30:00,121.39,121.89,119.78,120.24,32147.0,121.39,121.89,119.78,120.24,32147.0
2021-03-04 13:00:00,120.23,120.57,118.7,119.37,35212.0,120.23,120.57,118.7,119.37,35212.0
2021-03-04 13:30:00,119.33,119.63,117.3,117.73,36326.0,119.33,119.63,117.3,117.73,36326.0
2021-03-04 14:00:00,117.72,119.26,117.51,118.98,24984.0,117.72,119.26,117.51,118.98,24984.0
2021-03-04 14:30:00,119.1,120.22,118.71,120.0,25464.0,119.1,120.22,118.71,120.0,25464.0
2021-03-04 15:00:00,120.0,120.35,119.39,119.8,43597.0,120.0,120.35,119.39,119.8,43597.0
2021-03-04 15:30:00,119.78,120.59,119.74,120.31,100867.0,119.78,120.59,119.74,120.31,100867.0
2021-03-05 09:30:00,122.14,122.31,120.71,121.49,36542.0,122.14,122.31,120.71,121.49,36542.0
2021-03-05 10:00:00,121.53,121.95,120.28,120.8,33055.0,121.53,121.95,120.28,120.8,33055.0
2021-03-05 10:30:00,120.48,121.99,119.77,121.69,58943.0,120.48,121.99,119.77,121.69,58943.0
2021-03-05 11:00:00,121.71,121.71,118.66,118.86,58594.0,121.71,121.71,118.66,118.86,58594.0
2021-03-05 11:30:00,119.02,119.87,118.62,119.18,59779.0,119.02,119.87,118.62,119.18,59779.0
2021-03-05 12:00:00,119.15,121.19,118.93,121.19,126388.0,119.15,121.19,118.93,121.19,126388.0
2021-03-05 12:30:00,121.19,121.19,120.4,120.77,51065.0,121.19,121.19,120.4,120.77,51065.0
2021-03-05 13:00:00,120.74,121.9,120.32,121.9,131663.0,120.74,121.9,120.32,121.9,131663.0
2021-03-05 13:30:00,121.76,122.91,121.76,122.3,57231.0,121.76,122.91,121.76,122.3,57231.0
2021-03-05 14:00:00,122.43,122.62,121.53,122.45,79888.0,122.43,122.62,121.53,122.45,79888.0
2021-03-05 14:30:00,122.34,123.24,122.11,123.24,81361.0,122.34,123.24,122.11,123.24,81361.0
2021-03-05 15:00:00,123.18,123.4,122.27,122.84,116276.0,123.18,123.4,122.27,122.84,116276.0
2021-03-05 15:30:00,122.8,123.63,122.71,123.09,203534.0,122.8,123.63,122.71,123.09,203534.0
2021-03-08 09:30:00,123.66,126.66,123.38,125.88,80693.0,123.66,126.66,123.38,125.88,80693.0
2021-03-08 10:00:00,126.58,127.69,126.04,127.49,71047.0,126.58,127.69,126.04,127.49,71047.0
2021-03-08 10:30:00,127.47,128.75,127.4,128.53,86602.0,127.47,128.75,127.4,128.53,86602.0
2021-03-08 11:00:00,128.6,128.78,127.8,128.54,99361.0,128.6,128.78,127.8,128.54,99361.0
2021-03-08 11:30:00,128.47,128.63,126.75,126.92,87117.0,128.47,128.63,126.75,126.92,87117.0
2021-03-08 12:00:00,126.86,127.72,126.65,127.68,123930.0,126.86,127.72,126.65,127.68,123930.0
2021-03-08 12:30:00,127.54,128.5,127.12,127.68,90877.0,127.54,128.5,127.12,127.68,90877.0
2021-03-08 13:00:00,127.82,128.36,127.8,128.19,69055.0,127.82,128.36,127.8,128.19,69055.0
2021-03-08 13:30:00,128.21,128.26,126.94,127.07,66965.0,128.21,128.26,126.94,127.07,66965.0
2021-03-08 14:00:00,127.02,128.2,127.02,128.07,82130.0,127.02,128.2,127.02,128.07,82130.0
2021-03-08 14:30:00,128.19,128.65,127.67,128.15,74528.0,128.19,128.65,127.67,128.15,74528.0
2021-03-08 15:00:00,128.36,128.82,127.76,128.82,99150.0,128.36,128.82,127.76,128.82,99150.0
2021-03-08 15:30:00,128.75,129.96,128.7,129.13,254097.0,128.75,129.96,128.7,129.13,254097.0
2021-03-09 09:30:00,129.84,131.53,129.41,130.95,76189.0,129.84,131.53,129.41,130.95,76189.0
2021-03-09 10:00:00,131.02,131.54,130.21,131.21,50362.0,131.02,131.54,130.21,131.21,50362.0
2021-03-09 10:30:00,131.23,132.21,130.76,131.63,60960.0,131.23,132.21,130.76,131.63,60960.0
2021-03-09 11:00:00,131.68,132.44,131.51,132.24,40306.0,131.68,132.44,131.51,132.24,40306.0
2021-03-09 11:30:00,132.26,132.54,131.09,131.67,225565.0,132.26,132.54,131.09,131.67,225565.0
2021-03-09 12:00:00,131.72,131.97,131.44,131.45,58023.0,131.72,131.97,131.44,131.45,58023.0
2021-03-09 12:30:00,131.53,131.56,130.39,130.48,83820.0,131.53,131.56,130.39,130.48,83820.0
2021-03-09 13:00:00,130.53,130.62,129.72,130.09,71633.0,130.53,130.62,129.72,130.09,71633.0
2021-03-09 13:30:00,130.2,131.0,129.91,130.61,114794.0,130.2,131.0,129.91,130.61,114794.0
2021-03-09 14:00:00,130.6,130.83,129.4,129.5,75788.0,130.6,130.83,129.4,129.5,75788.0
2021-03-09 14:30:00,129.41,129.78,128.6,128.73,89237.0,129.41,129.78,128.6,128.73,89237.0
2021-03-09 15:00:00,128.74,129.88,128.59,129.16,98528.0,128.74,129.88,128.59,129.16,98528.0
2021-03-09 15:30:00,129.16,129.44,128.53,128.66,167707.0,129.16,129.44,128.53,128.66,167707.0
2021-03-10 09:30:00,130.13,133.49,129.64,133.1,104889.0,130.13,133.49,129.64,133.1,104889.0
2021-03-10 10:00:00,133.41,133.41,131.25,131.25,48641.0,133.41,133.41,131.25,131.25,48641.0
2021-03-10 10:30:00,131.25,132.08,131.1,131.8,32546.0,131.25,132.08,131.1,131.8,32546.0
2021-03-10 11:00:00,132.0,132.2,130.79,131.38,42286.0,132.0,132.2,130.79,131.38,42286.0
2021-03-10 11:30:00,131.43,132.26,131.01,131.88,30917.0,131.43,132.26,131.01,131.88,30917.0
2021-03-10 12:00:00,132.12,132.21,131.55,131.72,40229.0,132.12,132.21,131.55,131.72,40229.0
2021-03-10 12:30:00,131.8,132.36,131.12,132.07,64610.0,131.8,132.36,131.12,132.07,64610.0
2021-03-10 13:00:00,131.93,132.69,131.63,132.63,52098.0,131.93,132.69,131.63,132.63,52098.0
2021-03-10 13:30:00,132.66,133.45,132.6,133.0,29732.0,132.66,133.45,132.6,133.0,29732.0
2021-03-10 14:00:00,133.01,133.95,132.66,133.95,41028.0,133.01,133.95,132.66,133.95,41028.0
2021-03-10 14:30:00,133.95,135.12,133.82,134.47,49880.0,133.95,135.12,133.82,134.47,49880.0
2021-03-10 15:00:00,134.5,134.68,133.67,133.67,39730.0,134.5,134.68,133.67,133.67,39730.0
2021-03-10 15:30:00,133.67,133.84,133.45,133.55,119913.0,133.67,133.84,133.45,133.55,119913.0
2021-03-11 09:30:00,134.04,136.02,134.04,135.85,72558.0,134.04,136.02,134.04,135.85,72558.0
2021-03-11 10:00:00,135.91,136.34,135.11,136.14,70886.0,135.91,136.34,135.11,136.14,70886.0
2021-03-11 10:30:00,136.06,136.28,135.41,135.47,47168.0,136.06,136.28,135.41,135.47,47168.0
2021-03-11 11:00:00,135.48,135.88,135.17,135.63,37091.0,135.48,135.88,135.17,135.63,37091.0
2021-03-11 11:30:00,135.72,136.13,134.97,134.97,23999.0,135.72,136.13,134.97,134.97,23999.0
2021-03-11 12:00:00,134.92,135.34,134.85,135.03,21221.0,134.92,135.34,134.85,135.03,21221.0
2021-03-11 12:30:00,135.05,135.48,134.79,135.14,44978.0,135.05,135.48,134.79,135.14,44978.0
2021-03-11 13:00:00,135.16,135.37,134.65,134.89,33305.0,135.16,135.37,134.65,134.89,33305.0
2021-03-11 13:30:00,134.89,134.89,133.8,133.99,35619.0,134.89,134.89,133.8,133.99,35619.0
2021-03-11 14:00:00,134.04,134.51,133.88,134.01,79892.0,134.04,134.51,133.88,134.01,79892.0
2021-03-11 14:30:00,133.99,134.18,133.85,134.07,50446.0,133.99,134.18,133.85,134.07,50446.0
2021-03-11 15:00:00,134.06,134.06,133.09,133.61,59979.0,134.06,134.06,133.09,133.61,59979.0
2021-03-11 15:30:00,133.56,133.62,132.77,132.97,174922.0,133.56,133.62,132.77,132.97,174922.0
2021-03-12 09:30:00,133.22,133.63,132.24,133.05,31568.0,133.22,133.63,132.24,133.05,31568.0
2021-03-12 10:00:00,133.04,134.24,132.81,134.24,27856.0,133.04,134.24,132.81,134.24,27856.0
2021-03-12 10:30:00,134.3,134.6,133.47,134.16,49459.0,134.3,134.6,133.47,134.16,49459.0
2021-03-12 11:00:00,134.09,134.53,133.8,134.15,29244.0,134.09,134.53,133.8,134.15,29244.0
2021-03-12 11:30:00,134.19,134.42,134.01,134.26,38215.0,134.19,134.42,134.01,134.26,38215.0
2021-03-12 12:00:00,134.2,134.87,134.14,134.8,15111.0,134.2,134.87,134.14,134.8,15111.0
2021-03-12 12:30:00,134.95,135.08,134.38,134.42,14068.0,134.95,135.08,134.38,134.42,14068.0
2021-03-12 13:00:00,134.46,134.94,134.02,134.02,16803.0,134.46,134.94,134.02,134.02,16803.0
2021-03-12 13:30:00,133.97,134.55,133.68,133.74,25904.0,133.97,134.55,133.68,133.74,25904.0
2021-03-12 14:00:00,133.71,133.99,133.4,133.68,60665.0,133.71,133.99,133.4,133.68,60665.0
2021-03-12 14:30:00,133.68,134.1,133.5,134.01,36344.0,133.68,134.1,133.5,134.01,36344.0
2021-03-12 15:00:00,134.02,134.16,133.59,133.93,25870.0,134.02,134.16,133.59,133.93,25870.0
2021-03-12 15:30:00,133.95,134.07,133.73,133.75,93600.0,133.95,134.07,133.73,133.75,93600.0
2021-03-15 09:30:00,133.47,134.55,132.55,133.58,47974.0,133.47,134.55,132.55,133.58,47974.0
2021-03-15 10:00:00,133.57,133.94,132.56,133.54,27699.0,133.57,133.94,132.56,133.54,27699.0
2021-03-15 10:30:00,133.47,133.81,132.76,133.11,21267.0,133.47,133.81,132.76,133.11,21267.0
2021-03-15 11:00:00,133.09,134.28,133.09,134.08,35456.0,133.09,134.28,133.09,134.08,35456.0
2021-03-15 11:30:00,134.12,134.12,133.3,133.92,30163.0,134.12,134.12,133.3,133.92,30163.0
2021-03-15 12:00:00,133.85,133.91,133.11,133.59,45493.0,133.85,133.91,133.11,133.59,45493.0
2021-03-15 12:30:00,133.55,134.07,133.17,133.77,45991.0,133.55,134.07,133.17,133.77,45991.0
2021-03-15 13:00:00,133.83,134.14,133.27,133.27,33542.0,133.83,134.14,133.27,133.27,33542.0
2021-03-15 13:30:00,133.25,133.4,132.89,133.05,58293.0,133.25,133.4,132.89,133.05,58293.0
2021-03-15 14:00:00,133.03,133.87,133.03,133.79,37687.0,133.03,133.87,133.03,133.79,37687.0
2021-03-15 14:30:00,133.73,133.8,133.19,133.49,34953.0,133.73,133.8,133.19,133.49,34953.0
2021-03-15 15:00:00,133.45,134.1,133.24,134.06,40789.0,133.45,134.1,133.24,134.06,40789.0
2021-03-15 15:30:00,134.05,134.47,133.78,134.35,213871.0,134.05,134.47,133.78,134.35,213871.0
2021-03-16 09:30:00,133.85,133.85,131.97,133.0,48155.0,133.85,133.85,131.97,133.0,48155.0
2021-03-16 10:00:00,133.15,133.82,132.95,133.26,18335.0,133.15,133.82,132.95,133.26,18335.0
2021-03-16 10:30:00,133.36,133.41,131.36,131.47,41816.0,133.36,133.41,131.36,131.47,41816.0
2021-03-16 11:00:00,131.5,132.31,131.28,131.9,99832.0,131.5,132.31,131.28,131.9,99832.0
2021-03-16 11:30:00,131.93,132.06,131.35,131.77,40079.0,131.93,132.06,131.35,131.77,40079.0
2021-03-16 12:00:00,131.77,132.1,131.4,131.54,44263.0,131.77,132.1,131.4,131.54,44263.0
2021-03-16 12:30:00,131.5,132.21,131.47,131.76,23155.0,131.5,132.21,131.47,131.76,23155.0
2021-03-16 13:00:00,131.8,131.96,131.49,131.73,29040.0,131.8,131.96,131.49,131.73,29040.0
2021-03-16 13:30:00,131.77,131.77,130.92,131.52,53601.0,131.77,131.77,130.92,131.52,53601.0
2021-03-16 14:00:00,131.52,131.71,130.92,130.93,20525.0,131.52,131.71,130.92,130.93,20525.0
2021-03-16 14:30:00,130.88,131.07,130.31,130.95,30661.0,130.88,131.07,130.31,130.95,30661.0
2021-03-16 15:00:00,130.99,131.86,130.83,131.76,68499.0,130.99,131.86,130.83,131.76,68499.0
2021-03-16 15:30:00,131.78,132.04,130.85,131.1,153833.0,131.78,132.04,130.85,131.1,153833.0
2021-03-17 09:30:00,131.5,132.19,130.19,131.63,32622.0,131.5,132.19,130.19,131.63,32622.0
2021-03-17 10:00:00,131.73,132.19,131.24,132.09,24131.0,131.73,132.19,131.24,132.09,24131.0
2021-03-17 10:30:00,132.16,132.18,130.55,130.61,25876.0,132.16,132.18,130.55,130.61,25876.0
2021-03-17 11:00:00,130.72,131.56,130.62,131.48,22924.0,130.72,131.56,130.62,131.48,22924.0
2021-03-17 11:30:00,131.43,132.17,131.4,131.89,16156.0,131.43,132.17,131.4,131.89,16156.0
2021-03-17 12:00:00,131.89,132.34,131.82,131.98,12289.0,131.89,132.34,131.82,131.98,12289.0
2021-03-17 12:30:00,131.91,132.08,131.48,131.56,15851.0,131.91,132.08,131.48,131.56,15851.0
2021-03-17 13:00:00,131.54,131.88,130.94,131.14,20593.0,131.54,131.88,130.94,131.14,20593.0
2021-03-17 13:30:00,131.08,131.4,130.89,130.96,19448.0,131.08,131.4,130.89,130.96,19448.0
2021-03-17 14:00:00,130.97,131.98,130.94,131.16,73064.0,130.97,131.98,130.94,131.16,73064.0
2021-03-17 14:30:00,131.06,132.11,130.99,131.82,27827.0,131.06,132.11,130.99,131.82,27827.0
2021-03-17 15:00:00,131.87,132.35,131.75,131.98,26831.0,131.87,132.35,131.75,131.98,26831.0
2021-03-17 15:30:00,132.0,132.11,131.58,132.09,77993.0,132.0,132.11,131.58,132.09,77993.0
2021-03-18 09:30:00,131.89,133.4,130.91,133.4,59413.0,131.89,133.4,130.91,133.4,59413.0
2021-03-18 10:00:00,133.4,133.95,133.01,133.54,38920.0,133.4,133.95,133.01,133.54,38920.0
2021-03-18 10:30:00,133.6,134.95,133.31,134.92,48188.0,133.6,134.95,133.31,134.92,48188.0
2021-03-18 11:00:00,134.95,136.02,134.95,135.92,75713.0,134.95,136.02,134.95,135.92,75713.0
2021-03-18 11:30:00,136.02,136.03,134.95,135.22,48182.0,136.02,136.03,134.95,135.22,48182.0
2021-03-18 12:00:00,135.22,136.34,135.22,135.57,40224.0,135.22,136.34,135.22,135.57,40224.0
2021-03-18 12:30:00,135.57,135.86,135.33,135.58,34534.0,135.57,135.86,135.33,135.58,34534.0
2021-03-18 13:00:00,135.67,136.29,135.46,136.02,26774.0,135.67,136.29,135.46,136.02,26774.0
2021-03-18 13:30:00,136.03,136.43,135.92,136.19,27761.0,136.03,136.43,135.92,136.19,27761.0
2021-03-18 14:00:00,136.23,136.29,135.22,135.32,32315.0,136.23,136.29,135.22,135.32,32315.0
2021-03-18 14:30:00,135.33,135.84,134.59,135.73,40814.0,135.33,135.84,134.59,135.73,40814.0
2021-03-18 15:00:00,135.66,135.66,134.28,134.74,64699.0,135.66,135.66,134.28,134.74,64699.0
2021-03-18 15:30:00,134.74,134.76,133.93,134.57,168031.0,134.74,134.76,133.93,134.57,168031.0
2021-03-19 09:30:00,134.41,134.41,132.0,133.26,223038.0,134.41,134.41,132.0,133.26,223038.0
2021-03-19 10:00:00,133.27,133.38,132.34,132.97,35119.0,133.27,133.38,132.34,132.97,35119.0
2021-03-19 10:30:00,132.85,133.75,132.33,133.67,26256.0,132.85,133.75,132.33,133.67,26256.0
2021-03-19 11:00:00,133.71,133.75,133.17,133.39,35126.0,133.71,133.75,133.17,133.39,35126.0
2021-03-19 11:30:00,133.36,133.75,132.92,133.0,24131.0,133.36,133.75,132.92,133.0,24131.0
2021-03-19 12:00:00,133.05,133.35,132.57,132.97,25686.0,133.05,133.35,132.57,132.97,25686.0
2021-03-19 12:30:00,132.9,133.15,132.68,132.77,22858.0,132.9,133.15,132.68,132.77,22858.0
2021-03-19 13:00:00,132.78,132.82,132.22,132.32,20096.0,132.78,132.82,132.22,132.32,20096.0
2021-03-19 13:30:00,132.33,132.45,132.06,132.21,32039.0,132.33,132.45,132.06,132.21,32039.0
2021-03-19 14:00:00,132.28,132.41,131.24,131.75,76462.0,132.28,132.41,131.24,131.75,76462.0
2021-03-19 14:30:00,131.64,133.47,131.61,133.47,54048.0,131.64,133.47,131.61,133.47,54048.0
2021-03-19 15:00:00,133.52,133.55,133.23,133.45,29795.0,133.52,133.55,133.23,133.45,29795.0
2021-03-19 15:30:00,133.46,134.1,133.07,133.24,129383.0,133.46,134.1,133.07,133.24,129383.0
2021-03-22 09:30:00,133.49,133.99,132.18,132.21,39831.0,133.49,133.99,132.18,132.21,39831.0
2021-03-22 10:00:00,132.21,132.53,130.92,131.1,26312.0,132.21,132.53,130.92,131.1,26312.0
2021-03-22 10:30:00,131.16,131.54,130.72,130.86,18648.0,131.16,131.54,130.72,130.86,18648.0
2021-03-22 11:00:00,130.91,131.27,130.54,130.61,15233.0,130.91,131.27,130.54,130.61,15233.0
2021-03-22 11:30:00,130.61,131.22,130.41,130.75,26063.0,130.61,131.22,130.41,130.75,26063.0
2021-03-22 12:00:00,130.9,131.61,130.51,131.54,24571.0,130.9,131.61,130.51,131.54,24571.0
2021-03-22 12:30:00,131.53,132.58,131.33,132.24,39334.0,131.53,132.58,131.33,132.24,39334.0
2021-03-22 13:00:00,132.24,132.34,131.86,132.28,12714.0,132.24,132.34,131.86,132.28,12714.0
2021-03-22 13:30:00,132.37,132.49,132.18,132.25,9169.0,132.37,132.49,132.18,132.25,9169.0
2021-03-22 14:00:00,132.28,132.82,132.27,132.66,10267.0,132.28,132.82,132.27,132.66,10267.0
2021-03-22 14:30:00,132.6,132.95,132.13,132.26,15925.0,132.6,132.95,132.13,132.26,15925.0
2021-03-22 15:00:00,132.38,132.89,132.21,132.66,18399.0,132.38,132.89,132.21,132.66,18399.0
2021-03-22 15:30:00,132.63,132.89,132.2,132.33,123816.0,132.63,132.89,132.2,132.33,123816.0
2021-03-23 09:30:00,131.56,132.22,131.14,131.86,19204.0,131.56,132.22,131.14,131.86,19204.0
2021-03-23 10:00:00,131.85,132.23,131.42,131.64,23369.0,131.85,132.23,131.42,131.64,23369.0
2021-03-23 10:30:00,131.52,131.52,130.81,130.91,23702.0,131.52,131.52,130.81,130.91,23702.0
2021-03-23 11:00:00,130.71,131.85,130.56,131.73,16694.0,130.71,131.85,130.56,131.73,16694.0
2021-03-23 11:30:00,131.77,131.9,131.12,131.28,17206.0,131.77,131.9,131.12,131.28,17206.0
2021-03-23 12:00:00,131.32,132.27,131.29,132.2,19026.0,131.32,132.27,131.29,132.2,19026.0
2021-03-23 12:30:00,132.34,132.38,132.04,132.08,11022.0,132.34,132.38,132.04,132.08,11022.0
2021-03-23 13:00:00,132.14,132.28,131.84,132.1,13890.0,132.14,132.28,131.84,132.1,13890.0
2021-03-23 13:30:00,132.1,132.1,131.54,131.64,13339.0,132.1,132.1,131.54,131.64,13339.0
2021-03-23 14:00:00,131.67,131.95,131.2,131.37,12547.0,131.67,131.95,131.2,131.37,12547.0
2021-03-23 14:30:00,131.43,131.51,130.91,130.92,13449.0,131.43,131.51,130.91,130.92,13449.0
2021-03-23 15:00:00,130.95,131.4,130.61,131.0,30507.0,130.95,131.4,130.61,131.0,30507.0
2021-03-23 15:30:00,130.89,131.14,130.59,130.99,65776.0,130.89,131.14,130.59,130.99,65776.0
2021-03-24 09:30:00,131.02,132.65,131.01,131.32,41620.0,131.02,132.65,131.01,131.32,41620.0
2021-03-24 10:00:00,131.43,132.14,130.98,131.03,17980.0,131.43,132.14,130.98,131.03,17980.0
2021-03-24 10:30:00,130.96,132.57,130.85,132.34,24694.0,130.96,132.57,130.85,132.34,24694.0
2021-03-24 11:00:00,132.41,132.7,131.11,131.36,62771.0,132.41,132.7,131.11,131.36,62771.0
2021-03-24 11:30:00,131.42,131.62,130.78,130.89,44318.0,131.42,131.62,130.78,130.89,44318.0
2021-03-24 12:00:00,130.86,131.43,130.7,130.82,67280.0,130.86,131.43,130.7,130.82,67280.0
2021-03-24 12:30:00,130.89,131.0,130.26,130.4,27314.0,130.89,131.0,130.26,130.4,27314.0
2021-03-24 13:00:00,130.4,130.46,129.68,130.03,25842.0,130.4,130.46,129.68,130.03,25842.0
2021-03-24 13:30:00,130.07,130.4,129.84,130.28,26988.0,130.07,130.4,129.84,130.28,26988.0
2021-03-24 14:00:00,130.4,130.4,129.54,129.54,15329.0,130.4,130.4,129.54,129.54,15329.0
2021-03-24 14:30:00,129.5,129.85,128.8,129.34,37019.0,129.5,129.85,128.8,129.34,37019.0
2021-03-24 15:00:00,129.12,129.52,128.56,128.72,73528.0,129.12,129.52,128.56,128.72,73528.0
2021-03-24 15:30:00,128.8,129.2,128.16,128.35,128188.0,128.8,129.2,128.16,128.35,128188.0
2021-03-25 09:30:00,127.39,128.02,126.37,127.95,82591.0,127.39,128.02,126.37,127.95,82591.0
2021-03-25 10:00:00,127.74,128.71,127.49,128.05,36881.0,127.74,128.71,127.49,128.05,36881.0
2021-03-25 10:30:00,127.93,128.22,126.81,127.09,39626.0,127.93,128.22,126.81,127.09,39626.0
2021-03-25 11:00:00,127.02,128.65,126.59,128.16,68358.0,127.02,128.65,126.59,128.16,68358.0
2021-03-25 11:30:00,128.15,129.08,128.14,129.08,34797.0,128.15,129.08,128.14,129.08,34797.0
2021-03-25 12:00:00,129.06,129.83,128.79,129.52,40814.0,129.06,129.83,128.79,129.52,40814.0
2021-03-25 12:30:00,129.55,130.33,129.49,129.62,58899.0,129.55,130.33,129.49,129.62,58899.0
2021-03-25 13:00:00,129.66,130.01,129.0,129.42,33862.0,129.66,130.01,129.0,129.42,33862.0
2021-03-25 13:30:00,129.4,129.67,128.91,128.91,28935.0,129.4,129.67,128.91,128.91,28935.0
2021-03-25 14:00:00,128.94,129.49,128.57,128.92,35187.0,128.94,129.49,128.57,128.92,35187.0
2021-03-25 14:30:00,129.03,130.05,128.87,129.98,46272.0,129.03,130.05,128.87,129.98,46272.0
2021-03-25 15:00:00,129.96,130.91,129.74,130.76,45762.0,129.96,130.91,129.74,130.76,45762.0
2021-03-25 15:30:00,130.71,131.44,130.46,130.63,168440.0,130.71,131.44,130.46,130.63,168440.0
2021-03-26 09:30:00,132.3,132.84,130.98,132.3,53459.0,132.3,132.84,130.98,132.3,53459.0
2021-03-26 10:00:00,132.39,132.91,132.04,132.73,28816.0,132.39,132.91,132.04,132.73,28816.0
2021-03-26 10:30:00,132.82,133.34,132.67,132.95,33195.0,132.82,133.34,132.67,132.95,33195.0
2021-03-26 11:00:00,132.95,133.36,132.31,132.47,20652.0,132.95,133.36,132.31,132.47,20652.0
2021-03-26 11:30:00,132.56,132.87,132.5,132.52,14280.0,132.56,132.87,132.5,132.52,14280.0
2021-03-26 12:00:00,132.57,133.13,132.42,132.89,16809.0,132.57,133.13,132.42,132.89,16809.0
2021-03-26 12:30:00,132.93,133.15,132.49,132.66,9244.0,132.93,133.15,132.49,132.66,9244.0
2021-03-26 13:00:00,132.66,132.98,132.37,132.37,10655.0,132.66,132.98,132.37,132.37,10655.0
2021-03-26 13:30:00,132.41,132.69,131.89,132.25,17699.0,132.41,132.69,131.89,132.25,17699.0
2021-03-26 14:00:00,132.3,132.3,131.44,131.97,18385.0,132.3,132.3,131.44,131.97,18385.0
2021-03-26 14:30:00,131.98,132.82,131.65,132.8,22188.0,131.98,132.82,131.65,132.8,22188.0
2021-03-26 15:00:00,132.75,132.97,132.33,132.93,23489.0,132.75,132.97,132.33,132.93,23489.0
2021-03-26 15:30:00,132.96,133.94,132.72,133.76,97558.0,132.96,133.94,132.72,133.76,97558.0
2021-03-29 09:30:00,135.33,136.45,133.85,135.59,80584.0,135.33,136.45,133.85,135.59,80584.0
2021-03-29 10:00:00,135.44,135.86,133.92,134.41,43533.0,135.44,135.86,133.92,134.41,43533.0
2021-03-29 10:30:00,134.35,134.62,133.33,133.77,37117.0,134.35,134.62,133.33,133.77,37117.0
2021-03-29 11:00:00,133.61,134.17,133.25,134.02,35055.0,133.61,134.17,133.25,134.02,35055.0
2021-03-29 11:30:00,134.04,134.27,133.79,133.97,32379.0,134.04,134.27,133.79,133.97,32379.0
2021-03-29 12:00:00,133.96,134.06,133.09,133.91,20990.0,133.96,134.06,133.09,133.91,20990.0
2021-03-29 12:30:00,133.92,134.4,133.89,134.38,16317.0,133.92,134.4,133.89,134.38,16317.0
2021-03-29 13:00:00,134.33,134.33,133.37,133.58,31270.0,134.33,134.33,133.37,133.58,31270.0
2021-03-29 13:30:00,133.67,134.24,133.35,133.48,14742.0,133.67,134.24,133.35,133.48,14742.0
2021-03-29 14:00:00,133.34,133.93,133.25,133.81,17382.0,133.34,133.93,133.25,133.81,17382.0
2021-03-29 14:30:00,133.7,134.04,133.12,134.04,30519.0,133.7,134.04,133.12,134.04,30519.0
2021-03-29 15:00:00,134.12,135.1,134.12,134.93,48368.0,134.12,135.1,134.12,134.93,48368.0
2021-03-29 15:30:00,134.88,135.05,134.25,134.63,175580.0,134.88,135.05,134.25,134.63,175580.0
2021-03-30 09:30:00,135.23,135.88,134.61,135.51,45969.0,135.23,135.88,134.61,135.51,45969.0
2021-03-30 10:00:00,135.59,135.95,135.12,135.82,35708.0,135.59,135.95,135.12,135.82,35708.0
2021-03-30 10:30:00,135.86,136.54,135.6,136.22,91873.0,135.86,136.54,135.6,136.22,91873.0
2021-03-30 11:00:00,136.19,136.46,135.1,135.39,62665.0,136.19,136.46,135.1,135.39,62665.0
2021-03-30 11:30:00,135.37,135.56,134.82,134.92,33377.0,135.37,135.56,134.82,134.92,33377.0
2021-03-30 12:00:00,134.97,135.1,134.42,134.67,12823.0,134.97,135.1,134.42,134.67,12823.0
2021-03-30 12:30:00,134.69,135.0,134.51,134.92,23572.0,134.69,135.0,134.51,134.92,23572.0
2021-03-30 13:00:00,134.92,135.1,134.55,134.89,15391.0,134.92,135.1,134.55,134.89,15391.0
2021-03-30 13:30:00,134.89,135.22,134.55,135.13,25270.0,134.89,135.22,134.55,135.13,25270.0
2021-03-30 14:00:00,135.16,135.59,134.86,135.55,20458.0,135.16,135.59,134.86,135.55,20458.0
2021-03-30 14:30:00,135.62,136.05,135.29,136.05,21945.0,135.62,136.05,135.29,136.05,21945.0
2021-03-30 15:00:00,135.97,136.35,135.86,136.22,36899.0,135.97,136.35,135.86,136.22,36899.0
2021-03-30 15:30:00,136.19,136.3,135.42,136.0,195665.0,136.19,136.3,135.42,136.0,195665.0
2021-03-31 09:30:00,133.41,134.88,132.83,134.81,114811.0,133.41,134.88,132.83,134.81,114811.0
2021-03-31 10:00:00,134.78,134.81,133.69,134.15,63403.0,134.78,134.81,133.69,134.15,63403.0
2021-03-31 10:30:00,134.31,134.32,133.35,133.96,64427.0,134.31,134.32,133.35,133.96,64427.0
2021-03-31 11:00:00,133.9,135.42,133.8,135.03,69613.0,133.9,135.42,133.8,135.03,69613.0
2021-03-31 11:30:00,134.8,134.8,134.05,134.62,28099.0,134.8,134.8,134.05,134.62,28099.0
2021-03-31 12:00:00,134.51,134.6,134.09,134.09,29638.0,134.51,134.6,134.09,134.09,29638.0
2021-03-31 12:30:00,134.09,134.7,133.84,134.52,68872.0,134.09,134.7,133.84,134.52,68872.0
2021-03-31 13:00:00,134.49,134.59,133.4,133.65,42152.0,134.49,134.59,133.4,133.65,42152.0
2021-03-31 13:30:00,133.6,134.66,133.6,134.66,30353.0,133.6,134.66,133.6,134.66,30353.0
2021-03-31 14:00:00,134.58,134.82,134.03,134.14,44006.0,134.58,134.82,134.03,134.14,44006.0
2021-03-31 14:30:00,134.14,134.54,133.81,133.83,55506.0,134.14,134.54,133.81,133.83,55506.0
2021-03-31 15:00:00,133.8,134.17,133.73,133.84,97909.0,133.8,134.17,133.73,133.84,97909.0
2021-03-31 15:30:00,133.8,133.96,132.5,132.73,307312.0,133.8,133.96,132.5,132.73,307312.0
2021-04-01 09:30:00,126.45,128.37,125.2,126.98,686454.0,126.45,128.37,125.2,126.98,686454.0
2021-04-01 10:00:00,127.11,129.25,125.51,125.99,345513.0,127.11,129.25,125.51,125.99,345513.0
2021-04-01 10:30:00,125.92,126.02,124.04,125.0,302166.0,125.92,126.02,124.04,125.0,302166.0
2021-04-01 11:00:00,125.03,125.4,123.7,124.03,256340.0,125.03,125.4,123.7,124.03,256340.0
2021-04-01 11:30:00,123.95,124.31,123.32,124.11,279066.0,123.95,124.31,123.32,124.11,279066.0
2021-04-01 12:00:00,124.07,124.66,123.9,123.98,180652.0,124.07,124.66,123.9,123.98,180652.0
2021-04-01 12:30:00,123.95,124.59,123.92,124.52,132132.0,123.95,124.59,123.92,124.52,132132.0
2021-04-01 13:00:00,124.51,124.66,124.0,124.4,144394.0,124.51,124.66,124.0,124.4,144394.0
2021-04-01 13:30:00,124.42,124.64,122.92,123.6,190249.0,124.42,124.64,122.92,123.6,190249.0
2021-04-01 14:00:00,123.64,123.65,122.96,123.18,183450.0,123.64,123.65,122.96,123.18,183450.0
2021-04-01 14:30:00,123.14,123.53,122.93,123.4,127628.0,123.14,123.53,122.93,123.4,127628.0
2021-04-01 15:00:00,123.4,123.56,122.94,123.48,155153.0,123.4,123.56,122.94,123.48,155153.0
2021-04-01 15:30:00,123.48,123.49,122.56,123.35,546395.0,123.48,123.49,122.56,123.35,546395.0
2021-04-05 09:30:00,125.47,125.57,123.11,123.27,132909.0,125.47,125.57,123.11,123.27,132909.0
2021-04-05 10:00:00,123.3,123.84,122.85,123.36,54982.0,123.3,123.84,122.85,123.36,54982.0
2021-04-05 10:30:00,123.4,124.58,123.34,123.67,107866.0,123.4,124.58,123.34,123.67,107866.0
2021-04-05 11:00:00,123.68,124.87,123.59,124.55,60814.0,123.68,124.87,123.59,124.55,60814.0
2021-04-05 11:30:00,124.55,125.44,124.48,125.11,102581.0,124.55,125.44,124.48,125.11,102581.0
2021-04-05 12:00:00,125.13,125.8,125.07,125.74,104079.0,125.13,125.8,125.07,125.74,104079.0
2021-04-05 12:30:00,125.71,125.95,125.21,125.51,108053.0,125.71,125.95,125.21,125.51,108053.0
2021-04-05 13:00:00,125.45,126.15,125.26,126.08,50452.0,125.45,126.15,125.26,126.08,50452.0
2021-04-05 13:30:00,126.17,126.96,126.01,126.78,87654.0,126.17,126.96,126.01,126.78,87654.0
2021-04-05 14:00:00,126.86,127.32,126.54,127.1,100879.0,126.86,127.32,126.54,127.1,100879.0
2021-04-05 14:30:00,127.1,127.58,126.84,127.15,147196.0,127.1,127.58,126.84,127.15,147196.0
2021-04-05 15:00:00,127.12,127.57,126.87,127.02,67410.0,127.12,127.57,126.87,127.02,67410.0
2021-04-05 15:30:00,127.0,128.52,126.94,128.1,281567.0,127.0,128.52,126.94,128.1,281567.0
2021-04-06 09:30:00,127.28,127.83,124.78,125.1,84536.0,127.28,127.83,124.78,125.1,84536.0
2021-04-06 10:00:00,125.12,126.3,124.95,125.64,65364.0,125.12,126.3,124.95,125.64,65364.0
2021-04-06 10:30:00,125.54,126.0,124.68,125.59,58308.0,125.54,126.0,124.68,125.59,58308.0
2021-04-06 11:00:00,125.66,125.79,125.02,125.35,46890.0,125.66,125.79,125.02,125.35,46890.0
2021-04-06 11:30:00,125.35,125.86,125.15,125.23,50994.0,125.35,125.86,125.15,125.23,50994.0
2021-04-06 12:00:00,125.21,125.61,124.75,125.05,60957.0,125.21,125.61,124.75,125.05,60957.0
2021-04-06 12:30:00,125.05,125.36,124.99,125.28,33530.0,125.05,125.36,124.99,125.28,33530.0
2021-04-06 13:00:00,125.28,125.61,125.17,125.6,30628.0,125.28,125.61,125.17,125.6,30628.0
2021-04-06 13:30:00,125.52,126.09,125.44,126.03,38077.0,125.52,126.09,125.44,126.03,38077.0
2021-04-06 14:00:00,126.03,126.31,125.89,126.09,34290.0,126.03,126.31,125.89,126.09,34290.0
2021-04-06 14:30:00,126.09,126.92,126.09,126.41,45582.0,126.09,126.92,126.09,126.41,45582.0
2021-04-06 15:00:00,126.39,126.64,126.2,126.4,46764.0,126.39,126.64,126.2,126.4,46764.0
2021-04-06 15:30:00,126.39,126.63,126.14,126.28,176803.0,126.39,126.63,126.14,126.28,176803.0
2021-04-07 09:30:00,126.04,127.44,124.84,124.88,69484.0,126.04,127.44,124.84,124.88,69484.0
2021-04-07 10:00:00,124.97,127.25,124.96,127.18,43549.0,124.97,127.25,124.96,127.18,43549.0
2021-04-07 10:30:00,127.2,127.43,126.96,127.03,30409.0,127.2,127.43,126.96,127.03,30409.0
2021-04-07 11:00:00,126.99,127.15,126.73,126.9,29159.0,126.99,127.15,126.73,126.9,29159.0
2021-04-07 11:30:00,126.93,126.99,126.27,126.38,16830.0,126.93,126.99,126.27,126.38,16830.0
2021-04-07 12:00:00,126.35,126.52,125.96,126.48,15365.0,126.35,126.52,125.96,126.48,15365.0
2021-04-07 12:30:00,126.47,127.22,126.47,126.97,29994.0,126.47,127.22,126.47,126.97,29994.0
2021-04-07 13:00:00,127.05,127.25,126.93,127.18,14511.0,127.05,127.25,126.93,127.18,14511.0
2021-04-07 13:30:00,127.24,127.3,126.84,126.84,17521.0,127.24,127.3,126.84,126.84,17521.0
2021-04-07 14:00:00,126.86,127.01,126.55,126.85,22033.0,126.86,127.01,126.55,126.85,22033.0
2021-04-07 14:30:00,126.86,126.88,126.25,126.25,19631.0,126.86,126.88,126.25,126.25,19631.0
2021-04-07 15:00:00,126.29,126.91,126.29,126.54,31314.0,126.29,126.91,126.29,126.54,31314.0
2021-04-07 15:30:00,126.56,126.56,125.92,126.09,139101.0,126.56,126.56,125.92,126.09,139101.0
2021-04-08 09:30:00,126.08,126.48,125.02,125.15,59488.0,126.08,126.48,125.02,125.15,59488.0
2021-04-08 10:00:00,125.14,125.65,124.69,125.62,34553.0,125.14,125.65,124.69,125.62,34553.0
2021-04-08 10:30:00,125.6,127.12,125.59,126.8,53369.0,125.6,127.12,125.59,126.8,53369.0
2021-04-08 11:00:00,126.65,127.63,126.61,127.25,40428.0,126.65,127.63,126.61,127.25,40428.0
2021-04-08 11:30:00,127.29,127.51,127.09,127.2,23282.0,127.29,127.51,127.09,127.2,23282.0
2021-04-08 12:00:00,127.24,127.84,127.24,127.8,24958.0,127.24,127.84,127.24,127.8,24958.0
2021-04-08 12:30:00,127.83,128.08,127.57,127.62,24629.0,127.83,128.08,127.57,127.62,24629.0
2021-04-08 13:00:00,127.57,127.66,127.3,127.32,14603.0,127.57,127.66,127.3,127.32,14603.0
2021-04-08 13:30:00,127.37,127.38,127.05,127.25,26351.0,127.37,127.38,127.05,127.25,26351.0
2021-04-08 14:00:00,127.23,127.7,127.23,127.43,19358.0,127.23,127.7,127.23,127.43,19358.0
2021-04-08 14:30:00,127.43,127.54,127.3,127.51,14505.0,127.43,127.54,127.3,127.51,14505.0
2021-04-08 15:00:00,127.52,128.1,127.39,127.73,70339.0,127.52,128.1,127.39,127.73,70339.0
2021-04-08 15:30:00,127.72,128.24,127.68,128.13,163208.0,127.72,128.24,127.68,128.13,163208.0
2021-04-09 09:30:00,128.9,130.19,128.15,129.81,146063.0,128.9,130.19,128.15,129.81,146063.0
2021-04-09 10:00:00,129.77,130.05,128.81,129.94,41589.0,129.77,130.05,128.81,129.94,41589.0
2021-04-09 10:30:00,129.81,131.01,129.75,131.0,98932.0,129.81,131.01,129.75,131.0,98932.0
2021-04-09 11:00:00,130.89,131.0,129.67,129.72,49368.0,130.89,131.0,129.67,129.72,49368.0
2021-04-09 11:30:00,129.72,131.01,129.72,131.0,38806.0,129.72,131.01,129.72,131.0,38806.0
2021-04-09 12:00:00,130.93,131.85,130.76,131.59,55106.0,130.93,131.85,130.76,131.59,55106.0
2021-04-09 12:30:00,131.59,132.12,130.94,131.39,59374.0,131.59,132.12,130.94,131.39,59374.0
2021-04-09 13:00:00,131.38,131.38,131.05,131.27,21878.0,131.38,131.38,131.05,131.27,21878.0
2021-04-09 13:30:00,131.24,131.36,130.93,131.33,23253.0,131.24,131.36,130.93,131.33,23253.0
2021-04-09 14:00:00,131.36,131.57,131.07,131.34,19948.0,131.36,131.57,131.07,131.34,19948.0
2021-04-09 14:30:00,131.35,131.78,131.25,131.6,22392.0,131.35,131.78,131.25,131.6,22392.0
2021-04-09 15:00:00,131.59,131.79,131.21,131.79,27929.0,131.59,131.79,131.21,131.79,27929.0
2021-04-09 15:30:00,131.79,132.04,131.62,131.64,125111.0,131.79,132.04,131.62,131.64,125111.0
2021-04-12 09:30:00,131.25,131.77,130.5,130.99,67550.0,131.25,131.77,130.5,130.99,67550.0
2021-04-12 10:00:00,130.98,131.22,130.62,130.93,33983.0,130.98,131.22,130.62,130.93,33983.0
2021-04-12 10:30:00,130.84,132.35,130.79,131.88,69090.0,130.84,132.35,130.79,131.88,69090.0
2021-04-12 11:00:00,131.97,132.0,130.92,131.05,55177.0,131.97,132.0,130.92,131.05,55177.0
2021-04-12 11:30:00,131.02,131.48,130.8,131.35,50815.0,131.02,131.48,130.8,131.35,50815.0
2021-04-12 12:00:00,131.29,131.62,131.24,131.5,38464.0,131.29,131.62,131.24,131.5,38464.0
2021-04-12 12:30:00,131.55,131.67,130.83,130.87,69761.0,131.55,131.67,130.83,130.87,69761.0
2021-04-12 13:00:00,130.85,130.86,130.48,130.59,33501.0,130.85,130.86,130.48,130.59,33501.0
2021-04-12 13:30:00,130.56,131.04,130.55,130.87,34877.0,130.56,131.04,130.55,130.87,34877.0
2021-04-12 14:00:00,130.91,131.41,130.74,131.41,32211.0,130.91,131.41,130.74,131.41,32211.0
2021-04-12 14:30:00,131.52,131.82,131.36,131.79,35809.0,131.52,131.82,131.36,131.79,35809.0
2021-04-12 15:00:00,131.76,132.08,131.19,131.97,63392.0,131.76,132.08,131.19,131.97,63392.0
2021-04-12 15:30:00,131.98,132.31,131.83,132.14,186975.0,131.98,132.31,131.83,132.14,186975.0
2021-04-13 09:30:00,131.5,131.5,128.84,128.96,116412.0,131.5,131.5,128.84,128.96,116412.0
2021-04-13 10:00:00,128.99,130.56,128.98,130.38,101654.0,128.99,130.56,128.98,130.38,101654.0
2021-04-13 10:30:00,130.43,130.58,129.67,130.14,48151.0,130.43,130.58,129.67,130.14,48151.0
2021-04-13 11:00:00,130.12,130.57,129.89,130.27,89464.0,130.12,130.57,129.89,130.27,89464.0
2021-04-13 11:30:00,130.27,130.61,130.2,130.51,16970.0,130.27,130.61,130.2,130.51,16970.0
2021-04-13 12:00:00,130.5,130.52,129.72,129.91,35747.0,130.5,130.52,129.72,129.91,35747.0
2021-04-13 12:30:00,129.84,129.91,129.37,129.37,39608.0,129.84,129.91,129.37,129.37,39608.0
2021-04-13 13:00:00,129.37,129.79,129.29,129.76,45452.0,129.37,129.79,129.29,129.76,45452.0
2021-04-13 13:30:00,129.77,130.04,129.59,130.03,34780.0,129.77,130.04,129.59,130.03,34780.0
2021-04-13 14:00:00,130.07,130.24,129.88,130.12,35179.0,130.07,130.24,129.88,130.12,35179.0
2021-04-13 14:30:00,130.12,130.19,129.73,129.89,44505.0,130.12,130.19,129.73,129.89,44505.0
2021-04-13 15:00:00,129.86,130.24,129.83,130.23,44977.0,129.86,130.24,129.83,130.23,44977.0
2021-04-13 15:30:00,130.21,130.39,129.92,130.18,174892.0,130.21,130.39,129.92,130.18,174892.0
2021-04-14 09:30:00,130.68,131.38,130.21,130.9,45059.0,130.68,131.38,130.21,130.9,45059.0
2021-04-14 10:00:00,130.95,131.89,130.28,130.5,62016.0,130.95,131.89,130.28,130.5,62016.0
2021-04-14 10:30:00,130.42,131.26,130.24,130.95,26535.0,130.42,131.26,130.24,130.95,26535.0
2021-04-14 11:00:00,130.96,131.4,130.95,131.2,15281.0,130.96,131.4,130.95,131.2,15281.0
2021-04-14 11:30:00,131.12,131.17,130.78,130.86,18029.0,131.12,131.17,130.78,130.86,18029.0
2021-04-14 12:00:00,130.87,130.87,130.2,130.68,21084.0,130.87,130.87,130.2,130.68,21084.0
2021-04-14 12:30:00,130.7,131.13,130.61,130.95,25925.0,130.7,131.13,130.61,130.95,25925.0
2021-04-14 13:00:00,130.91,131.11,130.73,130.96,15020.0,130.91,131.11,130.73,130.96,15020.0
2021-04-14 13:30:00,130.94,130.96,130.17,130.25,48594.0,130.94,130.96,130.17,130.25,48594.0
2021-04-14 14:00:00,130.25,130.54,130.14,130.38,26129.0,130.25,130.54,130.14,130.38,26129.0
2021-04-14 14:30:00,130.44,130.64,130.15,130.18,24740.0,130.44,130.64,130.15,130.18,24740.0
2021-04-14 15:00:00,130.02,130.28,129.83,130.22,25545.0,130.02,130.28,129.83,130.22,25545.0
2021-04-14 15:30:00,130.19,130.28,129.43,129.68,103734.0,130.19,130.28,129.43,129.68,103734.0
2021-04-15 09:30:00,129.56,129.79,128.09,128.64,70187.0,129.56,129.79,128.09,128.64,70187.0
2021-04-15 10:00:00,128.59,128.66,127.79,128.07,57514.0,128.59,128.66,127.79,128.07,57514.0
2021-04-15 10:30:00,128.23,128.74,128.03,128.15,35430.0,128.23,128.74,128.03,128.15,35430.0
2021-04-15 11:00:00,128.15,128.54,128.06,128.38,16553.0,128.15,128.54,128.06,128.38,16553.0
2021-04-15 11:30:00,128.44,129.05,128.28,128.87,21467.0,128.44,129.05,128.28,128.87,21467.0
2021-04-15 12:00:00,128.97,128.97,128.78,128.87,20910.0,128.97,128.97,128.78,128.87,20910.0
2021-04-15 12:30:00,128.89,129.02,128.55,128.55,11905.0,128.89,129.02,128.55,128.55,11905.0
2021-04-15 13:00:00,128.55,128.66,128.21,128.25,14300.0,128.55,128.66,128.21,128.25,14300.0
2021-04-15 13:30:00,128.27,128.54,128.19,128.4,18324.0,128.27,128.54,128.19,128.4,18324.0
2021-04-15 14:00:00,128.41,128.72,128.2,128.56,32926.0,128.41,128.72,128.2,128.56,32926.0
2021-04-15 14:30:00,128.59,128.83,128.47,128.58,15985.0,128.59,128.83,128.47,128.58,15985.0
2021-04-15 15:00:00,128.64,128.99,128.55,128.72,20537.0,128.64,128.99,128.55,128.72,20537.0
2021-04-15 15:30:00,128.76,129.27,128.73,129.23,94260.0,128.76,129.27,128.73,129.23,94260.0
2021-04-16 09:30:00,130.31,130.6,129.51,129.82,58950.0,130.31,130.6,129.51,129.82,58950.0
2021-04-16 10:00:00,129.61,130.59,129.45,130.15,28461.0,129.61,130.59,129.45,130.15,28461.0
2021-04-16 10:30:00,130.21,130.55,129.8,129.8,28851.0,130.21,130.55,129.8,129.8,28851.0
2021-04-16 11:00:00,129.91,130.09,129.64,129.67,14521.0,129.91,130.09,129.64,129.67,14521.0
2021-04-16 11:30:00,129.72,129.9,129.53,129.59,13525.0,129.72,129.9,129.53,129.59,13525.0
2021-04-16 12:00:00,129.56,129.77,129.19,129.27,17397.0,129.56,129.77,129.19,129.27,17397.0
2021-04-16 12:30:00,129.25,129.63,129.19,129.52,14751.0,129.25,129.63,129.19,129.52,14751.0
2021-04-16 13:00:00,129.64,129.89,129.4,129.84,11675.0,129.64,129.89,129.4,129.84,11675.0
2021-04-16 13:30:00,129.81,129.99,129.63,129.73,16121.0,129.81,129.99,129.63,129.73,16121.0
2021-04-16 14:00:00,129.73,130.18,129.71,130.06,21794.0,129.73,130.18,129.71,130.06,21794.0
2021-04-16 14:30:00,130.09,130.25,130.0,130.17,13421.0,130.09,130.25,130.0,130.17,13421.0
2021-04-16 15:00:00,130.22,130.44,130.08,130.22,29077.0,130.22,130.44,130.08,130.22,29077.0
2021-04-16 15:30:00,130.25,130.42,129.95,129.95,114469.0,130.25,130.42,129.95,129.95,114469.0
2021-04-19 09:30:00,130.0,130.38,129.23,129.51,39898.0,130.0,130.38,129.23,129.51,39898.0
2021-04-19 10:00:00,129.51,129.79,128.82,129.59,19369.0,129.51,129.79,128.82,129.59,19369.0
2021-04-19 10:30:00,129.52,129.73,128.92,129.0,16764.0,129.52,129.73,128.92,129.0,16764.0
2021-04-19 11:00:00,129.14,129.62,128.91,129.6,13952.0,129.14,129.62,128.91,129.6,13952.0
2021-04-19 11:30:00,129.7,129.89,129.26,129.48,17997.0,129.7,129.89,129.26,129.48,17997.0
2021-04-19 12:00:00,129.46,129.71,129.27,129.55,19948.0,129.46,129.71,129.27,129.55,19948.0
2021-04-19 12:30:00,129.47,129.51,128.96,129.14,12186.0,129.47,129.51,128.96,129.14,12186.0
2021-04-19 13:00:00,129.12,129.68,129.12,129.67,14021.0,129.12,129.68,129.12,129.67,14021.0
2021-04-19 13:30:00,129.69,129.71,129.28,129.5,28191.0,129.69,129.71,129.28,129.5,28191.0
2021-04-19 14:00:00,129.42,129.83,129.36,129.77,8968.0,129.42,129.83,129.36,129.77,8968.0
2021-04-19 14:30:00,129.78,129.83,129.44,129.75,10472.0,129.78,129.83,129.44,129.75,10472.0
2021-04-19 15:00:00,129.77,130.04,129.62,130.0,13800.0,129.77,130.04,129.62,130.0,13800.0
2021-04-19 15:30:00,129.99,130.17,129.6,130.09,120340.0,129.99,130.17,129.6,130.09,120340.0
2021-04-20 09:30:00,130.5,130.89,129.28,129.3,21369.0,130.5,130.89,129.28,129.3,21369.0
2021-04-20 10:00:00,129.41,129.57,128.14,128.2,18997.0,129.41,129.57,128.14,128.2,18997.0
2021-04-20 10:30:00,128.14,128.18,127.0,127.74,36097.0,128.14,128.18,127.0,127.74,36097.0
2021-04-20 11:00:00,127.69,128.01,127.3,127.43,25597.0,127.69,128.01,127.3,127.43,25597.0
2021-04-20 11:30:00,127.53,127.53,126.47,126.93,23100.0,127.53,127.53,126.47,126.93,23100.0
2021-04-20 12:00:00,126.89,127.18,126.62,127.14,18368.0,126.89,127.18,126.62,127.14,18368.0
2021-04-20 12:30:00,127.05,127.11,126.57,127.06,19160.0,127.05,127.11,126.57,127.06,19160.0
2021-04-20 13:00:00,127.0,127.11,126.7,126.78,23572.0,127.0,127.11,126.7,126.78,23572.0
2021-04-20 13:30:00,126.82,126.88,126.54,126.8,31628.0,126.82,126.88,126.54,126.8,31628.0
2021-04-20 14:00:00,126.81,126.84,126.56,126.71,20718.0,126.81,126.84,126.56,126.71,20718.0
2021-04-20 14:30:00,126.7,126.76,126.4,126.4,30158.0,126.7,126.76,126.4,126.4,30158.0
2021-04-20 15:00:00,126.47,127.22,126.46,127.22,38773.0,126.47,127.22,126.46,127.22,38773.0
2021-04-20 15:30:00,127.23,127.87,127.2,127.78,94058.0,127.23,127.87,127.2,127.78,94058.0
2021-04-21 09:30:00,127.53,128.31,126.86,128.3,26742.0,127.53,128.31,126.86,128.3,26742.0
2021-04-21 10:00:00,128.34,128.89,128.19,128.62,16673.0,128.34,128.89,128.19,128.62,16673.0
2021-04-21 10:30:00,128.64,129.19,128.44,129.19,18522.0,128.64,129.19,128.44,129.19,18522.0
2021-04-21 11:00:00,129.15,129.31,128.35,128.49,13940.0,129.15,129.31,128.35,128.49,13940.0
2021-04-21 11:30:00,128.53,128.95,128.43,128.93,12650.0,128.53,128.95,128.43,128.93,12650.0
2021-04-21 12:00:00,128.88,129.0,128.7,128.86,17105.0,128.88,129.0,128.7,128.86,17105.0
2021-04-21 12:30:00,128.88,129.35,128.85,129.25,13084.0,128.88,129.35,128.85,129.25,13084.0
2021-04-21 13:00:00,129.27,129.37,129.0,129.03,16454.0,129.27,129.37,129.0,129.03,16454.0
2021-04-21 13:30:00,129.08,129.48,129.08,129.48,10267.0,129.08,129.48,129.08,129.48,10267.0
2021-04-21 14:00:00,129.49,129.53,129.11,129.21,14326.0,129.49,129.53,129.11,129.21,14326.0
2021-04-21 14:30:00,129.29,129.32,128.9,128.99,19433.0,129.29,129.32,128.9,128.99,19433.0
2021-04-21 15:00:00,129.0,129.24,128.95,129.06,26160.0,129.0,129.24,128.95,129.06,26160.0
2021-04-21 15:30:00,129.06,129.3,128.87,128.96,71613.0,129.06,129.3,128.87,128.96,71613.0
2021-04-22 09:30:00,129.79,130.2,129.22,129.7,26455.0,129.79,130.2,129.22,129.7,26455.0
2021-04-22 10:00:00,129.68,130.2,129.32,130.1,25741.0,129.68,130.2,129.32,130.1,25741.0
2021-04-22 10:30:00,130.15,130.46,129.91,130.21,33068.0,130.15,130.46,129.91,130.21,33068.0
2021-04-22 11:00:00,130.21,130.76,130.01,130.71,22835.0,130.21,130.76,130.01,130.71,22835.0
2021-04-22 11:30:00,130.72,130.83,130.53,130.56,34709.0,130.72,130.83,130.53,130.56,34709.0
2021-04-22 12:00:00,130.56,130.72,130.26,130.71,18368.0,130.56,130.72,130.26,130.71,18368.0
2021-04-22 12:30:00,130.64,130.83,130.34,130.55,26667.0,130.64,130.83,130.34,130.55,26667.0
2021-04-22 13:00:00,130.51,130.52,128.93,129.52,19640.0,130.51,130.52,128.93,129.52,19640.0
2021-04-22 13:30:00,129.46,129.58,128.4,128.52,25920.0,129.46,129.58,128.4,128.52,25920.0
2021-04-22 14:00:00,128.52,129.26,128.3,129.26,24782.0,128.52,129.26,128.3,129.26,24782.0
2021-04-22 14:30:00,129.22,129.25,128.73,129.1,25992.0,129.22,129.25,128.73,129.1,25992.0
2021-04-22 15:00:00,129.03,129.15,128.36,128.75,26414.0,129.03,129.15,128.36,128.75,26414.0
2021-04-22 15:30:00,128.76,129.13,128.75,129.03,88764.0,128.76,129.13,128.75,129.03,88764.0
2021-04-23 09:30:00,129.69,129.8,128.36,129.65,26401.0,129.69,129.8,128.36,129.65,26401.0
2021-04-23 10:00:00,129.67,130.0,129.19,129.76,13516.0,129.67,130.0,129.19,129.76,13516.0
2021-04-23 10:30:00,129.76,130.54,129.76,130.54,15442.0,129.76,130.54,129.76,130.54,15442.0
2021-04-23 11:00:00,130.54,130.75,130.19,130.32,18152.0,130.54,130.75,130.19,130.32,18152.0
2021-04-23 11:30:00,130.27,130.41,130.07,130.19,18049.0,130.27,130.41,130.07,130.19,18049.0
2021-04-23 12:00:00,130.27,130.35,129.93,129.94,23285.0,130.27,130.35,129.93,129.94,23285.0
2021-04-23 12:30:00,130.05,130.39,129.95,130.17,17221.0,130.05,130.39,129.95,130.17,17221.0
2021-04-23 13:00:00,130.3,130.6,130.2,130.57,16448.0,130.3,130.6,130.2,130.57,16448.0
2021-04-23 13:30:00,130.59,130.82,130.5,130.72,15611.0,130.59,130.82,130.5,130.72,15611.0
2021-04-23 14:00:00,130.72,130.95,130.4,130.63,23948.0,130.72,130.95,130.4,130.63,23948.0
2021-04-23 14:30:00,130.59,131.0,130.57,130.88,22165.0,130.59,131.0,130.57,130.88,22165.0
2021-04-23 15:00:00,130.89,131.44,130.86,131.41,27728.0,130.89,131.44,130.86,131.41,27728.0
2021-04-23 15:30:00,131.31,131.6,131.05,131.08,68281.0,131.31,131.6,131.05,131.08,68281.0
2021-04-26 09:30:00,131.99,132.33,130.49,130.86,28888.0,131.99,132.33,130.49,130.86,28888.0
2021-04-26 10:00:00,130.86,131.76,130.66,131.52,18989.0,130.86,131.76,130.66,131.52,18989.0
2021-04-26 10:30:00,131.57,131.86,130.41,130.69,25830.0,131.57,131.86,130.41,130.69,25830.0
2021-04-26 11:00:00,130.8,131.41,130.79,131.18,25271.0,130.8,131.41,130.79,131.18,25271.0
2021-04-26 11:30:00,131.21,131.3,130.77,130.99,13113.0,131.21,131.3,130.77,130.99,13113.0
2021-04-26 12:00:00,130.85,130.96,130.51,130.73,11046.0,130.85,130.96,130.51,130.73,11046.0
2021-04-26 12:30:00,130.71,130.92,130.6,130.66,14950.0,130.71,130.92,130.6,130.66,14950.0
2021-04-26 13:00:00,130.7,131.01,130.62,130.72,16380.0,130.7,131.01,130.62,130.72,16380.0
2021-04-26 13:30:00,130.71,130.72,130.47,130.52,20141.0,130.71,130.72,130.47,130.52,20141.0
2021-04-26 14:00:00,130.54,130.72,130.31,130.72,17764.0,130.54,130.72,130.31,130.72,17764.0
2021-04-26 14:30:00,130.68,131.12,130.62,131.08,59971.0,130.68,131.12,130.62,131.08,59971.0
2021-04-26 15:00:00,131.08,131.22,130.68,130.72,48558.0,131.08,131.22,130.68,130.72,48558.0
2021-04-26 15:30:00,130.74,131.45,130.67,131.44,279434.0,130.74,131.45,130.67,131.44,279434.0
2021-04-27 09:30:00,131.43,132.37,131.22,132.1,21787.0,131.43,132.37,131.22,132.1,21787.0
2021-04-27 10:00:00,132.04,132.79,132.04,132.78,16470.0,132.04,132.79,132.04,132.78,16470.0
2021-04-27 10:30:00,132.78,133.91,132.77,133.76,39352.0,132.78,133.91,132.77,133.76,39352.0
2021-04-27 11:00:00,133.76,134.19,133.56,133.61,58589.0,133.76,134.19,133.56,133.61,58589.0
2021-04-27 11:30:00,133.58,133.73,133.38,133.57,15426.0,133.58,133.73,133.38,133.57,15426.0
2021-04-27 12:00:00,133.69,134.05,133.69,133.83,12712.0,133.69,134.05,133.69,133.83,12712.0
2021-04-27 12:30:00,133.79,133.81,132.8,132.94,16142.0,133.79,133.81,132.8,132.94,16142.0
2021-04-27 13:00:00,133.0,133.39,132.86,133.27,19118.0,133.0,133.39,132.86,133.27,19118.0
2021-04-27 13:30:00,133.33,133.63,133.22,133.51,15474.0,133.33,133.63,133.22,133.51,15474.0
2021-04-27 14:00:00,133.53,133.62,133.24,133.5,13726.0,133.53,133.62,133.24,133.5,13726.0
2021-04-27 14:30:00,133.57,133.78,133.32,133.36,16193.0,133.57,133.78,133.32,133.36,16193.0
2021-04-27 15:00:00,133.31,133.41,133.16,133.21,18596.0,133.31,133.41,133.16,133.21,18596.0
2021-04-27 15:30:00,133.22,133.84,133.04,133.08,94983.0,133.22,133.84,133.04,133.08,94983.0
2021-04-28 09:30:00,132.81,133.25,132.22,133.04,19752.0,132.81,133.25,132.22,133.04,19752.0
2021-04-28 10:00:00,132.7,133.99,132.7,133.56,30673.0,132.7,133.99,132.7,133.56,30673.0
2021-04-28 10:30:00,133.67,134.76,133.67,134.65,29727.0,133.67,134.76,133.67,134.65,29727.0
2021-04-28 11:00:00,134.67,134.78,134.46,134.54,33081.0,134.67,134.78,134.46,134.54,33081.0
2021-04-28 11:30:00,134.53,134.8,134.1,134.19,19347.0,134.53,134.8,134.1,134.19,19347.0
2021-04-28 12:00:00,134.21,134.46,134.13,134.2,10115.0,134.21,134.46,134.13,134.2,10115.0
2021-04-28 12:30:00,134.21,134.39,134.11,134.3,9741.0,134.21,134.39,134.11,134.3,9741.0
2021-04-28 13:00:00,134.35,134.49,134.22,134.41,8162.0,134.35,134.49,134.22,134.41,8162.0
2021-04-28 13:30:00,134.5,134.5,134.18,134.25,9505.0,134.5,134.5,134.18,134.25,9505.0
2021-04-28 14:00:00,134.32,134.5,133.84,134.36,22216.0,134.32,134.5,133.84,134.36,22216.0
2021-04-28 14:30:00,134.34,134.75,134.16,134.44,30804.0,134.34,134.75,134.16,134.44,30804.0
2021-04-28 15:00:00,134.53,134.61,134.1,134.53,17316.0,134.53,134.61,134.1,134.53,17316.0
2021-04-28 15:30:00,134.51,134.64,134.04,134.05,77835.0,134.51,134.64,134.04,134.05,77835.0
2021-04-29 09:30:00,134.98,136.0,134.25,134.42,43312.0,134.98,136.0,134.25,134.42,43312.0
2021-04-29 10:00:00,134.32,134.55,133.81,133.81,37688.0,134.32,134.55,133.81,133.81,37688.0
2021-04-29 10:30:00,133.79,133.82,133.0,133.58,27826.0,133.79,133.82,133.0,133.58,27826.0
2021-04-29 11:00:00,133.62,133.73,132.95,133.14,24313.0,133.62,133.73,132.95,133.14,24313.0
2021-04-29 11:30:00,133.07,133.07,132.66,132.75,23024.0,133.07,133.07,132.66,132.75,23024.0
2021-04-29 12:00:00,132.72,132.79,131.87,132.31,25122.0,132.72,132.79,131.87,132.31,25122.0
2021-04-29 12:30:00,132.27,132.64,132.17,132.47,7466.0,132.27,132.64,132.17,132.47,7466.0
2021-04-29 13:00:00,132.41,132.83,132.38,132.61,11990.0,132.41,132.83,132.38,132.61,11990.0
2021-04-29 13:30:00,132.62,132.91,132.48,132.72,8727.0,132.62,132.91,132.48,132.72,8727.0
2021-04-29 14:00:00,132.77,133.37,132.77,133.32,12653.0,132.77,133.37,132.77,133.32,12653.0
2021-04-29 14:30:00,133.37,133.59,133.16,133.53,31854.0,133.37,133.59,133.16,133.53,31854.0
2021-04-29 15:00:00,133.55,133.87,133.41,133.41,20271.0,133.55,133.87,133.41,133.41,20271.0
2021-04-29 15:30:00,133.44,133.66,133.14,133.22,67249.0,133.44,133.66,133.14,133.22,67249.0
2021-04-30 09:30:00,132.65,133.41,132.61,133.04,20318.0,132.65,133.41,132.61,133.04,20318.0
2021-04-30 10:00:00,133.01,133.17,132.32,132.59,19264.0,133.01,133.17,132.32,132.59,19264.0
2021-04-30 10:30:00,132.56,132.89,132.17,132.2,28038.0,132.56,132.89,132.17,132.2,28038.0
2021-04-30 11:00:00,132.24,132.85,131.88,132.81,30660.0,132.24,132.85,131.88,132.81,30660.0
2021-04-30 11:30:00,132.74,133.04,132.4,133.04,30943.0,132.74,133.04,132.4,133.04,30943.0
2021-04-30 12:00:00,133.04,133.23,132.76,132.99,18492.0,133.04,133.23,132.76,132.99,18492.0
2021-04-30 12:30:00,133.06,133.09,132.67,132.97,17268.0,133.06,133.09,132.67,132.97,17268.0
2021-04-30 13:00:00,132.97,133.04,132.81,132.95,12652.0,132.97,133.04,132.81,132.95,12652.0
2021-04-30 13:30:00,132.96,133.03,132.03,132.23,15540.0,132.96,133.03,132.03,132.23,15540.0
2021-04-30 14:00:00,132.26,132.6,132.16,132.59,20711.0,132.26,132.6,132.16,132.59,20711.0
2021-04-30 14:30:00,132.56,133.23,132.55,133.01,23300.0,132.56,133.23,132.55,133.01,23300.0
2021-04-30 15:00:00,133.11,133.17,132.93,133.14,39583.0,133.11,133.17,132.93,133.14,39583.0
2021-04-30 15:30:00,133.17,133.5,132.96,133.33,126373.0,133.17,133.5,132.96,133.33,126373.0
2021-05-03 09:30:00,134.25,136.6,134.2,135.98,132613.0,134.25,136.6,134.2,135.98,132613.0
2021-05-03 10:00:00,136.08,137.75,135.78,137.3,81532.0,136.08,137.75,135.78,137.3,81532.0
2021-05-03 10:30:00,137.3,138.0,137.08,137.42,91201.0,137.3,138.0,137.08,137.42,91201.0
2021-05-03 11:00:00,137.51,137.53,136.82,136.85,73830.0,137.51,137.53,136.82,136.85,73830.0
2021-05-03 11:30:00,136.81,137.12,136.36,136.6,40419.0,136.81,137.12,136.36,136.6,40419.0
2021-05-03 12:00:00,136.58,136.72,136.25,136.59,41385.0,136.58,136.72,136.25,136.59,41385.0
2021-05-03 12:30:00,136.59,137.14,136.38,136.91,46594.0,136.59,137.14,136.38,136.91,46594.0
2021-05-03 13:00:00,136.94,137.0,136.39,136.4,25508.0,136.94,137.0,136.39,136.4,25508.0
2021-05-03 13:30:00,136.42,136.89,136.17,136.83,52752.0,136.42,136.89,136.17,136.83,52752.0
2021-05-03 14:00:00,136.83,137.06,136.45,137.02,37386.0,136.83,137.06,136.45,137.02,37386.0
2021-05-03 14:30:00,137.05,137.43,136.96,137.16,38970.0,137.05,137.43,136.96,137.16,38970.0
2021-05-03 15:00:00,137.16,137.16,136.65,136.76,46329.0,137.16,137.16,136.65,136.76,46329.0
2021-05-03 15:30:00,136.81,137.05,136.58,136.95,179168.0,136.81,137.05,136.58,136.95,179168.0
2021-05-04 09:30:00,136.88,137.95,136.23,136.88,67479.0,136.88,137.95,136.23,136.88,67479.0
2021-05-04 10:00:00,136.83,137.27,135.68,137.07,81784.0,136.83,137.27,135.68,137.07,81784.0
2021-05-04 10:30:00,137.01,137.46,135.95,135.95,30650.0,137.01,137.46,135.95,135.95,30650.0
2021-05-04 11:00:00,135.83,136.06,134.99,135.54,17333.0,135.83,136.06,134.99,135.54,17333.0
2021-05-04 11:30:00,135.62,136.17,135.01,135.47,20535.0,135.62,136.17,135.01,135.47,20535.0
2021-05-04 12:00:00,135.47,136.41,135.47,136.24,21528.0,135.47,136.41,135.47,136.24,21528.0
2021-05-04 12:30:00,136.29,136.45,136.09,136.21,21493.0,136.29,136.45,136.09,136.21,21493.0
2021-05-04 13:00:00,136.16,136.57,135.89,136.45,20176.0,136.16,136.57,135.89,136.45,20176.0
2021-05-04 13:30:00,136.49,136.49,136.22,136.29,15082.0,136.49,136.49,136.22,136.29,15082.0
2021-05-04 14:00:00,136.32,136.64,136.09,136.44,18668.0,136.32,136.64,136.09,136.44,18668.0
2021-05-04 14:30:00,136.46,136.99,136.43,136.82,13997.0,136.46,136.99,136.43,136.82,13997.0
2021-05-04 15:00:00,136.81,137.15,136.62,136.98,28965.0,136.81,137.15,136.62,136.98,28965.0
2021-05-04 15:30:00,136.94,137.54,136.91,137.5,82816.0,136.94,137.54,136.91,137.5,82816.0
2021-05-05 09:30:00,138.0,138.73,137.23,138.49,61912.0,138.0,138.73,137.23,138.49,61912.0
2021-05-05 10:00:00,138.32,138.49,137.5,137.75,26331.0,138.32,138.49,137.5,137.75,26331.0
2021-05-05 10:30:00,137.71,138.74,137.35,138.56,56528.0,137.71,138.74,137.35,138.56,56528.0
2021-05-05 11:00:00,138.49,138.77,137.91,137.91,37662.0,138.49,138.77,137.91,137.91,37662.0
2021-05-05 11:30:00,137.95,138.65,137.94,138.56,26134.0,137.95,138.65,137.94,138.56,26134.0
2021-05-05 12:00:00,138.6,138.66,138.06,138.16,30106.0,138.6,138.66,138.06,138.16,30106.0
2021-05-05 12:30:00,138.14,138.41,137.56,137.57,24140.0,138.14,138.41,137.56,137.57,24140.0
2021-05-05 13:00:00,137.56,137.79,137.51,137.54,22829.0,137.56,137.79,137.51,137.54,22829.0
2021-05-05 13:30:00,137.64,137.67,137.37,137.38,23044.0,137.64,137.67,137.37,137.38,23044.0
2021-05-05 14:00:00,137.42,137.87,137.13,137.87,36460.0,137.42,137.87,137.13,137.87,36460.0
2021-05-05 14:30:00,137.89,138.21,137.75,138.16,46089.0,137.89,138.21,137.75,138.16,46089.0
2021-05-05 15:00:00,138.19,138.27,137.45,137.59,43292.0,138.19,138.27,137.45,137.59,43292.0
2021-05-05 15:30:00,137.53,138.48,137.48,137.88,146292.0,137.53,138.48,137.48,137.88,146292.0
2021-05-06 09:30:00,137.98,138.02,132.59,132.92,167526.0,137.98,138.02,132.59,132.92,167526.0
2021-05-06 10:00:00,132.9,133.07,130.25,130.25,159657.0,132.9,133.07,130.25,130.25,159657.0
2021-05-06 10:30:00,130.25,130.88,129.23,130.3,217472.0,130.25,130.88,129.23,130.3,217472.0
2021-05-06 11:00:00,130.31,132.77,130.31,132.77,84836.0,130.31,132.77,130.31,132.77,84836.0
2021-05-06 11:30:00,132.67,133.15,131.2,131.38,69816.0,132.67,133.15,131.2,131.38,69816.0
2021-05-06 12:00:00,131.34,131.43,130.34,130.36,40361.0,131.34,131.43,130.34,130.36,40361.0
2021-05-06 12:30:00,130.37,130.79,129.96,129.97,64062.0,130.37,130.79,129.96,129.97,64062.0
2021-05-06 13:00:00,129.95,129.97,128.91,128.93,84564.0,129.95,129.97,128.91,128.93,84564.0
2021-05-06 13:30:00,128.94,130.55,128.93,129.84,106725.0,128.94,130.55,128.93,129.84,106725.0
2021-05-06 14:00:00,129.91,129.94,128.25,128.31,72435.0,129.91,129.94,128.25,128.31,72435.0
2021-05-06 14:30:00,128.36,129.5,128.36,129.26,82694.0,128.36,129.5,128.36,129.26,82694.0
2021-05-06 15:00:00,129.25,129.7,129.03,129.65,113006.0,129.25,129.7,129.03,129.65,113006.0
2021-05-06 15:30:00,129.65,130.66,129.49,130.25,565696.0,129.65,130.66,129.49,130.25,565696.0
2021-05-07 09:30:00,129.77,130.67,128.65,128.65,118598.0,129.77,130.67,128.65,128.65,118598.0
2021-05-07 10:00:00,128.74,130.0,128.52,129.85,79915.0,128.74,130.0,128.52,129.85,79915.0
2021-05-07 10:30:00,129.84,130.04,129.43,129.9,41683.0,129.84,130.04,129.43,129.9,41683.0
2021-05-07 11:00:00,129.99,130.02,129.05,129.1,39756.0,129.99,130.02,129.05,129.1,39756.0
2021-05-07 11:30:00,129.06,129.8,128.92,129.75,30392.0,129.06,129.8,128.92,129.75,30392.0
2021-05-07 12:00:00,129.8,130.2,129.42,129.91,38383.0,129.8,130.2,129.42,129.91,38383.0
2021-05-07 12:30:00,129.88,130.24,129.63,129.89,36940.0,129.88,130.24,129.63,129.89,36940.0
2021-05-07 13:00:00,129.97,130.04,129.83,129.95,30273.0,129.97,130.04,129.83,129.95,30273.0
2021-05-07 13:30:00,129.93,130.17,129.82,129.96,84658.0,129.93,130.17,129.82,129.96,84658.0
2021-05-07 14:00:00,129.97,130.19,129.88,130.0,60722.0,129.97,130.19,129.88,130.0,60722.0
2021-05-07 14:30:00,129.97,130.07,129.78,129.8,61870.0,129.97,130.07,129.78,129.8,61870.0
2021-05-07 15:00:00,129.78,130.13,129.41,129.59,55633.0,129.78,130.13,129.41,129.59,55633.0
2021-05-07 15:30:00,129.65,130.14,129.51,129.99,269296.0,129.65,130.14,129.51,129.99,269296.0
2021-05-10 09:30:00,130.64,130.76,129.05,129.76,86007.0,130.64,130.76,129.05,129.76,86007.0
2021-05-10 10:00:00,129.8,129.93,129.17,129.17,58276.0,129.8,129.93,129.17,129.17,58276.0
2021-05-10 10:30:00,129.21,129.8,129.06,129.74,44935.0,129.21,129.8,129.06,129.74,44935.0
2021-05-10 11:00:00,129.72,130.07,129.72,129.84,54116.0,129.72,130.07,129.72,129.84,54116.0
2021-05-10 11:30:00,129.84,130.09,129.63,129.88,81012.0,129.84,130.09,129.63,129.88,81012.0
2021-05-10 12:00:00,129.88,130.1,129.84,129.94,45647.0,129.88,130.1,129.84,129.94,45647.0
2021-05-10 12:30:00,129.96,130.0,129.15,129.26,24614.0,129.96,130.0,129.15,129.26,24614.0
2021-05-10 13:00:00,129.27,129.47,129.0,129.09,24016.0,129.27,129.47,129.0,129.09,24016.0
2021-05-10 13:30:00,129.01,129.32,128.52,128.52,32266.0,129.01,129.32,128.52,128.52,32266.0
2021-05-10 14:00:00,128.56,129.31,128.53,128.91,34414.0,128.56,129.31,128.53,128.91,34414.0
2021-05-10 14:30:00,128.8,128.87,127.83,127.92,32615.0,128.8,128.87,127.83,127.92,32615.0
2021-05-10 15:00:00,127.97,128.26,127.72,128.0,47229.0,127.97,128.26,127.72,128.0,47229.0
2021-05-10 15:30:00,128.01,128.59,127.86,127.9,174600.0,128.01,128.59,127.86,127.9,174600.0
2021-05-11 09:30:00,126.69,127.26,125.2,126.51,57648.0,126.69,127.26,125.2,126.51,57648.0
2021-05-11 10:00:00,126.55,126.63,123.82,123.9,44172.0,126.55,126.63,123.82,123.9,44172.0
2021-05-11 10:30:00,123.97,124.66,123.34,124.17,60280.0,123.97,124.66,123.34,124.17,60280.0
2021-05-11 11:00:00,124.16,124.58,123.56,124.5,40623.0,124.16,124.58,123.56,124.5,40623.0
2021-05-11 11:30:00,124.56,124.65,124.08,124.12,177448.0,124.56,124.65,124.08,124.12,177448.0
2021-05-11 12:00:00,124.14,124.19,123.31,123.58,56491.0,124.14,124.19,123.31,123.58,56491.0
2021-05-11 12:30:00,123.53,123.74,122.74,122.89,32687.0,123.53,123.74,122.74,122.89,32687.0
2021-05-11 13:00:00,122.93,123.49,122.83,123.4,36552.0,122.93,123.49,122.83,123.4,36552.0
2021-05-11 13:30:00,123.4,123.91,123.23,123.8,37540.0,123.4,123.91,123.23,123.8,37540.0
2021-05-11 14:00:00,123.86,124.17,123.4,124.07,80862.0,123.86,124.17,123.4,124.07,80862.0
2021-05-11 14:30:00,124.0,124.25,123.39,123.92,50317.0,124.0,124.25,123.39,123.92,50317.0
2021-05-11 15:00:00,123.86,124.13,123.55,124.01,93864.0,123.86,124.13,123.55,124.01,93864.0
2021-05-11 15:30:00,124.01,124.01,122.76,123.41,204799.0,124.01,124.01,122.76,123.41,204799.0
2021-05-12 09:30:00,122.5,122.8,120.82,120.9,82913.0,122.5,122.8,120.82,120.9,82913.0
2021-05-12 10:00:00,120.93,121.58,120.58,120.73,148168.0,120.93,121.58,120.58,120.73,148168.0
2021-05-12 10:30:00,120.65,121.22,120.32,121.22,41172.0,120.65,121.22,120.32,121.22,41172.0
2021-05-12 11:00:00,121.13,121.48,120.35,120.74,44987.0,121.13,121.48,120.35,120.74,44987.0
2021-05-12 11:30:00,120.65,120.69,119.72,119.84,39501.0,120.65,120.69,119.72,119.84,39501.0
2021-05-12 12:00:00,119.78,120.25,119.58,120.19,19942.0,119.78,120.25,119.58,120.19,19942.0
2021-05-12 12:30:00,120.12,120.28,119.7,120.1,28186.0,120.12,120.28,119.7,120.1,28186.0
2021-05-12 13:00:00,120.07,120.52,119.64,119.71,23832.0,120.07,120.52,119.64,119.71,23832.0
2021-05-12 13:30:00,119.65,119.85,119.4,119.62,26740.0,119.65,119.85,119.4,119.62,26740.0
2021-05-12 14:00:00,119.56,119.61,118.85,119.16,51199.0,119.56,119.61,118.85,119.16,51199.0
2021-05-12 14:30:00,119.14,119.68,118.9,119.34,27625.0,119.14,119.68,118.9,119.34,27625.0
2021-05-12 15:00:00,119.27,119.27,118.29,118.57,44232.0,119.27,119.27,118.29,118.57,44232.0
2021-05-12 15:30:00,118.56,118.72,118.02,118.07,184339.0,118.56,118.72,118.02,118.07,184339.0
2021-05-13 09:30:00,118.4,120.21,117.33,120.2,111752.0,118.4,120.21,117.33,120.2,111752.0
2021-05-13 10:00:00,120.09,120.49,119.62,120.14,58461.0,120.09,120.49,119.62,120.14,58461.0
2021-05-13 10:30:00,120.18,120.29,119.68,119.85,26080.0,120.18,120.29,119.68,119.85,26080.0
2021-05-13 11:00:00,119.85,119.86,118.37,118.37,42897.0,119.85,119.86,118.37,118.37,42897.0
2021-05-13 11:30:00,118.44,119.65,118.32,119.15,65294.0,118.44,119.65,118.32,119.15,65294.0
2021-05-13 12:00:00,119.29,120.12,119.21,120.0,64277.0,119.29,120.12,119.21,120.0,64277.0
2021-05-13 12:30:00,120.03,120.24,119.72,119.91,56255.0,120.03,120.24,119.72,119.91,56255.0
2021-05-13 13:00:00,119.85,120.62,119.71,120.08,81307.0,119.85,120.62,119.71,120.08,81307.0
2021-05-13 13:30:00,120.07,120.63,119.74,120.42,87209.0,120.07,120.63,119.74,120.42,87209.0
2021-05-13 14:00:00,120.39,121.55,120.39,121.49,45183.0,120.39,121.55,120.39,121.49,45183.0
2021-05-13 14:30:00,121.53,121.85,121.29,121.58,49511.0,121.53,121.85,121.29,121.58,49511.0
2021-05-13 15:00:00,121.57,121.88,121.44,121.81,52718.0,121.57,121.88,121.44,121.81,52718.0
2021-05-13 15:30:00,121.81,122.08,121.11,121.17,169406.0,121.81,122.08,121.11,121.17,169406.0
2021-05-14 09:30:00,122.42,125.0,122.11,124.56,84927.0,122.42,125.0,122.11,124.56,84927.0
2021-05-14 10:00:00,124.77,125.0,124.2,124.63,45514.0,124.77,125.0,124.2,124.63,45514.0
2021-05-14 10:30:00,124.77,125.05,124.47,125.02,59050.0,124.77,125.05,124.47,125.02,59050.0
2021-05-14 11:00:00,124.99,125.02,124.44,124.77,36877.0,124.99,125.02,124.44,124.77,36877.0
2021-05-14 11:30:00,124.78,125.0,124.55,125.0,30285.0,124.78,125.0,124.55,125.0,30285.0
2021-05-14 12:00:00,124.93,125.12,124.84,125.06,31371.0,124.93,125.12,124.84,125.06,31371.0
2021-05-14 12:30:00,125.07,125.27,124.86,125.25,33586.0,125.07,125.27,124.86,125.25,33586.0
2021-05-14 13:00:00,125.25,125.38,125.0,125.33,30891.0,125.25,125.38,125.0,125.33,30891.0
2021-05-14 13:30:00,125.31,125.43,125.14,125.2,24357.0,125.31,125.43,125.14,125.2,24357.0
2021-05-14 14:00:00,125.23,125.39,125.05,125.29,25169.0,125.23,125.39,125.05,125.29,25169.0
2021-05-14 14:30:00,125.3,125.34,125.08,125.24,30601.0,125.3,125.34,125.08,125.24,30601.0
2021-05-14 15:00:00,125.25,125.34,124.62,124.89,45011.0,125.25,125.34,124.62,124.89,45011.0
2021-05-14 15:30:00,124.92,125.27,124.69,124.83,123226.0,124.92,125.27,124.69,124.83,123226.0
2021-05-17 09:30:00,124.79,124.79,123.03,123.44,50109.0,124.79,124.79,123.03,123.44,50109.0
2021-05-17 10:00:00,123.44,124.51,123.23,124.0,23188.0,123.44,124.51,123.23,124.0,23188.0
2021-05-17 10:30:00,123.93,124.84,123.78,124.22,28404.0,123.93,124.84,123.78,124.22,28404.0
2021-05-17 11:00:00,124.23,124.47,123.96,124.2,26915.0,124.23,124.47,123.96,124.2,26915.0
2021-05-17 11:30:00,124.19,124.6,123.98,124.22,23936.0,124.19,124.6,123.98,124.22,23936.0
2021-05-17 12:00:00,124.18,125.0,124.13,124.97,21878.0,124.18,125.0,124.13,124.97,21878.0
2021-05-17 12:30:00,124.92,124.94,124.47,124.6,15157.0,124.92,124.94,124.47,124.6,15157.0
2021-05-17 13:00:00,124.65,124.78,124.48,124.55,12270.0,124.65,124.78,124.48,124.55,12270.0
2021-05-17 13:30:00,124.52,124.81,124.37,124.7,12315.0,124.52,124.81,124.37,124.7,12315.0
2021-05-17 14:00:00,124.72,124.75,124.43,124.48,12142.0,124.72,124.75,124.43,124.48,12142.0
2021-05-17 14:30:00,124.49,124.61,124.2,124.54,16458.0,124.49,124.61,124.2,124.54,16458.0
2021-05-17 15:00:00,124.54,124.8,124.45,124.8,20146.0,124.54,124.8,124.45,124.8,20146.0
2021-05-17 15:30:00,124.76,124.8,124.43,124.45,94978.0,124.76,124.8,124.43,124.45,94978.0
2021-05-18 09:30:00,123.96,124.54,121.57,121.77,119173.0,123.96,124.54,121.57,121.77,119173.0
2021-05-18 10:00:00,121.81,121.94,121.02,121.51,77296.0,121.81,121.94,121.02,121.51,77296.0
2021-05-18 10:30:00,121.46,121.46,120.42,120.84,68988.0,121.46,121.46,120.42,120.84,68988.0
2021-05-18 11:00:00,120.85,121.61,120.28,120.81,68176.0,120.85,121.61,120.28,120.81,68176.0
2021-05-18 11:30:00,120.77,121.19,120.59,121.12,33747.0,120.77,121.19,120.59,121.12,33747.0
2021-05-18 12:00:00,121.06,121.06,120.21,120.35,58189.0,121.06,121.06,120.21,120.35,58189.0
2021-05-18 12:30:00,120.35,120.79,120.23,120.69,38235.0,120.35,120.79,120.23,120.69,38235.0
2021-05-18 13:00:00,120.71,120.91,120.33,120.62,38746.0,120.71,120.91,120.33,120.62,38746.0
2021-05-18 13:30:00,120.65,120.74,120.26,120.33,39700.0,120.65,120.74,120.26,120.33,39700.0
2021-05-18 14:00:00,120.33,120.38,119.91,120.0,62020.0,120.33,120.38,119.91,120.0,62020.0
2021-05-18 14:30:00,120.03,120.68,119.97,120.67,26519.0,120.03,120.68,119.97,120.67,26519.0
2021-05-18 15:00:00,120.61,121.1,120.6,120.83,27769.0,120.61,121.1,120.6,120.83,27769.0
2021-05-18 15:30:00,120.86,121.23,120.1,120.15,133545.0,120.86,121.23,120.1,120.15,133545.0
2021-05-19 09:30:00,116.3,116.95,113.86,116.65,180726.0,116.3,116.95,113.86,116.65,180726.0
2021-05-19 10:00:00,116.56,116.71,115.53,116.03,172040.0,116.56,116.71,115.53,116.03,172040.0
2021-05-19 10:30:00,116.09,116.67,115.55,116.48,74115.0,116.09,116.67,115.55,116.48,74115.0
2021-05-19 11:00:00,116.48,117.14,116.04,116.55,79014.0,116.48,117.14,116.04,116.55,79014.0
2021-05-19 11:30:00,116.6,116.65,116.16,116.65,42103.0,116.6,116.65,116.16,116.65,42103.0
2021-05-19 12:00:00,116.61,116.98,116.53,116.82,46766.0,116.61,116.98,116.53,116.82,46766.0
2021-05-19 12:30:00,116.81,117.35,116.6,117.16,42827.0,116.81,117.35,116.6,117.16,42827.0
2021-05-19 13:00:00,117.19,117.59,117.0,117.25,35915.0,117.19,117.59,117.0,117.25,35915.0
2021-05-19 13:30:00,117.21,117.21,116.18,116.36,37512.0,117.21,117.21,116.18,116.36,37512.0
2021-05-19 14:00:00,116.36,116.69,115.26,115.96,68944.0,116.36,116.69,115.26,115.96,68944.0
2021-05-19 14:30:00,115.94,116.09,114.89,114.95,75937.0,115.94,116.09,114.89,114.95,75937.0
2021-05-19 15:00:00,114.95,115.71,114.87,115.51,65570.0,114.95,115.71,114.87,115.51,65570.0
2021-05-19 15:30:00,115.56,115.94,115.06,115.9,183549.0,115.56,115.94,115.06,115.9,183549.0
2021-05-20 09:30:00,115.92,116.07,114.4,114.59,80908.0,115.92,116.07,114.4,114.59,80908.0
2021-05-20 10:00:00,114.62,115.23,114.2,114.51,39258.0,114.62,115.23,114.2,114.51,39258.0
2021-05-20 10:30:00,114.5,115.8,114.02,115.76,147061.0,114.5,115.8,114.02,115.76,147061.0
2021-05-20 11:00:00,115.86,116.22,115.71,115.81,32954.0,115.86,116.22,115.71,115.81,32954.0
2021-05-20 11:30:00,115.84,116.29,115.84,116.0,23758.0,115.84,116.29,115.84,116.0,23758.0
2021-05-20 12:00:00,116.06,116.92,115.76,116.88,88522.0,116.06,116.92,115.76,116.88,88522.0
2021-05-20 12:30:00,116.96,117.71,116.92,117.24,79901.0,116.96,117.71,116.92,117.24,79901.0
2021-05-20 13:00:00,117.22,117.39,117.06,117.18,23538.0,117.22,117.39,117.06,117.18,23538.0
2021-05-20 13:30:00,117.2,117.38,116.7,116.75,30445.0,117.2,117.38,116.7,116.75,30445.0
2021-05-20 14:00:00,116.75,117.23,116.75,117.13,29967.0,116.75,117.23,116.75,117.13,29967.0
2021-05-20 14:30:00,117.15,117.22,116.87,117.2,24725.0,117.15,117.22,116.87,117.2,24725.0
2021-05-20 15:00:00,117.16,117.77,117.09,117.77,47752.0,117.16,117.77,117.09,117.77,47752.0
2021-05-20 15:30:00,117.74,117.84,117.16,117.2,146113.0,117.74,117.84,117.16,117.2,146113.0
2021-05-21 09:30:00,118.03,119.07,117.14,117.74,153227.0,118.03,119.07,117.14,117.74,153227.0
2021-05-21 10:00:00,117.67,118.14,117.03,117.4,67530.0,117.67,118.14,117.03,117.4,67530.0
2021-05-21 10:30:00,117.4,117.95,117.07,117.9,39118.0,117.4,117.95,117.07,117.9,39118.0
2021-05-21 11:00:00,117.95,118.0,117.02,117.24,46189.0,117.95,118.0,117.02,117.24,46189.0
2021-05-21 11:30:00,117.2,117.45,117.0,117.0,21035.0,117.2,117.45,117.0,117.0,21035.0
2021-05-21 12:00:00,117.01,117.23,116.45,117.0,39956.0,117.01,117.23,116.45,117.0,39956.0
2021-05-21 12:30:00,117.06,117.06,116.56,116.76,29366.0,117.06,117.06,116.56,116.76,29366.0
2021-05-21 13:00:00,116.75,117.22,116.75,117.06,20430.0,116.75,117.22,116.75,117.06,20430.0
2021-05-21 13:30:00,117.0,117.09,116.78,116.96,53253.0,117.0,117.09,116.78,116.96,53253.0
2021-05-21 14:00:00,116.93,117.24,116.87,117.01,32311.0,116.93,117.24,116.87,117.01,32311.0
2021-05-21 14:30:00,117.08,117.32,116.92,117.28,37771.0,117.08,117.32,116.92,117.28,37771.0
2021-05-21 15:00:00,117.21,117.25,116.9,117.06,58879.0,117.21,117.25,116.9,117.06,58879.0
2021-05-21 15:30:00,117.03,117.16,116.57,116.67,211453.0,117.03,117.16,116.57,116.67,211453.0
2021-05-24 09:30:00,116.0,116.27,114.05,115.38,121200.0,116.0,116.27,114.05,115.38,121200.0
2021-05-24 10:00:00,115.23,115.57,114.75,115.03,54659.0,115.23,115.57,114.75,115.03,54659.0
2021-05-24 10:30:00,114.98,115.42,114.51,114.75,41348.0,114.98,115.42,114.51,114.75,41348.0
2021-05-24 11:00:00,114.76,115.41,114.69,114.79,59949.0,114.76,115.41,114.69,114.79,59949.0
2021-05-24 11:30:00,114.76,114.77,114.37,114.45,45039.0,114.76,114.77,114.37,114.45,45039.0
2021-05-24 12:00:00,114.45,114.54,114.02,114.14,39533.0,114.45,114.54,114.02,114.14,39533.0
2021-05-24 12:30:00,114.16,114.27,113.78,113.98,155315.0,114.16,114.27,113.78,113.98,155315.0
2021-05-24 13:00:00,113.97,114.25,113.8,113.92,94839.0,113.97,114.25,113.8,113.92,94839.0
2021-05-24 13:30:00,113.99,114.13,113.51,113.61,167154.0,113.99,114.13,113.51,113.61,167154.0
2021-05-24 14:00:00,113.63,113.75,113.06,113.59,207251.0,113.63,113.75,113.06,113.59,207251.0
2021-05-24 14:30:00,113.54,113.95,113.42,113.78,67431.0,113.54,113.95,113.42,113.78,67431.0
2021-05-24 15:00:00,113.8,114.08,113.8,113.89,105690.0,113.8,114.08,113.8,113.89,105690.0
2021-05-24 15:30:00,113.91,114.21,113.79,113.88,256969.0,113.91,114.21,113.79,113.88,256969.0
2021-05-25 09:30:00,114.62,115.31,114.37,114.84,82446.0,114.62,115.31,114.37,114.84,82446.0
2021-05-25 10:00:00,114.83,115.1,114.72,114.84,90021.0,114.83,115.1,114.72,114.84,90021.0
2021-05-25 10:30:00,114.84,115.06,114.04,114.85,226394.0,114.84,115.06,114.04,114.85,226394.0
2021-05-25 11:00:00,114.88,115.0,113.65,113.74,56289.0,114.88,115.0,113.65,113.74,56289.0
2021-05-25 11:30:00,113.72,113.95,113.49,113.93,45706.0,113.72,113.95,113.49,113.93,45706.0
2021-05-25 12:00:00,113.88,113.88,113.28,113.6,75316.0,113.88,113.88,113.28,113.6,75316.0
2021-05-25 12:30:00,113.56,113.96,113.56,113.69,44780.0,113.56,113.96,113.56,113.69,44780.0
2021-05-25 13:00:00,113.67,113.7,112.97,113.07,67542.0,113.67,113.7,112.97,113.07,67542.0
2021-05-25 13:30:00,113.03,113.33,112.85,113.09,188953.0,113.03,113.33,112.85,113.09,188953.0
2021-05-25 14:00:00,113.08,113.73,113.0,113.59,41237.0,113.08,113.73,113.0,113.59,41237.0
2021-05-25 14:30:00,113.52,113.62,113.3,113.31,32551.0,113.52,113.62,113.3,113.31,32551.0
2021-05-25 15:00:00,113.17,113.29,112.93,113.28,87382.0,113.17,113.29,112.93,113.28,87382.0
2021-05-25 15:30:00,113.26,113.58,113.16,113.35,161703.0,113.26,113.58,113.16,113.35,161703.0
2021-05-26 09:30:00,113.39,114.74,112.97,114.32,55177.0,113.39,114.74,112.97,114.32,55177.0
2021-05-26 10:00:00,114.32,114.76,113.71,113.76,92400.0,114.32,114.76,113.71,113.76,92400.0
2021-05-26 10:30:00,113.75,113.82,113.15,113.42,40385.0,113.75,113.82,113.15,113.42,40385.0
2021-05-26 11:00:00,113.42,113.72,113.25,113.5,26490.0,113.42,113.72,113.25,113.5,26490.0
2021-05-26 11:30:00,113.44,113.44,113.08,113.29,28788.0,113.44,113.44,113.08,113.29,28788.0
2021-05-26 12:00:00,113.35,113.79,113.08,113.7,73716.0,113.35,113.79,113.08,113.7,73716.0
2021-05-26 12:30:00,113.67,114.0,113.58,113.98,34435.0,113.67,114.0,113.58,113.98,34435.0
2021-05-26 13:00:00,113.99,114.5,113.94,114.07,37133.0,113.99,114.5,113.94,114.07,37133.0
2021-05-26 13:30:00,114.08,114.52,114.08,114.51,36121.0,114.08,114.52,114.08,114.51,36121.0
2021-05-26 14:00:00,114.51,115.01,114.44,114.98,45406.0,114.51,115.01,114.44,114.98,45406.0
2021-05-26 14:30:00,114.98,115.34,114.81,114.9,63191.0,114.98,115.34,114.81,114.9,63191.0
2021-05-26 15:00:00,114.94,114.97,114.57,114.81,33823.0,114.94,114.97,114.57,114.81,33823.0
2021-05-26 15:30:00,114.85,114.97,114.7,114.75,178068.0,114.85,114.97,114.7,114.75,178068.0
2021-05-27 09:30:00,116.07,116.18,114.75,115.17,44988.0,116.07,116.18,114.75,115.17,44988.0
2021-05-27 10:00:00,115.16,116.33,115.11,116.2,35138.0,115.16,116.33,115.11,116.2,35138.0
2021-05-27 10:30:00,116.11,116.31,115.7,115.92,31957.0,116.11,116.31,115.7,115.92,31957.0
2021-05-27 11:00:00,115.88,116.22,115.85,115.9,30375.0,115.88,116.22,115.85,115.9,30375.0
2021-05-27 11:30:00,115.73,115.83,115.52,115.71,18071.0,115.73,115.83,115.52,115.71,18071.0
2021-05-27 12:00:00,115.73,116.01,115.72,115.87,18822.0,115.73,116.01,115.72,115.87,18822.0
2021-05-27 12:30:00,115.91,116.03,115.84,115.85,25771.0,115.91,116.03,115.84,115.85,25771.0
2021-05-27 13:00:00,115.86,116.34,115.81,116.16,24808.0,115.86,116.34,115.81,116.16,24808.0
2021-05-27 13:30:00,116.14,116.43,115.87,116.43,22486.0,116.14,116.43,115.87,116.43,22486.0
2021-05-27 14:00:00,116.49,116.64,116.21,116.57,30407.0,116.49,116.64,116.21,116.57,30407.0
2021-05-27 14:30:00,116.55,116.57,115.97,116.09,24219.0,116.55,116.57,115.97,116.09,24219.0
2021-05-27 15:00:00,116.07,116.09,115.69,115.99,23480.0,116.07,116.09,115.69,115.99,23480.0
2021-05-27 15:30:00,116.0,116.12,115.73,115.73,105044.0,116.0,116.12,115.73,115.73,105044.0
2021-05-28 09:30:00,116.16,116.2,115.49,115.9,19835.0,116.16,116.2,115.49,115.9,19835.0
2021-05-28 10:00:00,115.98,115.98,115.14,115.22,11713.0,115.98,115.98,115.14,115.22,11713.0
2021-05-28 10:30:00,115.14,115.63,115.12,115.44,13758.0,115.14,115.63,115.12,115.44,13758.0
2021-05-28 11:00:00,115.5,115.64,115.2,115.64,15995.0,115.5,115.64,115.2,115.64,15995.0
2021-05-28 11:30:00,115.64,115.78,115.28,115.67,34204.0,115.64,115.78,115.28,115.67,34204.0
2021-05-28 12:00:00,115.57,115.89,115.46,115.89,17105.0,115.57,115.89,115.46,115.89,17105.0
2021-05-28 12:30:00,115.9,115.9,115.09,115.22,23535.0,115.9,115.9,115.09,115.22,23535.0
2021-05-28 13:00:00,115.16,115.52,115.16,115.52,15945.0,115.16,115.52,115.16,115.52,15945.0
2021-05-28 13:30:00,115.54,115.56,115.2,115.52,12710.0,115.54,115.56,115.2,115.52,12710.0
2021-05-28 14:00:00,115.52,115.6,115.1,115.38,16689.0,115.52,115.6,115.1,115.38,16689.0
2021-05-28 14:30:00,115.38,115.51,115.3,115.34,12469.0,115.38,115.51,115.3,115.34,12469.0
2021-05-28 15:00:00,115.34,115.53,115.33,115.48,11983.0,115.34,115.53,115.33,115.48,11983.0
2021-05-28 15:30:00,115.45,115.56,115.14,115.24,80579.0,115.45,115.56,115.14,115.24,80579.0
2021-06-01 09:30:00,117.4,117.43,116.43,116.84,47877.0,117.4,117.43,116.43,116.84,47877.0
2021-06-01 10:00:00,116.88,117.2,116.08,116.38,48134.0,116.88,117.2,116.08,116.38,48134.0
2021-06-01 10:30:00,116.43,117.23,116.42,117.21,44780.0,116.43,117.23,116.42,117.21,44780.0
2021-06-01 11:00:00,117.29,117.91,117.28,117.55,37170.0,117.29,117.91,117.28,117.55,37170.0
2021-06-01 11:30:00,117.61,117.92,117.53,117.91,13723.0,117.61,117.92,117.53,117.91,13723.0
2021-06-01 12:00:00,117.89,118.01,117.65,117.86,21500.0,117.89,118.01,117.65,117.86,21500.0
2021-06-01 12:30:00,117.77,117.88,117.41,117.57,17714.0,117.77,117.88,117.41,117.57,17714.0
2021-06-01 13:00:00,117.54,117.63,117.3,117.48,20622.0,117.54,117.63,117.3,117.48,20622.0
2021-06-01 13:30:00,117.47,117.63,117.32,117.55,31477.0,117.47,117.63,117.32,117.55,31477.0
2021-06-01 14:00:00,117.5,117.93,117.49,117.9,38745.0,117.5,117.93,117.49,117.9,38745.0
2021-06-01 14:30:00,117.91,118.11,117.84,118.0,33706.0,117.91,118.11,117.84,118.0,33706.0
2021-06-01 15:00:00,118.01,118.04,117.32,117.33,29574.0,118.01,118.04,117.32,117.33,29574.0
2021-06-01 15:30:00,117.33,117.33,116.59,116.7,142592.0,117.33,117.33,116.59,116.7,142592.0
2021-06-02 09:30:00,116.98,117.8,114.8,115.25,106793.0,116.98,117.8,114.8,115.25,106793.0
2021-06-02 10:00:00,115.25,115.26,114.57,114.96,61380.0,115.25,115.26,114.57,114.96,61380.0
2021-06-02 10:30:00,114.91,115.03,114.47,114.73,59782.0,114.91,115.03,114.47,114.73,59782.0
2021-06-02 11:00:00,114.75,114.88,114.48,114.71,35642.0,114.75,114.88,114.48,114.71,35642.0
2021-06-02 11:30:00,114.67,115.77,114.66,115.59,40594.0,114.67,115.77,114.66,115.59,40594.0
2021-06-02 12:00:00,115.64,115.67,115.01,115.46,48017.0,115.64,115.67,115.01,115.46,48017.0
2021-06-02 12:30:00,115.5,115.62,115.22,115.44,29687.0,115.5,115.62,115.22,115.44,29687.0
2021-06-02 13:00:00,115.37,115.46,114.56,114.82,34316.0,115.37,115.46,114.56,114.82,34316.0
2021-06-02 13:30:00,114.82,115.09,114.81,114.89,33077.0,114.82,115.09,114.81,114.89,33077.0
2021-06-02 14:00:00,114.9,115.04,114.38,114.77,51748.0,114.9,115.04,114.38,114.77,51748.0
2021-06-02 14:30:00,114.76,114.92,114.64,114.84,35428.0,114.76,114.92,114.64,114.84,35428.0
2021-06-02 15:00:00,114.84,115.03,114.68,114.73,35934.0,114.84,115.03,114.68,114.73,35934.0
2021-06-02 15:30:00,114.73,114.77,114.25,114.7,159137.0,114.73,114.77,114.25,114.7,159137.0
2021-06-03 09:30:00,114.16,114.66,113.09,113.68,60614.0,114.16,114.66,113.09,113.68,60614.0
2021-06-03 10:00:00,113.65,114.1,113.43,114.01,40475.0,113.65,114.1,113.43,114.01,40475.0
2021-06-03 10:30:00,114.01,114.84,114.01,114.66,34944.0,114.01,114.84,114.01,114.66,34944.0
2021-06-03 11:00:00,114.61,114.81,114.29,114.66,23658.0,114.61,114.81,114.29,114.66,23658.0
2021-06-03 11:30:00,114.66,114.84,114.39,114.52,16725.0,114.66,114.84,114.39,114.52,16725.0
2021-06-03 12:00:00,114.48,114.61,113.97,114.21,60652.0,114.48,114.61,113.97,114.21,60652.0
2021-06-03 12:30:00,114.17,114.28,113.83,114.01,30754.0,114.17,114.28,113.83,114.01,30754.0
2021-06-03 13:00:00,113.98,114.13,113.67,113.87,30692.0,113.98,114.13,113.67,113.87,30692.0
2021-06-03 13:30:00,113.94,114.17,113.81,114.14,25603.0,113.94,114.17,113.81,114.14,25603.0
2021-06-03 14:00:00,114.12,114.15,113.68,113.69,22198.0,114.12,114.15,113.68,113.69,22198.0
2021-06-03 14:30:00,113.72,113.79,113.49,113.5,19896.0,113.72,113.79,113.49,113.5,19896.0
2021-06-03 15:00:00,113.55,114.04,113.46,114.04,43900.0,113.55,114.04,113.46,114.04,43900.0
2021-06-03 15:30:00,114.05,114.26,113.79,113.86,120034.0,114.05,114.26,113.79,113.86,120034.0
2021-06-04 09:30:00,114.81,114.81,112.96,113.08,35931.0,114.81,114.81,112.96,113.08,35931.0
2021-06-04 10:00:00,113.12,113.32,112.72,113.2,28781.0,113.12,113.32,112.72,113.2,28781.0
2021-06-04 10:30:00,113.16,113.45,113.0,113.27,19655.0,113.16,113.45,113.0,113.27,19655.0
2021-06-04 11:00:00,113.27,113.32,112.63,112.99,22160.0,113.27,113.32,112.63,112.99,22160.0
2021-06-04 11:30:00,113.0,113.14,112.88,113.02,26770.0,113.0,113.14,112.88,113.02,26770.0
2021-06-04 12:00:00,113.06,113.18,112.97,113.1,20814.0,113.06,113.18,112.97,113.1,20814.0
2021-06-04 12:30:00,113.09,113.15,112.85,112.88,20825.0,113.09,113.15,112.85,112.88,20825.0
2021-06-04 13:00:00,112.94,113.11,112.83,113.06,15956.0,112.94,113.11,112.83,113.06,15956.0
2021-06-04 13:30:00,113.08,113.34,112.86,113.21,18241.0,113.08,113.34,112.86,113.21,18241.0
2021-06-04 14:00:00,113.24,113.54,113.2,113.49,18008.0,113.24,113.54,113.2,113.49,18008.0
2021-06-04 14:30:00,113.49,113.73,113.49,113.67,19811.0,113.49,113.73,113.49,113.67,19811.0
2021-06-04 15:00:00,113.71,114.05,113.64,114.04,24244.0,113.71,114.05,113.64,114.04,24244.0
2021-06-04 15:30:00,114.05,114.25,113.91,114.05,70670.0,114.05,114.25,113.91,114.05,70670.0
2021-06-07 09:30:00,114.01,115.04,113.22,113.72,35542.0,114.01,115.04,113.22,113.72,35542.0
2021-06-07 10:00:00,113.8,113.84,112.74,112.85,35577.0,113.8,113.84,112.74,112.85,35577.0
2021-06-07 10:30:00,112.9,113.48,112.87,113.02,27250.0,112.9,113.48,112.87,113.02,27250.0
2021-06-07 11:00:00,113.05,113.31,112.89,113.03,23898.0,113.05,113.31,112.89,113.03,23898.0
2021-06-07 11:30:00,113.05,113.18,112.88,112.95,17315.0,113.05,113.18,112.88,112.95,17315.0
2021-06-07 12:00:00,113.01,113.12,112.63,113.01,14093.0,113.01,113.12,112.63,113.01,14093.0
2021-06-07 12:30:00,112.97,113.25,112.92,113.22,20230.0,112.97,113.25,112.92,113.22,20230.0
2021-06-07 13:00:00,113.23,113.38,113.08,113.21,11620.0,113.23,113.38,113.08,113.21,11620.0
2021-06-07 13:30:00,113.2,113.38,113.09,113.2,13199.0,113.2,113.38,113.09,113.2,13199.0
2021-06-07 14:00:00,113.2,113.56,113.2,113.37,15247.0,113.2,113.56,113.2,113.37,15247.0
2021-06-07 14:30:00,113.36,113.73,113.16,113.61,55434.0,113.36,113.73,113.16,113.61,55434.0
2021-06-07 15:00:00,113.62,115.0,113.61,114.82,82950.0,113.62,115.0,113.61,114.82,82950.0
2021-06-07 15:30:00,114.79,115.05,114.54,114.59,183150.0,114.79,115.05,114.54,114.59,183150.0
2021-06-08 09:30:00,114.52,114.92,114.08,114.31,35557.0,114.52,114.92,114.08,114.31,35557.0
2021-06-08 10:00:00,114.4,114.48,113.31,113.48,77116.0,114.4,114.48,113.31,113.48,77116.0
2021-06-08 10:30:00,113.46,114.05,113.46,113.86,34996.0,113.46,114.05,113.46,113.86,34996.0
2021-06-08 11:00:00,113.86,114.12,113.11,113.67,29614.0,113.86,114.12,113.11,113.67,29614.0
2021-06-08 11:30:00,113.66,114.44,113.66,114.29,31997.0,113.66,114.44,113.66,114.29,31997.0
2021-06-08 12:00:00,114.24,114.67,114.24,114.62,20482.0,114.24,114.67,114.24,114.62,20482.0
2021-06-08 12:30:00,114.61,115.18,114.57,115.03,22866.0,114.61,115.18,114.57,115.03,22866.0
2021-06-08 13:00:00,115.07,115.07,114.87,114.96,17503.0,115.07,115.07,114.87,114.96,17503.0
2021-06-08 13:30:00,114.96,115.64,114.96,115.47,28624.0,114.96,115.64,114.96,115.47,28624.0
2021-06-08 14:00:00,115.5,115.87,115.29,115.73,39303.0,115.5,115.87,115.29,115.73,39303.0
2021-06-08 14:30:00,115.77,115.81,115.5,115.66,37647.0,115.77,115.81,115.5,115.66,37647.0
2021-06-08 15:00:00,115.67,115.78,115.51,115.61,32798.0,115.67,115.78,115.51,115.61,32798.0
2021-06-08 15:30:00,115.59,115.59,114.96,115.01,74705.0,115.59,115.59,114.96,115.01,74705.0
2021-06-09 09:30:00,114.89,115.69,114.77,115.14,58553.0,114.89,115.69,114.77,115.14,58553.0
2021-06-09 10:00:00,115.1,115.73,115.03,115.25,28193.0,115.1,115.73,115.03,115.25,28193.0
2021-06-09 10:30:00,115.29,115.39,114.69,114.69,65570.0,115.29,115.39,114.69,114.69,65570.0
2021-06-09 11:00:00,114.61,114.72,114.2,114.64,28528.0,114.61,114.72,114.2,114.64,28528.0
2021-06-09 11:30:00,114.6,114.84,114.13,114.18,42943.0,114.6,114.84,114.13,114.18,42943.0
2021-06-09 12:00:00,114.18,114.45,114.13,114.41,43934.0,114.18,114.45,114.13,114.41,43934.0
2021-06-09 12:30:00,114.34,114.72,114.25,114.67,19949.0,114.34,114.72,114.25,114.67,19949.0
2021-06-09 13:00:00,114.7,114.7,114.16,114.19,13785.0,114.7,114.7,114.16,114.19,13785.0
2021-06-09 13:30:00,114.19,114.46,114.15,114.46,14371.0,114.19,114.46,114.15,114.46,14371.0
2021-06-09 14:00:00,114.49,114.64,114.46,114.6,31341.0,114.49,114.64,114.46,114.6,31341.0
2021-06-09 14:30:00,114.5,114.75,114.47,114.71,18287.0,114.5,114.75,114.47,114.71,18287.0
2021-06-09 15:00:00,114.73,115.02,114.42,114.5,72924.0,114.73,115.02,114.42,114.5,72924.0
2021-06-09 15:30:00,114.5,115.05,114.49,115.01,203513.0,114.5,115.05,114.49,115.01,203513.0
2021-06-10 09:30:00,115.5,116.43,115.13,115.74,76180.0,115.5,116.43,115.13,115.74,76180.0
2021-06-10 10:00:00,115.76,116.12,115.53,115.86,57004.0,115.76,116.12,115.53,115.86,57004.0
2021-06-10 10:30:00,115.8,116.14,115.64,115.73,52362.0,115.8,116.14,115.64,115.73,52362.0
2021-06-10 11:00:00,115.74,116.18,115.74,115.9,57909.0,115.74,116.18,115.74,115.9,57909.0
2021-06-10 11:30:00,115.83,115.85,115.27,115.5,54434.0,115.83,115.85,115.27,115.5,54434.0
2021-06-10 12:00:00,115.55,115.85,115.44,115.61,33492.0,115.55,115.85,115.44,115.61,33492.0
2021-06-10 12:30:00,115.65,116.09,115.62,115.91,25441.0,115.65,116.09,115.62,115.91,25441.0
2021-06-10 13:00:00,115.91,116.12,115.86,116.08,16742.0,115.91,116.12,115.86,116.08,16742.0
2021-06-10 13:30:00,116.04,116.11,115.91,116.06,27730.0,116.04,116.11,115.91,116.06,27730.0
2021-06-10 14:00:00,116.08,116.28,115.82,115.83,28755.0,116.08,116.28,115.82,115.83,28755.0
2021-06-10 14:30:00,115.85,116.05,115.85,115.96,28768.0,115.85,116.05,115.85,115.96,28768.0
2021-06-10 15:00:00,115.94,115.94,115.15,115.24,41812.0,115.94,115.94,115.15,115.24,41812.0
2021-06-10 15:30:00,115.21,115.34,114.94,115.02,115145.0,115.21,115.34,114.94,115.02,115145.0
2021-06-11 09:30:00,115.44,117.77,115.44,117.77,47481.0,115.44,117.77,115.44,117.77,47481.0
2021-06-11 10:00:00,117.75,118.6,117.73,118.53,68769.0,117.75,118.6,117.73,118.53,68769.0
2021-06-11 10:30:00,118.58,118.72,117.8,117.8,62232.0,118.58,118.72,117.8,117.8,62232.0
2021-06-11 11:00:00,117.8,117.89,117.0,117.46,51924.0,117.8,117.89,117.0,117.46,51924.0
2021-06-11 11:30:00,117.38,117.48,117.04,117.17,47424.0,117.38,117.48,117.04,117.17,47424.0
2021-06-11 12:00:00,117.11,117.55,116.99,117.12,38753.0,117.11,117.55,116.99,117.12,38753.0
2021-06-11 12:30:00,117.15,117.29,116.99,117.26,25178.0,117.15,117.29,116.99,117.26,25178.0
2021-06-11 13:00:00,117.24,117.41,117.05,117.05,24576.0,117.24,117.41,117.05,117.05,24576.0
2021-06-11 13:30:00,117.05,117.09,116.93,116.97,23413.0,117.05,117.09,116.93,116.97,23413.0
2021-06-11 14:00:00,116.95,117.08,116.79,116.89,39729.0,116.95,117.08,116.79,116.89,39729.0
2021-06-11 14:30:00,116.92,116.95,116.56,116.83,28519.0,116.92,116.95,116.56,116.83,28519.0
2021-06-11 15:00:00,116.83,116.89,116.49,116.63,27736.0,116.83,116.89,116.49,116.63,27736.0
2021-06-11 15:30:00,116.65,116.84,116.64,116.84,109595.0,116.65,116.84,116.64,116.84,109595.0
2021-06-14 09:30:00,117.19,118.25,116.97,117.39,77940.0,117.19,118.25,116.97,117.39,77940.0
2021-06-14 10:00:00,117.43,118.17,117.33,117.99,48881.0,117.43,118.17,117.33,117.99,48881.0
2021-06-14 10:30:00,117.98,118.09,117.76,117.78,57406.0,117.98,118.09,117.76,117.78,57406.0
2021-06-14 11:00:00,117.84,118.09,117.42,117.67,57131.0,117.84,118.09,117.42,117.67,57131.0
2021-06-14 11:30:00,117.64,117.78,117.49,117.78,31965.0,117.64,117.78,117.49,117.78,31965.0
2021-06-14 12:00:00,117.77,118.2,117.49,118.2,46175.0,117.77,118.2,117.49,118.2,46175.0
2021-06-14 12:30:00,118.17,118.39,117.94,118.29,49924.0,118.17,118.39,117.94,118.29,49924.0
2021-06-14 13:00:00,118.27,118.27,117.92,118.01,30163.0,118.27,118.27,117.92,118.01,30163.0
2021-06-14 13:30:00,118.04,118.15,117.92,118.01,44611.0,118.04,118.15,117.92,118.01,44611.0
2021-06-14 14:00:00,117.98,118.18,117.92,118.11,40648.0,117.98,118.18,117.92,118.11,40648.0
2021-06-14 14:30:00,118.09,118.09,117.64,117.68,47171.0,118.09,118.09,117.64,117.68,47171.0
2021-06-14 15:00:00,117.73,118.2,117.73,118.17,42436.0,117.73,118.2,117.73,118.17,42436.0
2021-06-14 15:30:00,118.18,118.34,117.95,118.11,145313.0,118.18,118.34,117.95,118.11,145313.0
2021-06-15 09:30:00,117.95,118.99,117.81,118.5,70598.0,117.95,118.99,117.81,118.5,70598.0
2021-06-15 10:00:00,118.52,118.58,117.58,118.28,52268.0,118.52,118.58,117.58,118.28,52268.0
2021-06-15 10:30:00,118.28,118.35,117.77,118.12,59311.0,118.28,118.35,117.77,118.12,59311.0
2021-06-15 11:00:00,118.1,118.48,117.87,117.99,42735.0,118.1,118.48,117.87,117.99,42735.0
2021-06-15 11:30:00,117.98,118.07,117.54,117.8,89380.0,117.98,118.07,117.54,117.8,89380.0
2021-06-15 12:00:00,117.86,118.1,117.55,118.09,58081.0,117.86,118.1,117.55,118.09,58081.0
2021-06-15 12:30:00,118.1,118.35,117.86,118.33,32253.0,118.1,118.35,117.86,118.33,32253.0
2021-06-15 13:00:00,118.33,118.57,118.14,118.28,46238.0,118.33,118.57,118.14,118.28,46238.0
2021-06-15 13:30:00,118.26,119.08,118.24,118.88,50276.0,118.26,119.08,118.24,118.88,50276.0
2021-06-15 14:00:00,118.87,119.11,118.63,118.74,22705.0,118.87,119.11,118.63,118.74,22705.0
2021-06-15 14:30:00,118.77,118.93,118.67,118.81,31702.0,118.77,118.93,118.67,118.81,31702.0
2021-06-15 15:00:00,118.8,119.2,118.67,118.89,52736.0,118.8,119.2,118.67,118.89,52736.0
2021-06-15 15:30:00,118.89,119.06,118.7,118.88,156507.0,118.89,119.06,118.7,118.88,156507.0
2021-06-16 09:30:00,118.58,118.87,117.54,117.77,56795.0,118.58,118.87,117.54,117.77,56795.0
2021-06-16 10:00:00,117.74,117.75,116.27,116.81,55393.0,117.74,117.75,116.27,116.81,55393.0
2021-06-16 10:30:00,116.84,117.34,116.71,117.16,33724.0,116.84,117.34,116.71,117.16,33724.0
2021-06-16 11:00:00,117.17,118.0,117.03,117.92,35098.0,117.17,118.0,117.03,117.92,35098.0
2021-06-16 11:30:00,117.92,118.29,117.72,118.23,26126.0,117.92,118.29,117.72,118.23,26126.0
2021-06-16 12:00:00,118.23,118.43,117.84,117.89,31435.0,118.23,118.43,117.84,117.89,31435.0
2021-06-16 12:30:00,117.91,118.0,117.61,117.9,31808.0,117.91,118.0,117.61,117.9,31808.0
2021-06-16 13:00:00,117.91,118.02,117.68,117.73,22833.0,117.91,118.02,117.68,117.73,22833.0
2021-06-16 13:30:00,117.71,118.0,117.63,117.93,25580.0,117.71,118.0,117.63,117.93,25580.0
2021-06-16 14:00:00,117.89,118.17,116.92,117.75,44799.0,117.89,118.17,116.92,117.75,44799.0
2021-06-16 14:30:00,117.68,117.86,116.99,117.44,66989.0,117.68,117.86,116.99,117.44,66989.0
2021-06-16 15:00:00,117.39,117.93,117.31,117.72,49072.0,117.39,117.93,117.31,117.72,49072.0
2021-06-16 15:30:00,117.75,117.88,117.4,117.47,121509.0,117.75,117.88,117.4,117.47,121509.0
2021-06-17 09:30:00,117.51,118.46,117.37,117.37,36204.0,117.51,118.46,117.37,117.37,36204.0
2021-06-17 10:00:00,117.48,117.48,115.87,116.46,88163.0,117.48,117.48,115.87,116.46,88163.0
2021-06-17 10:30:00,116.43,116.44,116.04,116.09,30949.0,116.43,116.44,116.04,116.09,30949.0
2021-06-17 11:00:00,116.1,116.11,115.61,115.61,41273.0,116.1,116.11,115.61,115.61,41273.0
2021-06-17 11:30:00,115.64,115.87,114.89,115.05,76310.0,115.64,115.87,114.89,115.05,76310.0
2021-06-17 12:00:00,114.93,115.22,114.25,114.53,42886.0,114.93,115.22,114.25,114.53,42886.0
2021-06-17 12:30:00,114.52,115.1,114.47,115.06,39404.0,114.52,115.1,114.47,115.06,39404.0
2021-06-17 13:00:00,114.95,115.42,114.92,115.28,20302.0,114.95,115.42,114.92,115.28,20302.0
2021-06-17 13:30:00,115.27,115.55,115.06,115.31,53890.0,115.27,115.55,115.06,115.31,53890.0
2021-06-17 14:00:00,115.33,115.49,114.94,115.4,121191.0,115.33,115.49,114.94,115.4,121191.0
2021-06-17 14:30:00,115.42,115.84,115.35,115.7,42575.0,115.42,115.84,115.35,115.7,42575.0
2021-06-17 15:00:00,115.66,116.07,115.52,115.99,47838.0,115.66,116.07,115.52,115.99,47838.0
2021-06-17 15:30:00,116.04,116.35,115.87,115.97,289026.0,116.04,116.35,115.87,115.97,289026.0
2021-06-18 09:30:00,113.18,114.35,113.18,113.81,143902.0,113.18,114.35,113.18,113.81,143902.0
2021-06-18 10:00:00,113.93,113.95,113.04,113.36,44090.0,113.93,113.95,113.04,113.36,44090.0
2021-06-18 10:30:00,113.38,113.89,113.06,113.51,52280.0,113.38,113.89,113.06,113.51,52280.0
2021-06-18 11:00:00,113.5,114.64,113.37,114.43,47085.0,113.5,114.64,113.37,114.43,47085.0
2021-06-18 11:30:00,114.45,114.72,114.45,114.62,50595.0,114.45,114.72,114.45,114.62,50595.0
2021-06-18 12:00:00,114.57,114.58,114.2,114.27,26102.0,114.57,114.58,114.2,114.27,26102.0
2021-06-18 12:30:00,114.29,114.4,114.04,114.2,62016.0,114.29,114.4,114.04,114.2,62016.0
2021-06-18 13:00:00,114.21,114.24,113.65,113.68,19790.0,114.21,114.24,113.65,113.68,19790.0
2021-06-18 13:30:00,113.72,114.08,113.41,113.58,40024.0,113.72,114.08,113.41,113.58,40024.0
2021-06-18 14:00:00,113.54,113.71,113.41,113.54,32008.0,113.54,113.71,113.41,113.54,32008.0
2021-06-18 14:30:00,113.53,113.57,113.15,113.27,30606.0,113.53,113.57,113.15,113.27,30606.0
2021-06-18 15:00:00,113.26,113.8,113.17,113.77,52728.0,113.26,113.8,113.17,113.77,52728.0
2021-06-18 15:30:00,113.8,113.89,113.12,113.17,245379.0,113.8,113.89,113.12,113.17,245379.0
2021-06-21 09:30:00,114.31,115.9,114.3,115.33,85901.0,114.31,115.9,114.3,115.33,85901.0
2021-06-21 10:00:00,115.27,116.53,115.03,116.48,86693.0,115.27,116.53,115.03,116.48,86693.0
2021-06-21 10:30:00,116.4,116.47,115.94,116.21,69337.0,116.4,116.47,115.94,116.21,69337.0
2021-06-21 11:00:00,116.17,116.25,115.75,115.89,40472.0,116.17,116.25,115.75,115.89,40472.0
2021-06-21 11:30:00,115.89,116.36,115.87,116.28,29708.0,115.89,116.36,115.87,116.28,29708.0
2021-06-21 12:00:00,116.26,116.45,116.17,116.22,23626.0,116.26,116.45,116.17,116.22,23626.0
2021-06-21 12:30:00,116.16,116.36,116.03,116.36,22520.0,116.16,116.36,116.03,116.36,22520.0
2021-06-21 13:00:00,116.33,116.52,116.26,116.41,23571.0,116.33,116.52,116.26,116.41,23571.0
2021-06-21 13:30:00,116.47,116.58,116.34,116.42,15929.0,116.47,116.58,116.34,116.42,15929.0
2021-06-21 14:00:00,116.53,116.85,116.33,116.39,25700.0,116.53,116.85,116.33,116.39,25700.0
2021-06-21 14:30:00,116.4,116.46,116.2,116.37,21366.0,116.4,116.46,116.2,116.37,21366.0
2021-06-21 15:00:00,116.32,116.55,116.08,116.18,37428.0,116.32,116.55,116.08,116.18,37428.0
2021-06-21 15:30:00,116.15,116.29,115.87,116.07,121170.0,116.15,116.29,115.87,116.07,121170.0
2021-06-22 09:30:00,116.11,116.39,115.4,116.08,70007.0,116.11,116.39,115.4,116.08,70007.0
2021-06-22 10:00:00,115.96,116.73,115.96,116.26,91662.0,115.96,116.73,115.96,116.26,91662.0
2021-06-22 10:30:00,116.25,117.1,116.1,116.94,54945.0,116.25,117.1,116.1,116.94,54945.0
2021-06-22 11:00:00,116.98,117.19,116.45,116.91,33607.0,116.98,117.19,116.45,116.91,33607.0
2021-06-22 11:30:00,116.91,117.14,116.87,116.94,35547.0,116.91,117.14,116.87,116.94,35547.0
2021-06-22 12:00:00,116.89,117.14,116.75,116.75,27470.0,116.89,117.14,116.75,116.75,27470.0
2021-06-22 12:30:00,116.75,116.97,116.65,116.89,32325.0,116.75,116.97,116.65,116.89,32325.0
2021-06-22 13:00:00,116.89,117.1,116.83,116.98,19648.0,116.89,117.1,116.83,116.98,19648.0
2021-06-22 13:30:00,116.98,117.13,116.8,117.04,27848.0,116.98,117.13,116.8,117.04,27848.0
2021-06-22 14:00:00,117.04,117.51,116.96,117.48,37253.0,117.04,117.51,116.96,117.48,37253.0
2021-06-22 14:30:00,117.45,117.67,117.25,117.25,50232.0,117.45,117.67,117.25,117.25,50232.0
2021-06-22 15:00:00,117.27,117.82,117.26,117.73,55968.0,117.27,117.82,117.26,117.73,55968.0
2021-06-22 15:30:00,117.75,117.81,117.41,117.45,148519.0,117.75,117.81,117.41,117.45,148519.0
2021-06-23 09:30:00,117.22,118.45,116.78,117.29,104788.0,117.22,118.45,116.78,117.29,104788.0
2021-06-23 10:00:00,117.23,117.73,116.96,117.72,50807.0,117.23,117.73,116.96,117.72,50807.0
2021-06-23 10:30:00,117.66,117.83,117.21,117.56,90440.0,117.66,117.83,117.21,117.56,90440.0
2021-06-23 11:00:00,117.59,117.62,117.1,117.32,47414.0,117.59,117.62,117.1,117.32,47414.0
2021-06-23 11:30:00,117.28,117.48,117.17,117.41,51944.0,117.28,117.48,117.17,117.41,51944.0
2021-06-23 12:00:00,117.38,117.67,117.34,117.67,21214.0,117.38,117.67,117.34,117.67,21214.0
2021-06-23 12:30:00,117.66,118.2,117.64,118.08,91797.0,117.66,118.2,117.64,118.08,91797.0
2021-06-23 13:00:00,118.11,118.4,118.05,118.26,22813.0,118.11,118.4,118.05,118.26,22813.0
2021-06-23 13:30:00,118.3,118.49,118.11,118.4,42897.0,118.3,118.49,118.11,118.4,42897.0
2021-06-23 14:00:00,118.4,118.59,118.28,118.47,45154.0,118.4,118.59,118.28,118.47,45154.0
2021-06-23 14:30:00,118.45,118.55,118.42,118.49,33301.0,118.45,118.55,118.42,118.49,33301.0
2021-06-23 15:00:00,118.51,118.77,118.48,118.76,52900.0,118.51,118.77,118.48,118.76,52900.0
2021-06-23 15:30:00,118.77,118.98,118.2,118.32,224413.0,118.77,118.98,118.2,118.32,224413.0
2021-06-24 09:30:00,119.25,120.73,119.11,119.54,163337.0,119.25,120.73,119.11,119.54,163337.0
2021-06-24 10:00:00,119.51,120.34,119.28,120.26,103187.0,119.51,120.34,119.28,120.26,103187.0
2021-06-24 10:30:00,120.3,120.3,119.59,119.68,109951.0,120.3,120.3,119.59,119.68,109951.0
2021-06-24 11:00:00,119.7,119.83,119.51,119.65,101373.0,119.7,119.83,119.51,119.65,101373.0
2021-06-24 11:30:00,119.69,119.84,119.08,119.55,91279.0,119.69,119.84,119.08,119.55,91279.0
2021-06-24 12:00:00,119.54,119.72,119.23,119.69,49263.0,119.54,119.72,119.23,119.69,49263.0
2021-06-24 12:30:00,119.68,119.99,119.54,119.87,51118.0,119.68,119.99,119.54,119.87,51118.0
2021-06-24 13:00:00,119.84,120.09,119.51,119.57,51144.0,119.84,120.09,119.51,119.57,51144.0
2021-06-24 13:30:00,119.53,119.87,119.53,119.66,46140.0,119.53,119.87,119.53,119.66,46140.0
2021-06-24 14:00:00,119.66,120.1,119.54,120.1,36542.0,119.66,120.1,119.54,120.1,36542.0
2021-06-24 14:30:00,120.09,120.4,119.87,120.22,80189.0,120.09,120.4,119.87,120.22,80189.0
2021-06-24 15:00:00,120.22,120.26,119.67,119.71,97042.0,120.22,120.26,119.67,119.71,97042.0
2021-06-24 15:30:00,119.69,119.88,119.4,119.42,236581.0,119.69,119.88,119.4,119.42,236581.0
2021-06-25 09:30:00,125.68,128.28,122.3,126.36,1406265.0,125.68,128.28,122.3,126.36,1406265.0
2021-06-25 10:00:00,126.39,127.65,124.71,126.75,294938.0,126.39,127.65,124.71,126.75,294938.0
2021-06-25 10:30:00,126.69,127.36,126.01,126.31,219900.0,126.69,127.36,126.01,126.31,219900.0
2021-06-25 11:00:00,126.31,127.55,126.14,127.1,140797.0,126.31,127.55,126.14,127.1,140797.0
2021-06-25 11:30:00,127.14,127.63,126.55,126.93,94391.0,127.14,127.63,126.55,126.93,94391.0
2021-06-25 12:00:00,126.9,127.39,126.8,127.28,70668.0,126.9,127.39,126.8,127.28,70668.0
2021-06-25 12:30:00,127.26,127.34,126.35,126.44,83609.0,127.26,127.34,126.35,126.44,83609.0
2021-06-25 13:00:00,126.43,127.18,126.41,126.98,58889.0,126.43,127.18,126.41,126.98,58889.0
2021-06-25 13:30:00,126.91,127.0,126.23,126.52,60071.0,126.91,127.0,126.23,126.52,60071.0
2021-06-25 14:00:00,126.5,127.0,126.49,126.96,79465.0,126.5,127.0,126.49,126.96,79465.0
2021-06-25 14:30:00,126.95,127.03,126.65,126.99,75373.0,126.95,127.03,126.65,126.99,75373.0
2021-06-25 15:00:00,126.98,127.88,126.97,127.52,177153.0,126.98,127.88,126.97,127.52,177153.0
2021-06-25 15:30:00,127.52,127.86,127.19,127.4,348242.0,127.52,127.86,127.19,127.4,348242.0
2021-06-28 09:30:00,127.56,127.98,124.83,126.96,212668.0,127.56,127.98,124.83,126.96,212668.0
2021-06-28 10:00:00,126.96,127.31,126.27,126.84,104419.0,126.96,127.31,126.27,126.84,104419.0
2021-06-28 10:30:00,126.59,126.72,125.76,125.99,108020.0,126.59,126.72,125.76,125.99,108020.0
2021-06-28 11:00:00,125.95,127.55,125.8,127.2,65565.0,125.95,127.55,125.8,127.2,65565.0
2021-06-28 11:30:00,127.2,127.73,127.11,127.64,57474.0,127.2,127.73,127.11,127.64,57474.0
2021-06-28 12:00:00,127.67,127.91,127.32,127.6,54649.0,127.67,127.91,127.32,127.6,54649.0
2021-06-28 12:30:00,127.66,128.17,127.57,128.09,55417.0,127.66,128.17,127.57,128.09,55417.0
2021-06-28 13:00:00,128.08,128.31,127.91,128.16,82743.0,128.08,128.31,127.91,128.16,82743.0
2021-06-28 13:30:00,128.22,128.52,128.12,128.5,61391.0,128.22,128.52,128.12,128.5,61391.0
2021-06-28 14:00:00,128.49,129.19,128.49,128.86,108696.0,128.49,129.19,128.49,128.86,108696.0
2021-06-28 14:30:00,128.86,128.91,128.52,128.62,44367.0,128.86,128.91,128.52,128.62,44367.0
2021-06-28 15:00:00,128.69,128.86,128.28,128.86,79745.0,128.69,128.86,128.28,128.86,79745.0
2021-06-28 15:30:00,128.89,129.34,128.82,128.99,258173.0,128.89,129.34,128.82,128.99,258173.0
2021-06-29 09:30:00,129.51,130.04,128.9,129.69,121822.0,129.51,130.04,128.9,129.69,121822.0
2021-06-29 10:00:00,129.96,131.55,129.76,130.85,122615.0,129.96,131.55,129.76,130.85,122615.0
2021-06-29 10:30:00,130.91,131.26,130.51,130.88,92605.0,130.91,131.26,130.51,130.88,92605.0
2021-06-29 11:00:00,130.84,131.08,130.31,130.31,90496.0,130.84,131.08,130.31,130.31,90496.0
2021-06-29 11:30:00,130.3,130.47,129.95,130.2,89071.0,130.3,130.47,129.95,130.2,89071.0
2021-06-29 12:00:00,130.24,130.57,130.16,130.46,72841.0,130.24,130.57,130.16,130.46,72841.0
2021-06-29 12:30:00,130.46,130.78,130.39,130.5,65033.0,130.46,130.78,130.39,130.5,65033.0
2021-06-29 13:00:00,130.56,130.97,130.48,130.8,65405.0,130.56,130.97,130.48,130.8,65405.0
2021-06-29 13:30:00,130.83,131.05,130.62,130.63,54778.0,130.83,131.05,130.62,130.63,54778.0
2021-06-29 14:00:00,130.57,130.57,130.25,130.44,90805.0,130.57,130.57,130.25,130.44,90805.0
2021-06-29 14:30:00,130.44,130.48,129.82,130.36,76470.0,130.44,130.48,129.82,130.36,76470.0
2021-06-29 15:00:00,130.35,130.8,130.31,130.68,63610.0,130.35,130.8,130.31,130.68,63610.0
2021-06-29 15:30:00,130.74,130.9,130.18,130.65,198462.0,130.74,130.9,130.18,130.65,198462.0
2021-06-30 09:30:00,130.07,131.31,129.72,130.64,56351.0,130.07,131.31,129.72,130.64,56351.0
2021-06-30 10:00:00,130.65,131.22,130.45,130.57,46141.0,130.65,131.22,130.45,130.57,46141.0
2021-06-30 10:30:00,130.63,130.83,130.26,130.59,97128.0,130.63,130.83,130.26,130.59,97128.0
2021-06-30 11:00:00,130.59,130.84,130.29,130.44,80853.0,130.59,130.84,130.29,130.44,80853.0
2021-06-30 11:30:00,130.54,130.63,130.39,130.52,38049.0,130.54,130.63,130.39,130.52,38049.0
2021-06-30 12:00:00,130.52,130.63,130.39,130.57,37294.0,130.52,130.63,130.39,130.57,37294.0
2021-06-30 12:30:00,130.58,130.63,130.21,130.22,38172.0,130.58,130.63,130.21,130.22,38172.0
2021-06-30 13:00:00,130.21,130.27,129.75,129.84,35696.0,130.21,130.27,129.75,129.84,35696.0
2021-06-30 13:30:00,129.82,129.84,129.54,129.78,52398.0,129.82,129.84,129.54,129.78,52398.0
2021-06-30 14:00:00,129.75,130.43,129.72,130.34,48952.0,129.75,130.43,129.72,130.34,48952.0
2021-06-30 14:30:00,130.37,130.37,130.05,130.08,44082.0,130.37,130.37,130.05,130.08,44082.0
2021-06-30 15:00:00,130.09,130.15,129.7,129.79,120396.0,130.09,130.15,129.7,129.79,120396.0
2021-06-30 15:30:00,129.78,129.78,129.03,129.15,196877.0,129.78,129.78,129.03,129.15,196877.0
2021-07-01 09:30:00,129.5,129.94,128.54,129.73,71796.0,129.5,129.94,128.54,129.73,71796.0
2021-07-01 10:00:00,129.72,130.02,129.22,129.34,68500.0,129.72,130.02,129.22,129.34,68500.0
2021-07-01 10:30:00,129.29,130.13,129.29,129.89,54415.0,129.29,130.13,129.29,129.89,54415.0
2021-07-01 11:00:00,129.82,130.96,129.82,130.74,49124.0,129.82,130.96,129.82,130.74,49124.0
2021-07-01 11:30:00,130.78,131.05,130.73,130.91,24758.0,130.78,131.05,130.73,130.91,24758.0
2021-07-01 12:00:00,130.92,131.07,130.61,130.81,40376.0,130.92,131.07,130.61,130.81,40376.0
2021-07-01 12:30:00,130.82,131.03,130.79,130.93,28264.0,130.82,131.03,130.79,130.93,28264.0
2021-07-01 13:00:00,130.95,131.14,130.89,131.12,45920.0,130.95,131.14,130.89,131.12,45920.0
2021-07-01 13:30:00,131.13,131.15,130.64,130.75,27285.0,131.13,131.15,130.64,130.75,27285.0
2021-07-01 14:00:00,130.69,130.75,130.63,130.7,16255.0,130.69,130.75,130.63,130.7,16255.0
2021-07-01 14:30:00,130.68,130.68,130.45,130.6,32319.0,130.68,130.68,130.45,130.6,32319.0
2021-07-01 15:00:00,130.61,130.82,130.53,130.67,30260.0,130.61,130.82,130.53,130.67,30260.0
2021-07-01 15:30:00,130.7,130.77,130.42,130.59,146905.0,130.7,130.77,130.42,130.59,146905.0
2021-07-02 09:30:00,130.76,131.99,130.36,131.58,88946.0,130.76,131.99,130.36,131.58,88946.0
2021-07-02 10:00:00,131.64,132.5,131.48,132.35,61325.0,131.64,132.5,131.48,132.35,61325.0
2021-07-02 10:30:00,132.4,132.9,132.0,132.65,54459.0,132.4,132.9,132.0,132.65,54459.0
2021-07-02 11:00:00,132.73,132.95,132.5,132.92,40002.0,132.73,132.95,132.5,132.92,40002.0
2021-07-02 11:30:00,132.93,133.72,132.93,133.59,41563.0,132.93,133.72,132.93,133.59,41563.0
2021-07-02 12:00:00,133.62,134.16,133.53,134.03,40454.0,133.62,134.16,133.53,134.03,40454.0
2021-07-02 12:30:00,134.02,134.1,133.39,133.72,37644.0,134.02,134.1,133.39,133.72,37644.0
2021-07-02 13:00:00,133.72,133.93,133.68,133.9,23417.0,133.72,133.93,133.68,133.9,23417.0
2021-07-02 13:30:00,133.92,134.11,133.79,133.99,38524.0,133.92,134.11,133.79,133.99,38524.0
2021-07-02 14:00:00,133.99,134.3,133.95,134.18,42216.0,133.99,134.3,133.95,134.18,42216.0
2021-07-02 14:30:00,134.17,134.37,134.05,134.2,22589.0,134.17,134.37,134.05,134.2,22589.0
2021-07-02 15:00:00,134.25,134.26,133.37,133.57,79408.0,134.25,134.26,133.37,133.57,79408.0
2021-07-02 15:30:00,133.55,134.04,133.46,133.8,139379.0,133.55,134.04,133.46,133.8,139379.0
2021-07-06 09:30:00,133.48,133.5,132.62,133.15,75667.0,133.48,133.5,132.62,133.15,75667.0
2021-07-06 10:00:00,133.13,133.13,132.42,132.74,74970.0,133.13,133.13,132.42,132.74,74970.0
2021-07-06 10:30:00,132.72,132.85,132.33,132.33,51465.0,132.72,132.85,132.33,132.33,51465.0
2021-07-06 11:00:00,132.37,132.65,132.04,132.37,42236.0,132.37,132.65,132.04,132.37,42236.0
2021-07-06 11:30:00,132.35,132.76,132.15,132.24,29923.0,132.35,132.76,132.15,132.24,29923.0
2021-07-06 12:00:00,132.19,132.31,131.84,132.2,31522.0,132.19,132.31,131.84,132.2,31522.0
2021-07-06 12:30:00,132.19,132.83,132.06,132.78,31592.0,132.19,132.83,132.06,132.78,31592.0
2021-07-06 13:00:00,132.78,133.11,132.72,132.85,23407.0,132.78,133.11,132.72,132.85,23407.0
2021-07-06 13:30:00,132.83,132.83,132.57,132.67,25443.0,132.83,132.83,132.57,132.67,25443.0
2021-07-06 14:00:00,132.66,133.09,132.65,133.08,27267.0,132.66,133.09,132.65,133.08,27267.0
2021-07-06 14:30:00,133.07,133.16,132.65,132.77,37026.0,133.07,133.16,132.65,132.77,37026.0
2021-07-06 15:00:00,132.75,132.84,132.51,132.84,29644.0,132.75,132.84,132.51,132.84,29644.0
2021-07-06 15:30:00,132.87,132.87,132.38,132.76,138493.0,132.87,132.87,132.38,132.76,138493.0
2021-07-07 09:30:00,132.03,134.18,132.03,133.92,88413.0,132.03,134.18,132.03,133.92,88413.0
2021-07-07 10:00:00,133.86,134.55,133.83,134.47,64719.0,133.86,134.55,133.83,134.47,64719.0
2021-07-07 10:30:00,134.58,134.58,133.86,134.23,62392.0,134.58,134.58,133.86,134.23,62392.0
2021-07-07 11:00:00,134.35,135.7,134.35,135.64,79382.0,134.35,135.7,134.35,135.64,79382.0
2021-07-07 11:30:00,135.73,136.49,135.73,135.87,64919.0,135.73,136.49,135.73,135.87,64919.0
2021-07-07 12:00:00,135.94,136.7,135.94,136.58,50456.0,135.94,136.7,135.94,136.58,50456.0
2021-07-07 12:30:00,136.65,137.0,136.59,136.83,47387.0,136.65,137.0,136.59,136.83,47387.0
2021-07-07 13:00:00,136.9,136.97,136.27,136.61,38519.0,136.9,136.97,136.27,136.61,38519.0
2021-07-07 13:30:00,136.62,136.81,136.47,136.66,26153.0,136.62,136.81,136.47,136.66,26153.0
2021-07-07 14:00:00,136.68,137.0,136.02,136.48,69496.0,136.68,137.0,136.02,136.48,69496.0
2021-07-07 14:30:00,136.47,137.18,136.4,137.14,93735.0,136.47,137.18,136.4,137.14,93735.0
2021-07-07 15:00:00,137.16,137.53,136.86,137.02,71044.0,137.16,137.53,136.86,137.02,71044.0
2021-07-07 15:30:00,137.01,137.28,136.78,136.94,193450.0,137.01,137.28,136.78,136.94,193450.0
2021-07-08 09:30:00,132.35,134.26,130.63,131.13,159734.0,132.35,134.26,130.63,131.13,159734.0
2021-07-08 10:00:00,131.22,132.3,130.24,132.2,54051.0,131.22,132.3,130.24,132.2,54051.0
2021-07-08 10:30:00,132.24,132.64,131.74,131.97,43969.0,132.24,132.64,131.74,131.97,43969.0
2021-07-08 11:00:00,131.92,133.3,131.82,133.27,51735.0,131.92,133.3,131.82,133.27,51735.0
2021-07-08 11:30:00,133.26,135.03,133.08,134.32,108392.0,133.26,135.03,133.08,134.32,108392.0
2021-07-08 12:00:00,134.28,135.36,134.21,135.36,45862.0,134.28,135.36,134.21,135.36,45862.0
2021-07-08 12:30:00,135.31,135.5,134.86,134.9,48816.0,135.31,135.5,134.86,134.9,48816.0
2021-07-08 13:00:00,134.79,134.92,133.64,134.22,49494.0,134.79,134.92,133.64,134.22,49494.0
2021-07-08 13:30:00,134.23,134.31,133.84,133.84,14187.0,134.23,134.31,133.84,133.84,14187.0
2021-07-08 14:00:00,133.82,133.99,133.32,133.36,28147.0,133.82,133.99,133.32,133.36,28147.0
2021-07-08 14:30:00,133.37,133.53,133.26,133.32,21290.0,133.37,133.53,133.26,133.32,21290.0
2021-07-08 15:00:00,133.4,133.68,133.35,133.61,32318.0,133.4,133.68,133.35,133.61,32318.0
2021-07-08 15:30:00,133.65,134.18,133.03,133.29,153155.0,133.65,134.18,133.03,133.29,153155.0
2021-07-09 09:30:00,135.45,135.45,134.6,135.43,37882.0,135.45,135.45,134.6,135.43,37882.0
2021-07-09 10:00:00,135.44,135.66,134.79,135.05,20340.0,135.44,135.66,134.79,135.05,20340.0
2021-07-09 10:30:00,135.03,135.23,133.83,133.83,24782.0,135.03,135.23,133.83,133.83,24782.0
2021-07-09 11:00:00,133.83,134.51,133.6,133.64,34970.0,133.83,134.51,133.6,133.64,34970.0
2021-07-09 11:30:00,133.64,133.94,133.41,133.51,39543.0,133.64,133.94,133.41,133.51,39543.0
2021-07-09 12:00:00,133.56,133.84,133.45,133.48,22420.0,133.56,133.84,133.45,133.48,22420.0
2021-07-09 12:30:00,133.45,133.7,133.37,133.4,28771.0,133.45,133.7,133.37,133.4,28771.0
2021-07-09 13:00:00,133.46,133.74,133.42,133.64,32885.0,133.46,133.74,133.42,133.64,32885.0
2021-07-09 13:30:00,133.61,134.33,133.59,134.26,27938.0,133.61,134.33,133.59,134.26,27938.0
2021-07-09 14:00:00,134.28,134.56,134.09,134.44,18647.0,134.28,134.56,134.09,134.44,18647.0
2021-07-09 14:30:00,134.47,134.64,134.32,134.5,18896.0,134.47,134.64,134.32,134.5,18896.0
2021-07-09 15:00:00,134.51,134.77,134.4,134.72,31836.0,134.51,134.77,134.4,134.72,31836.0
2021-07-09 15:30:00,134.75,135.19,134.65,134.84,87877.0,134.75,135.19,134.65,134.84,87877.0
2021-07-12 09:30:00,134.47,135.45,134.0,135.37,56250.0,134.47,135.45,134.0,135.37,56250.0
2021-07-12 10:00:00,135.33,135.87,134.86,135.45,40678.0,135.33,135.87,134.86,135.45,40678.0
2021-07-12 10:30:00,135.52,135.9,135.27,135.86,19436.0,135.52,135.9,135.27,135.86,19436.0
2021-07-12 11:00:00,135.89,136.29,135.65,136.07,16553.0,135.89,136.29,135.65,136.07,16553.0
2021-07-12 11:30:00,136.06,136.1,135.89,136.06,14523.0,136.06,136.1,135.89,136.06,14523.0
2021-07-12 12:00:00,136.19,136.45,135.97,136.04,15304.0,136.19,136.45,135.97,136.04,15304.0
2021-07-12 12:30:00,136.05,136.06,135.65,135.82,13362.0,136.05,136.06,135.65,135.82,13362.0
2021-07-12 13:00:00,135.79,135.93,135.42,135.91,13890.0,135.79,135.93,135.42,135.91,13890.0
2021-07-12 13:30:00,135.91,136.13,135.75,135.84,11698.0,135.91,136.13,135.75,135.84,11698.0
2021-07-12 14:00:00,135.88,136.0,135.71,135.82,15071.0,135.88,136.0,135.71,135.82,15071.0
2021-07-12 14:30:00,135.82,135.91,135.34,135.41,22087.0,135.82,135.91,135.34,135.41,22087.0
2021-07-12 15:00:00,135.44,135.77,135.37,135.4,46317.0,135.44,135.77,135.37,135.4,46317.0
2021-07-12 15:30:00,135.39,135.44,135.1,135.44,112638.0,135.39,135.44,135.1,135.44,112638.0
2021-07-13 09:30:00,134.32,135.06,132.56,132.57,120083.0,134.32,135.06,132.56,132.57,120083.0
2021-07-13 10:00:00,132.54,132.92,132.06,132.6,84666.0,132.54,132.92,132.06,132.6,84666.0
2021-07-13 10:30:00,132.63,132.94,131.85,131.86,64895.0,132.63,132.94,131.85,131.86,64895.0
2021-07-13 11:00:00,131.86,132.58,131.81,132.27,54925.0,131.86,132.58,131.81,132.27,54925.0
2021-07-13 11:30:00,132.24,132.93,132.08,132.39,56062.0,132.24,132.93,132.08,132.39,56062.0
2021-07-13 12:00:00,132.38,132.46,132.09,132.12,39868.0,132.38,132.46,132.09,132.12,39868.0
2021-07-13 12:30:00,132.09,132.24,131.91,131.91,42792.0,132.09,132.24,131.91,131.91,42792.0
2021-07-13 13:00:00,131.96,132.07,131.52,131.99,74063.0,131.96,132.07,131.52,131.99,74063.0
2021-07-13 13:30:00,132.03,132.25,131.87,132.13,55860.0,132.03,132.25,131.87,132.13,55860.0
2021-07-13 14:00:00,132.14,132.73,131.95,132.56,69297.0,132.14,132.73,131.95,132.56,69297.0
2021-07-13 14:30:00,132.6,132.64,131.77,132.05,92912.0,132.6,132.64,131.77,132.05,92912.0
2021-07-13 15:00:00,132.08,132.45,131.94,132.09,53579.0,132.08,132.45,131.94,132.09,53579.0
2021-07-13 15:30:00,132.12,132.24,131.65,131.75,144854.0,132.12,132.24,131.65,131.75,144854.0
2021-07-14 09:30:00,132.26,133.3,131.91,132.14,39140.0,132.26,133.3,131.91,132.14,39140.0
2021-07-14 10:00:00,132.29,133.02,132.23,132.4,25901.0,132.29,133.02,132.23,132.4,25901.0
2021-07-14 10:30:00,132.38,133.28,132.22,132.93,29508.0,132.38,133.28,132.22,132.93,29508.0
2021-07-14 11:00:00,132.85,133.36,132.63,133.13,33159.0,132.85,133.36,132.63,133.13,33159.0
2021-07-14 11:30:00,133.2,133.68,133.19,133.44,25641.0,133.2,133.68,133.19,133.44,25641.0
2021-07-14 12:00:00,133.5,134.16,133.44,133.85,23255.0,133.5,134.16,133.44,133.85,23255.0
2021-07-14 12:30:00,133.78,134.27,133.7,134.14,31970.0,133.78,134.27,133.7,134.14,31970.0
2021-07-14 13:00:00,134.14,134.26,133.71,133.92,18868.0,134.14,134.26,133.71,133.92,18868.0
2021-07-14 13:30:00,133.91,134.21,133.79,134.08,25740.0,133.91,134.21,133.79,134.08,25740.0
2021-07-14 14:00:00,134.12,134.47,133.91,134.37,22180.0,134.12,134.47,133.91,134.37,22180.0
2021-07-14 14:30:00,134.35,134.44,134.15,134.25,22204.0,134.35,134.44,134.15,134.25,22204.0
2021-07-14 15:00:00,134.28,134.42,133.92,133.95,19814.0,134.28,134.42,133.92,133.95,19814.0
2021-07-14 15:30:00,133.95,134.28,133.85,134.19,138443.0,133.95,134.28,133.85,134.19,138443.0
2021-07-15 09:30:00,132.8,134.18,132.8,133.61,56455.0,132.8,134.18,132.8,133.61,56455.0
2021-07-15 10:00:00,133.78,134.43,133.53,133.53,33084.0,133.78,134.43,133.53,133.53,33084.0
2021-07-15 10:30:00,133.47,133.67,133.1,133.18,28990.0,133.47,133.67,133.1,133.18,28990.0
2021-07-15 11:00:00,133.19,133.19,132.06,132.35,21608.0,133.19,133.19,132.06,132.35,21608.0
2021-07-15 11:30:00,132.36,132.96,132.36,132.76,15804.0,132.36,132.96,132.36,132.76,15804.0
2021-07-15 12:00:00,132.72,132.77,131.88,131.9,32153.0,132.72,132.77,131.88,131.9,32153.0
2021-07-15 12:30:00,131.88,132.13,131.61,131.72,32454.0,131.88,132.13,131.61,131.72,32454.0
2021-07-15 13:00:00,131.63,131.8,131.22,131.33,27427.0,131.63,131.8,131.22,131.33,27427.0
2021-07-15 13:30:00,131.27,131.27,129.86,130.27,87386.0,131.27,131.27,129.86,130.27,87386.0
2021-07-15 14:00:00,130.29,131.2,130.29,131.12,34972.0,130.29,131.2,130.29,131.12,34972.0
2021-07-15 14:30:00,131.07,131.17,130.86,131.17,36821.0,131.07,131.17,130.86,131.17,36821.0
2021-07-15 15:00:00,131.18,131.19,130.83,131.02,45364.0,131.18,131.19,130.83,131.02,45364.0
2021-07-15 15:30:00,131.02,131.29,130.76,131.28,157874.0,131.02,131.29,130.76,131.28,157874.0
2021-07-16 09:30:00,132.06,132.95,131.73,132.81,35092.0,132.06,132.95,131.73,132.81,35092.0
2021-07-16 10:00:00,132.82,132.87,132.28,132.5,27525.0,132.82,132.87,132.28,132.5,27525.0
2021-07-16 10:30:00,132.75,132.92,132.33,132.81,32160.0,132.75,132.92,132.33,132.81,32160.0
2021-07-16 11:00:00,132.78,132.78,132.22,132.22,17575.0,132.78,132.78,132.22,132.22,17575.0
2021-07-16 11:30:00,132.23,132.62,132.13,132.21,12652.0,132.23,132.62,132.13,132.21,12652.0
2021-07-16 12:00:00,132.28,132.38,131.74,131.81,23256.0,132.28,132.38,131.74,131.81,23256.0
2021-07-16 12:30:00,131.79,132.21,131.75,132.15,17044.0,131.79,132.21,131.75,132.15,17044.0
2021-07-16 13:00:00,132.1,132.27,132.01,132.01,10883.0,132.1,132.27,132.01,132.01,10883.0
2021-07-16 13:30:00,131.94,131.95,131.35,131.38,17813.0,131.94,131.95,131.35,131.38,17813.0
2021-07-16 14:00:00,131.45,131.8,131.22,131.4,21122.0,131.45,131.8,131.22,131.4,21122.0
2021-07-16 14:30:00,131.51,131.64,131.36,131.55,15128.0,131.51,131.64,131.36,131.55,15128.0
2021-07-16 15:00:00,131.5,131.5,130.97,131.03,17502.0,131.5,131.5,130.97,131.03,17502.0
2021-07-16 15:30:00,130.99,131.11,130.81,130.99,70052.0,130.99,131.11,130.81,130.99,70052.0
2021-07-19 09:30:00,129.0,129.0,127.2,127.47,61117.0,129.0,129.0,127.2,127.47,61117.0
2021-07-19 10:00:00,127.35,127.57,126.41,127.57,37315.0,127.35,127.57,126.41,127.57,37315.0
2021-07-19 10:30:00,127.56,128.3,127.55,127.84,26348.0,127.56,128.3,127.55,127.84,26348.0
2021-07-19 11:00:00,127.82,128.6,127.45,128.24,31119.0,127.82,128.6,127.45,128.24,31119.0
2021-07-19 11:30:00,128.17,129.08,128.09,128.93,28755.0,128.17,129.08,128.09,128.93,28755.0
2021-07-19 12:00:00,128.92,128.92,128.17,128.18,20501.0,128.92,128.92,128.17,128.18,20501.0
2021-07-19 12:30:00,128.12,128.5,127.97,128.26,24407.0,128.12,128.5,127.97,128.26,24407.0
2021-07-19 13:00:00,128.31,128.96,128.18,128.23,32216.0,128.31,128.96,128.18,128.23,32216.0
2021-07-19 13:30:00,128.19,128.31,127.69,127.95,25438.0,128.19,128.31,127.69,127.95,25438.0
2021-07-19 14:00:00,127.97,128.4,127.92,128.14,25727.0,127.97,128.4,127.92,128.14,25727.0
2021-07-19 14:30:00,128.16,128.16,127.52,127.76,30208.0,128.16,128.16,127.52,127.76,30208.0
2021-07-19 15:00:00,127.69,128.06,127.39,127.69,28706.0,127.69,128.06,127.39,127.69,28706.0
2021-07-19 15:30:00,127.73,128.59,127.68,128.59,101756.0,127.73,128.59,127.68,128.59,101756.0
2021-07-20 09:30:00,129.12,131.68,129.11,131.44,31889.0,129.12,131.68,129.11,131.44,31889.0
2021-07-20 10:00:00,131.55,132.44,131.49,131.73,36175.0,131.55,132.44,131.49,131.73,36175.0
2021-07-20 10:30:00,131.88,132.39,131.68,132.17,23499.0,131.88,132.39,131.68,132.17,23499.0
2021-07-20 11:00:00,132.24,133.11,132.24,132.68,28980.0,132.24,133.11,132.24,132.68,28980.0
2021-07-20 11:30:00,132.68,133.68,132.57,133.64,17843.0,132.68,133.68,132.57,133.64,17843.0
2021-07-20 12:00:00,133.6,134.13,133.41,134.07,28187.0,133.6,134.13,133.41,134.07,28187.0
2021-07-20 12:30:00,134.12,134.57,134.02,134.48,30905.0,134.12,134.57,134.02,134.48,30905.0
2021-07-20 13:00:00,134.51,134.58,133.62,133.83,42053.0,134.51,134.58,133.62,133.83,42053.0
2021-07-20 13:30:00,133.9,134.2,133.76,133.97,29232.0,133.9,134.2,133.76,133.97,29232.0
2021-07-20 14:00:00,134.03,134.65,134.03,134.57,39683.0,134.03,134.65,134.03,134.57,39683.0
2021-07-20 14:30:00,134.59,134.72,134.36,134.53,29753.0,134.59,134.72,134.36,134.53,29753.0
2021-07-20 15:00:00,134.54,134.67,134.25,134.49,33567.0,134.54,134.67,134.25,134.49,33567.0
2021-07-20 15:30:00,134.48,134.8,134.32,134.39,134424.0,134.48,134.8,134.32,134.39,134424.0
2021-07-21 09:30:00,134.85,137.45,134.85,136.92,50938.0,134.85,137.45,134.85,136.92,50938.0
2021-07-21 10:00:00,136.97,138.0,136.22,136.31,44886.0,136.97,138.0,136.22,136.31,44886.0
2021-07-21 10:30:00,136.4,136.85,135.89,135.94,34470.0,136.4,136.85,135.89,135.94,34470.0
2021-07-21 11:00:00,136.01,136.35,135.0,135.0,50769.0,136.01,136.35,135.0,135.0,50769.0
2021-07-21 11:30:00,134.98,135.34,134.91,135.18,32632.0,134.98,135.34,134.91,135.18,32632.0
2021-07-21 12:00:00,135.21,135.44,134.89,135.27,24334.0,135.21,135.44,134.89,135.27,24334.0
2021-07-21 12:30:00,135.23,135.47,135.0,135.0,21486.0,135.23,135.47,135.0,135.0,21486.0
2021-07-21 13:00:00,135.1,135.18,134.72,135.14,19429.0,135.1,135.18,134.72,135.14,19429.0
2021-07-21 13:30:00,135.15,135.62,134.96,135.57,17423.0,135.15,135.62,134.96,135.57,17423.0
2021-07-21 14:00:00,135.62,135.91,135.53,135.75,20331.0,135.62,135.91,135.53,135.75,20331.0
2021-07-21 14:30:00,135.73,136.25,135.72,136.0,66081.0,135.73,136.25,135.72,136.0,66081.0
2021-07-21 15:00:00,136.01,136.16,135.93,136.04,53598.0,136.01,136.16,135.93,136.04,53598.0
2021-07-21 15:30:00,136.08,136.22,135.72,135.92,156378.0,136.08,136.22,135.72,135.92,156378.0
2021-07-22 09:30:00,135.89,135.89,134.21,134.34,55107.0,135.89,135.89,134.21,134.34,55107.0
2021-07-22 10:00:00,134.41,135.36,134.07,134.63,27425.0,134.41,135.36,134.07,134.63,27425.0
2021-07-22 10:30:00,134.78,134.93,134.5,134.79,48418.0,134.78,134.93,134.5,134.79,48418.0
2021-07-22 11:00:00,134.72,134.74,134.4,134.54,15958.0,134.72,134.74,134.4,134.54,15958.0
2021-07-22 11:30:00,134.54,134.63,134.06,134.06,12064.0,134.54,134.63,134.06,134.06,12064.0
2021-07-22 12:00:00,134.09,134.17,133.71,134.14,19701.0,134.09,134.17,133.71,134.14,19701.0
2021-07-22 12:30:00,134.15,134.64,133.99,134.62,12562.0,134.15,134.64,133.99,134.62,12562.0
2021-07-22 13:00:00,134.66,134.7,134.56,134.68,27175.0,134.66,134.7,134.56,134.68,27175.0
2021-07-22 13:30:00,134.7,134.71,134.24,134.39,22236.0,134.7,134.71,134.24,134.39,22236.0
2021-07-22 14:00:00,134.36,134.64,134.29,134.61,20717.0,134.36,134.64,134.29,134.61,20717.0
2021-07-22 14:30:00,134.54,134.66,134.45,134.54,17531.0,134.54,134.66,134.45,134.54,17531.0
2021-07-22 15:00:00,134.53,134.61,134.21,134.35,21915.0,134.53,134.61,134.21,134.35,21915.0
2021-07-22 15:30:00,134.3,134.48,133.98,134.42,95582.0,134.3,134.48,133.98,134.42,95582.0
2021-07-23 09:30:00,135.29,135.67,133.79,133.85,30924.0,135.29,135.67,133.79,133.85,30924.0
2021-07-23 10:00:00,133.96,134.63,133.85,134.63,25667.0,133.96,134.63,133.85,134.63,25667.0
2021-07-23 10:30:00,134.59,135.29,134.56,135.29,14937.0,134.59,135.29,134.56,135.29,14937.0
2021-07-23 11:00:00,135.27,135.68,135.24,135.54,33846.0,135.27,135.68,135.24,135.54,33846.0
2021-07-23 11:30:00,135.54,135.65,135.28,135.44,32465.0,135.54,135.65,135.28,135.44,32465.0
2021-07-23 12:00:00,135.45,135.52,135.24,135.4,13132.0,135.45,135.52,135.24,135.4,13132.0
2021-07-23 12:30:00,135.42,135.43,135.18,135.21,14018.0,135.42,135.43,135.18,135.21,14018.0
2021-07-23 13:00:00,135.2,135.24,135.01,135.06,22753.0,135.2,135.24,135.01,135.06,22753.0
2021-07-23 13:30:00,135.08,135.15,134.75,134.79,14233.0,135.08,135.15,134.75,134.79,14233.0
2021-07-23 14:00:00,134.79,134.95,134.61,134.81,23592.0,134.79,134.95,134.61,134.81,23592.0
2021-07-23 14:30:00,134.81,134.82,134.0,134.41,97280.0,134.81,134.82,134.0,134.41,97280.0
2021-07-23 15:00:00,134.44,134.62,134.32,134.48,226822.0,134.44,134.62,134.32,134.48,226822.0
2021-07-23 15:30:00,134.47,134.97,134.09,134.84,201562.0,134.47,134.97,134.09,134.84,201562.0
2021-07-26 09:30:00,134.34,135.28,133.45,134.2,27336.0,134.34,135.28,133.45,134.2,27336.0
2021-07-26 10:00:00,134.11,134.49,134.06,134.34,31080.0,134.11,134.49,134.06,134.34,31080.0
2021-07-26 10:30:00,134.37,134.81,134.1,134.25,19561.0,134.37,134.81,134.1,134.25,19561.0
2021-07-26 11:00:00,134.22,134.51,134.12,134.4,23989.0,134.22,134.51,134.12,134.4,23989.0
2021-07-26 11:30:00,134.39,134.6,134.02,134.04,16227.0,134.39,134.6,134.02,134.04,16227.0
2021-07-26 12:00:00,133.98,134.12,133.85,134.11,18604.0,133.98,134.12,133.85,134.11,18604.0
2021-07-26 12:30:00,134.16,134.26,133.97,134.11,19197.0,134.16,134.26,133.97,134.11,19197.0
2021-07-26 13:00:00,134.2,134.52,134.14,134.34,13065.0,134.2,134.52,134.14,134.34,13065.0
2021-07-26 13:30:00,134.39,134.55,134.25,134.3,12560.0,134.39,134.55,134.25,134.3,12560.0
2021-07-26 14:00:00,134.27,134.39,134.05,134.36,15691.0,134.27,134.39,134.05,134.36,15691.0
2021-07-26 14:30:00,134.38,134.69,134.37,134.56,22425.0,134.38,134.69,134.37,134.56,22425.0
2021-07-26 15:00:00,134.53,134.96,134.38,134.87,50527.0,134.53,134.96,134.38,134.87,50527.0
2021-07-26 15:30:00,134.91,135.18,134.82,135.09,99377.0,134.91,135.18,134.82,135.09,99377.0
2021-07-27 09:30:00,133.88,134.43,133.39,133.76,25674.0,133.88,134.43,133.39,133.76,25674.0
2021-07-27 10:00:00,133.92,134.58,133.57,134.58,29621.0,133.92,134.58,133.57,134.58,29621.0
2021-07-27 10:30:00,134.53,135.19,134.43,134.91,28668.0,134.53,135.19,134.43,134.91,28668.0
2021-07-27 11:00:00,134.91,135.07,134.33,134.33,26488.0,134.91,135.07,134.33,134.33,26488.0
2021-07-27 11:30:00,134.33,134.6,133.9,134.44,31712.0,134.33,134.6,133.9,134.44,31712.0
2021-07-27 12:00:00,134.4,134.45,133.85,134.06,15180.0,134.4,134.45,133.85,134.06,15180.0
2021-07-27 12:30:00,134.03,134.24,133.91,134.14,31069.0,134.03,134.24,133.91,134.14,31069.0
2021-07-27 13:00:00,134.18,134.61,134.18,134.38,7404.0,134.18,134.61,134.18,134.38,7404.0
2021-07-27 13:30:00,134.46,134.86,134.36,134.71,18588.0,134.46,134.86,134.36,134.71,18588.0
2021-07-27 14:00:00,134.72,135.34,134.69,135.25,24927.0,134.72,135.34,134.69,135.25,24927.0
2021-07-27 14:30:00,135.2,135.59,135.13,135.49,40937.0,135.2,135.59,135.13,135.49,40937.0
2021-07-27 15:00:00,135.46,135.53,135.13,135.25,28467.0,135.46,135.53,135.13,135.25,28467.0
2021-07-27 15:30:00,135.26,135.27,134.69,135.05,122245.0,135.26,135.27,134.69,135.05,122245.0
2021-07-28 09:30:00,135.4,136.62,135.0,135.04,40262.0,135.4,136.62,135.0,135.04,40262.0
2021-07-28 10:00:00,135.01,135.01,133.16,133.46,32829.0,135.01,135.01,133.16,133.46,32829.0
2021-07-28 10:30:00,133.48,134.0,133.23,133.92,15293.0,133.48,134.0,133.23,133.92,15293.0
2021-07-28 11:00:00,133.91,134.11,133.74,134.11,22478.0,133.91,134.11,133.74,134.11,22478.0
2021-07-28 11:30:00,134.11,134.15,133.62,133.72,13155.0,134.11,134.15,133.62,133.72,13155.0
2021-07-28 12:00:00,133.73,133.87,133.32,133.37,14268.0,133.73,133.87,133.32,133.37,14268.0
2021-07-28 12:30:00,133.34,133.58,133.32,133.33,10441.0,133.34,133.58,133.32,133.33,10441.0
2021-07-28 13:00:00,133.41,133.49,133.19,133.44,11996.0,133.41,133.49,133.19,133.44,11996.0
2021-07-28 13:30:00,133.45,133.57,133.36,133.41,13764.0,133.45,133.57,133.36,133.41,13764.0
2021-07-28 14:00:00,133.33,133.85,133.01,133.81,15107.0,133.33,133.85,133.01,133.81,15107.0
2021-07-28 14:30:00,133.79,134.26,133.64,134.14,17675.0,133.79,134.26,133.64,134.14,17675.0
2021-07-28 15:00:00,134.15,134.23,133.6,134.03,15110.0,134.15,134.23,133.6,134.03,15110.0
2021-07-28 15:30:00,134.02,134.07,133.28,133.29,67677.0,134.02,134.07,133.28,133.29,67677.0
2021-07-29 09:30:00,134.02,134.34,133.08,134.12,44535.0,134.02,134.34,133.08,134.12,44535.0
2021-07-29 10:00:00,134.03,134.93,133.89,134.7,48874.0,134.03,134.93,133.89,134.7,48874.0
2021-07-29 10:30:00,134.73,135.61,134.63,135.15,30653.0,134.73,135.61,134.63,135.15,30653.0
2021-07-29 11:00:00,135.14,135.19,134.51,134.72,35531.0,135.14,135.19,134.51,134.72,35531.0
2021-07-29 11:30:00,134.75,135.25,134.75,135.08,21532.0,134.75,135.25,134.75,135.08,21532.0
2021-07-29 12:00:00,135.09,135.21,134.84,135.21,16451.0,135.09,135.21,134.84,135.21,16451.0
2021-07-29 12:30:00,135.22,135.61,134.98,135.47,18039.0,135.22,135.61,134.98,135.47,18039.0
2021-07-29 13:00:00,135.45,135.47,135.21,135.35,16113.0,135.45,135.47,135.21,135.35,16113.0
2021-07-29 13:30:00,135.37,135.4,135.1,135.33,20480.0,135.37,135.4,135.1,135.33,20480.0
2021-07-29 14:00:00,135.39,135.48,134.81,134.94,15895.0,135.39,135.48,134.81,134.94,15895.0
2021-07-29 14:30:00,134.95,134.95,134.55,134.73,21467.0,134.95,134.95,134.55,134.73,21467.0
2021-07-29 15:00:00,134.7,134.88,134.46,134.83,22890.0,134.7,134.88,134.46,134.83,22890.0
2021-07-29 15:30:00,134.84,135.12,134.75,134.87,98426.0,134.84,135.12,134.75,134.87,98426.0
2021-07-30 09:30:00,133.73,136.45,133.7,135.58,39379.0,133.73,136.45,133.7,135.58,39379.0
2021-07-30 10:00:00,135.44,136.05,134.68,134.86,29472.0,135.44,136.05,134.68,134.86,29472.0
2021-07-30 10:30:00,134.87,135.21,134.22,134.22,18219.0,134.87,135.21,134.22,134.22,18219.0
2021-07-30 11:00:00,134.19,134.81,134.11,134.37,21674.0,134.19,134.81,134.11,134.37,21674.0
2021-07-30 11:30:00,134.24,134.5,133.98,134.18,11468.0,134.24,134.5,133.98,134.18,11468.0
2021-07-30 12:00:00,134.17,134.22,133.81,133.89,25831.0,134.17,134.22,133.81,133.89,25831.0
2021-07-30 12:30:00,133.97,134.34,133.94,134.13,10399.0,133.97,134.34,133.94,134.13,10399.0
2021-07-30 13:00:00,134.2,134.26,133.96,134.24,10817.0,134.2,134.26,133.96,134.24,10817.0
2021-07-30 13:30:00,134.22,134.64,134.07,134.11,18720.0,134.22,134.64,134.07,134.11,18720.0
2021-07-30 14:00:00,134.18,134.19,133.7,133.72,16619.0,134.18,134.19,133.7,133.72,16619.0
2021-07-30 14:30:00,133.59,133.72,133.27,133.72,20169.0,133.59,133.72,133.27,133.72,20169.0
2021-07-30 15:00:00,133.73,134.05,133.73,134.05,18714.0,133.73,134.05,133.73,134.05,18714.0
2021-07-30 15:30:00,134.04,134.16,133.82,133.87,64526.0,134.04,134.16,133.82,133.87,64526.0
2021-08-02 09:30:00,135.7,137.08,135.09,135.58,101785.0,135.7,137.08,135.09,135.58,101785.0
2021-08-02 10:00:00,135.57,137.16,135.17,136.0,144034.0,135.57,137.16,135.17,136.0,144034.0
2021-08-02 10:30:00,136.11,136.44,135.6,135.84,37954.0,136.11,136.44,135.6,135.84,37954.0
2021-08-02 11:00:00,135.8,136.0,135.63,135.89,22078.0,135.8,136.0,135.63,135.89,22078.0
2021-08-02 11:30:00,135.85,136.02,135.16,135.24,26039.0,135.85,136.02,135.16,135.24,26039.0
2021-08-02 12:00:00,135.04,135.43,134.9,135.21,23520.0,135.04,135.43,134.9,135.21,23520.0
2021-08-02 12:30:00,135.17,135.76,135.17,135.76,25097.0,135.17,135.76,135.17,135.76,25097.0
2021-08-02 13:00:00,135.71,135.92,135.54,135.69,45974.0,135.71,135.92,135.54,135.69,45974.0
2021-08-02 13:30:00,135.66,136.4,135.62,136.31,32130.0,135.66,136.4,135.62,136.31,32130.0
2021-08-02 14:00:00,136.3,136.84,136.24,136.65,24970.0,136.3,136.84,136.24,136.65,24970.0
2021-08-02 14:30:00,136.62,136.86,136.33,136.51,51622.0,136.62,136.86,136.33,136.51,51622.0
2021-08-02 15:00:00,136.59,136.61,136.33,136.56,33278.0,136.59,136.61,136.33,136.56,33278.0
2021-08-02 15:30:00,136.56,136.77,136.3,136.51,136982.0,136.56,136.77,136.3,136.51,136982.0
2021-08-03 09:30:00,136.51,137.89,136.26,137.44,113827.0,136.51,137.89,136.26,137.44,113827.0
2021-08-03 10:00:00,137.34,139.0,137.17,138.78,156870.0,137.34,139.0,137.17,138.78,156870.0
2021-08-03 10:30:00,138.78,139.57,138.23,138.23,71331.0,138.78,139.57,138.23,138.23,71331.0
2021-08-03 11:00:00,138.23,138.84,137.9,138.5,43217.0,138.23,138.84,137.9,138.5,43217.0
2021-08-03 11:30:00,138.56,139.36,138.32,138.67,29510.0,138.56,139.36,138.32,138.67,29510.0
2021-08-03 12:00:00,138.61,138.78,138.3,138.6,45007.0,138.61,138.78,138.3,138.6,45007.0
2021-08-03 12:30:00,138.56,138.66,138.26,138.34,52929.0,138.56,138.66,138.26,138.34,52929.0
2021-08-03 13:00:00,138.36,138.72,138.36,138.72,16597.0,138.36,138.72,138.36,138.72,16597.0
2021-08-03 13:30:00,138.71,139.22,138.55,139.03,73735.0,138.71,139.22,138.55,139.03,73735.0
2021-08-03 14:00:00,139.08,139.49,138.86,139.42,37701.0,139.08,139.49,138.86,139.42,37701.0
2021-08-03 14:30:00,139.43,139.87,139.41,139.79,85214.0,139.43,139.87,139.41,139.79,85214.0
2021-08-03 15:00:00,139.83,139.95,139.6,139.74,83910.0,139.83,139.95,139.6,139.74,83910.0
2021-08-03 15:30:00,139.77,139.81,139.16,139.7,217935.0,139.77,139.81,139.16,139.7,217935.0
2021-08-04 09:30:00,138.91,139.9,137.85,137.87,105628.0,138.91,139.9,137.85,137.87,105628.0
2021-08-04 10:00:00,138.08,138.79,137.8,138.02,49318.0,138.08,138.79,137.8,138.02,49318.0
2021-08-04 10:30:00,138.01,138.13,137.45,137.81,50052.0,138.01,138.13,137.45,137.81,50052.0
2021-08-04 11:00:00,137.81,138.07,137.25,137.4,54333.0,137.81,138.07,137.25,137.4,54333.0
2021-08-04 11:30:00,137.26,137.32,136.87,136.98,56011.0,137.26,137.32,136.87,136.98,56011.0
2021-08-04 12:00:00,136.97,137.09,136.75,136.85,70734.0,136.97,137.09,136.75,136.85,70734.0
2021-08-04 12:30:00,136.85,136.86,135.91,136.25,58705.0,136.85,136.86,135.91,136.25,58705.0
2021-08-04 13:00:00,136.26,137.05,136.16,136.92,21233.0,136.26,137.05,136.16,136.92,21233.0
2021-08-04 13:30:00,136.99,137.2,136.81,137.2,25149.0,136.99,137.2,136.81,137.2,25149.0
2021-08-04 14:00:00,137.27,137.35,136.99,137.23,34679.0,137.27,137.35,136.99,137.23,34679.0
2021-08-04 14:30:00,137.23,137.43,137.19,137.37,34336.0,137.23,137.43,137.19,137.37,34336.0
2021-08-04 15:00:00,137.3,137.42,136.98,137.08,40188.0,137.3,137.42,136.98,137.08,40188.0
2021-08-04 15:30:00,137.08,137.22,136.55,136.55,95566.0,137.08,137.22,136.55,136.55,95566.0
2021-08-05 09:30:00,137.47,138.42,136.52,138.24,58621.0,137.47,138.42,136.52,138.24,58621.0
2021-08-05 10:00:00,138.3,138.3,136.6,136.64,36142.0,138.3,138.3,136.6,136.64,36142.0
2021-08-05 10:30:00,136.48,137.02,135.98,137.02,16730.0,136.48,137.02,135.98,137.02,16730.0
2021-08-05 11:00:00,137.03,137.4,136.84,137.19,17511.0,137.03,137.4,136.84,137.19,17511.0
2021-08-05 11:30:00,137.21,137.21,136.37,136.5,8995.0,137.21,137.21,136.37,136.5,8995.0
2021-08-05 12:00:00,136.51,136.95,136.28,136.36,16222.0,136.51,136.95,136.28,136.36,16222.0
2021-08-05 12:30:00,136.39,136.41,135.87,135.87,26450.0,136.39,136.41,135.87,135.87,26450.0
2021-08-05 13:00:00,135.85,136.31,135.82,136.2,14463.0,135.85,136.31,135.82,136.2,14463.0
2021-08-05 13:30:00,136.23,136.6,136.22,136.5,9474.0,136.23,136.6,136.22,136.5,9474.0
2021-08-05 14:00:00,136.49,136.61,136.36,136.38,13331.0,136.49,136.61,136.36,136.38,13331.0
2021-08-05 14:30:00,136.41,136.45,136.18,136.34,11514.0,136.41,136.45,136.18,136.34,11514.0
2021-08-05 15:00:00,136.34,136.45,136.08,136.12,15824.0,136.34,136.45,136.08,136.12,15824.0
2021-08-05 15:30:00,136.12,136.34,135.85,136.03,82843.0,136.12,136.34,135.85,136.03,82843.0
2021-08-06 09:30:00,137.37,137.83,135.6,135.62,58730.0,137.37,137.83,135.6,135.62,58730.0
2021-08-06 10:00:00,135.91,136.44,135.45,135.58,36930.0,135.91,136.44,135.45,135.58,36930.0
2021-08-06 10:30:00,135.54,136.44,134.52,134.81,33263.0,135.54,136.44,134.52,134.81,33263.0
2021-08-06 11:00:00,134.96,135.53,134.56,135.11,30903.0,134.96,135.53,134.56,135.11,30903.0
2021-08-06 11:30:00,135.08,135.08,134.7,134.99,11811.0,135.08,135.08,134.7,134.99,11811.0
2021-08-06 12:00:00,134.97,135.44,134.88,135.13,15638.0,134.97,135.44,134.88,135.13,15638.0
2021-08-06 12:30:00,135.14,135.18,134.84,135.02,11157.0,135.14,135.18,134.84,135.02,11157.0
2021-08-06 13:00:00,135.05,135.36,134.97,135.14,9603.0,135.05,135.36,134.97,135.14,9603.0
2021-08-06 13:30:00,135.17,135.21,134.96,135.2,10654.0,135.17,135.21,134.96,135.2,10654.0
2021-08-06 14:00:00,135.23,135.23,134.64,134.78,19432.0,135.23,135.23,134.64,134.78,19432.0
2021-08-06 14:30:00,134.73,134.73,134.19,134.38,20178.0,134.73,134.73,134.19,134.38,20178.0
2021-08-06 15:00:00,134.4,134.6,133.92,133.92,36534.0,134.4,134.6,133.92,133.92,36534.0
2021-08-06 15:30:00,133.95,134.35,133.9,133.98,129039.0,133.95,134.35,133.9,133.98,129039.0
2021-08-09 09:30:00,133.44,133.44,130.52,131.57,127805.0,133.44,133.44,130.52,131.57,127805.0
2021-08-09 10:00:00,131.59,132.1,131.16,131.73,33478.0,131.59,132.1,131.16,131.73,33478.0
2021-08-09 10:30:00,131.68,132.79,131.68,132.71,24207.0,131.68,132.79,131.68,132.71,24207.0
2021-08-09 11:00:00,132.77,133.42,132.77,133.32,32484.0,132.77,133.42,132.77,133.32,32484.0
2021-08-09 11:30:00,133.37,133.89,133.05,133.82,27227.0,133.37,133.89,133.05,133.82,27227.0
2021-08-09 12:00:00,133.77,133.87,133.18,133.3,29430.0,133.77,133.87,133.18,133.3,29430.0
2021-08-09 12:30:00,133.32,133.59,133.11,133.54,23748.0,133.32,133.59,133.11,133.54,23748.0
2021-08-09 13:00:00,133.54,133.62,133.15,133.18,22698.0,133.54,133.62,133.15,133.18,22698.0
2021-08-09 13:30:00,133.15,133.66,133.06,133.5,24546.0,133.15,133.66,133.06,133.5,24546.0
2021-08-09 14:00:00,133.53,133.67,133.18,133.45,31681.0,133.53,133.67,133.18,133.45,31681.0
2021-08-09 14:30:00,133.47,133.6,133.32,133.39,31735.0,133.47,133.6,133.32,133.39,31735.0
2021-08-09 15:00:00,133.36,133.49,132.93,133.05,29091.0,133.36,133.49,132.93,133.05,29091.0
2021-08-09 15:30:00,133.12,133.43,132.7,132.85,120197.0,133.12,133.43,132.7,132.85,120197.0
2021-08-10 09:30:00,132.57,133.54,132.38,133.5,26928.0,132.57,133.54,132.38,133.5,26928.0
2021-08-10 10:00:00,133.51,134.6,133.42,134.37,13843.0,133.51,134.6,133.42,134.37,13843.0
2021-08-10 10:30:00,134.44,134.82,134.06,134.63,20010.0,134.44,134.82,134.06,134.63,20010.0
2021-08-10 11:00:00,134.64,135.44,134.48,135.44,25825.0,134.64,135.44,134.48,135.44,25825.0
2021-08-10 11:30:00,135.5,135.73,135.43,135.67,31474.0,135.5,135.73,135.43,135.67,31474.0
2021-08-10 12:00:00,135.7,135.7,135.4,135.62,7688.0,135.7,135.7,135.4,135.62,7688.0
2021-08-10 12:30:00,135.67,135.68,135.25,135.49,7589.0,135.67,135.68,135.25,135.49,7589.0
2021-08-10 13:00:00,135.48,135.83,135.42,135.82,11376.0,135.48,135.83,135.42,135.82,11376.0
2021-08-10 13:30:00,135.85,136.01,135.68,135.9,12093.0,135.85,136.01,135.68,135.9,12093.0
2021-08-10 14:00:00,135.87,135.91,135.38,135.59,23296.0,135.87,135.91,135.38,135.59,23296.0
2021-08-10 14:30:00,135.57,135.7,135.45,135.65,13809.0,135.57,135.7,135.45,135.65,13809.0
2021-08-10 15:00:00,135.67,135.67,135.42,135.46,35660.0,135.67,135.67,135.42,135.46,35660.0
2021-08-10 15:30:00,135.5,135.52,135.03,135.35,56730.0,135.5,135.52,135.03,135.35,56730.0
2021-08-11 09:30:00,132.98,133.79,131.81,132.11,115906.0,132.98,133.79,131.81,132.11,115906.0
2021-08-11 10:00:00,132.08,132.14,130.88,131.68,80276.0,132.08,132.14,130.88,131.68,80276.0
2021-08-11 10:30:00,131.77,132.57,131.54,132.53,63881.0,131.77,132.57,131.54,132.53,63881.0
2021-08-11 11:00:00,132.55,132.72,131.62,131.93,71764.0,132.55,132.72,131.62,131.93,71764.0
2021-08-11 11:30:00,131.97,132.35,131.21,131.27,66739.0,131.97,132.35,131.21,131.27,66739.0
2021-08-11 12:00:00,131.3,131.81,131.28,131.41,67652.0,131.3,131.81,131.28,131.41,67652.0
2021-08-11 12:30:00,131.43,132.0,131.3,131.87,46503.0,131.43,132.0,131.3,131.87,46503.0
2021-08-11 13:00:00,131.87,131.91,131.26,131.42,50592.0,131.87,131.91,131.26,131.42,50592.0
2021-08-11 13:30:00,131.42,132.75,131.35,132.58,68493.0,131.42,132.75,131.35,132.58,68493.0
2021-08-11 14:00:00,132.64,132.74,132.09,132.18,32104.0,132.64,132.74,132.09,132.18,32104.0
2021-08-11 14:30:00,132.19,132.21,131.87,132.01,34883.0,132.19,132.21,131.87,132.01,34883.0
2021-08-11 15:00:00,132.0,132.13,131.79,131.97,59783.0,132.0,132.13,131.79,131.97,59783.0
2021-08-11 15:30:00,131.96,132.05,131.69,131.9,205176.0,131.96,132.05,131.69,131.9,205176.0
2021-08-12 09:30:00,132.2,132.89,131.11,131.13,29259.0,132.2,132.89,131.11,131.13,29259.0
2021-08-12 10:00:00,131.19,131.33,130.09,130.26,41525.0,131.19,131.33,130.09,130.26,41525.0
2021-08-12 10:30:00,130.39,130.54,129.23,129.75,38558.0,130.39,130.54,129.23,129.75,38558.0
2021-08-12 11:00:00,129.75,129.83,128.74,129.41,32746.0,129.75,129.83,128.74,129.41,32746.0
2021-08-12 11:30:00,129.35,129.58,129.0,129.24,32723.0,129.35,129.58,129.0,129.24,32723.0
2021-08-12 12:00:00,129.29,129.81,129.29,129.74,25808.0,129.29,129.81,129.29,129.74,25808.0
2021-08-12 12:30:00,129.74,130.07,129.65,129.76,27745.0,129.74,130.07,129.65,129.76,27745.0
2021-08-12 13:00:00,129.67,129.8,129.33,129.42,16764.0,129.67,129.8,129.33,129.42,16764.0
2021-08-12 13:30:00,129.46,129.81,129.4,129.69,15003.0,129.46,129.81,129.4,129.69,15003.0
2021-08-12 14:00:00,129.65,129.74,129.47,129.56,15818.0,129.65,129.74,129.47,129.56,15818.0
2021-08-12 14:30:00,129.56,129.93,129.47,129.64,27204.0,129.56,129.93,129.47,129.64,27204.0
2021-08-12 15:00:00,129.68,129.73,129.37,129.38,34408.0,129.68,129.73,129.37,129.38,34408.0
2021-08-12 15:30:00,129.38,129.47,129.11,129.36,162766.0,129.38,129.47,129.11,129.36,162766.0
2021-08-13 09:30:00,128.86,129.75,128.12,128.55,37565.0,128.86,129.75,128.12,128.55,37565.0
2021-08-13 10:00:00,128.5,128.66,127.77,128.53,58619.0,128.5,128.66,127.77,128.53,58619.0
2021-08-13 10:30:00,128.52,128.58,127.98,128.24,29866.0,128.52,128.58,127.98,128.24,29866.0
2021-08-13 11:00:00,128.27,128.42,127.96,128.1,39083.0,128.27,128.42,127.96,128.1,39083.0
2021-08-13 11:30:00,128.09,128.4,128.03,128.13,19006.0,128.09,128.4,128.03,128.13,19006.0
2021-08-13 12:00:00,128.12,128.53,128.02,128.53,26958.0,128.12,128.53,128.02,128.53,26958.0
2021-08-13 12:30:00,128.56,128.96,128.49,128.95,19229.0,128.56,128.96,128.49,128.95,19229.0
2021-08-13 13:00:00,128.97,128.97,128.76,128.84,16210.0,128.97,128.97,128.76,128.84,16210.0
2021-08-13 13:30:00,128.85,129.28,128.85,129.15,18624.0,128.85,129.28,128.85,129.15,18624.0
2021-08-13 14:00:00,129.2,129.25,128.64,128.83,17438.0,129.2,129.25,128.64,128.83,17438.0
2021-08-13 14:30:00,128.84,128.84,128.22,128.22,22328.0,128.84,128.84,128.22,128.22,22328.0
2021-08-13 15:00:00,128.26,128.33,128.17,128.17,35643.0,128.26,128.33,128.17,128.17,35643.0
2021-08-13 15:30:00,128.17,128.28,127.9,128.13,92913.0,128.17,128.28,127.9,128.13,92913.0
2021-08-16 09:30:00,127.15,127.17,124.67,125.89,126624.0,127.15,127.17,124.67,125.89,126624.0
2021-08-16 10:00:00,125.88,128.37,125.85,128.2,71706.0,125.88,128.37,125.85,128.2,71706.0
2021-08-16 10:30:00,128.12,128.83,127.78,128.35,32884.0,128.12,128.83,127.78,128.35,32884.0
2021-08-16 11:00:00,128.4,128.58,127.58,127.81,65508.0,128.4,128.58,127.58,127.81,65508.0
2021-08-16 11:30:00,127.89,128.02,127.77,127.82,28231.0,127.89,128.02,127.77,127.82,28231.0
2021-08-16 12:00:00,127.84,127.84,127.42,127.57,19600.0,127.84,127.84,127.42,127.57,19600.0
2021-08-16 12:30:00,127.53,127.61,127.35,127.56,25273.0,127.53,127.61,127.35,127.56,25273.0
2021-08-16 13:00:00,127.52,127.71,127.47,127.55,44800.0,127.52,127.71,127.47,127.55,44800.0
2021-08-16 13:30:00,127.56,127.75,127.49,127.69,133144.0,127.56,127.75,127.49,127.69,133144.0
2021-08-16 14:00:00,127.68,128.08,127.63,128.05,81784.0,127.68,128.08,127.63,128.05,81784.0
2021-08-16 14:30:00,128.08,129.11,128.0,129.06,32284.0,128.08,129.11,128.0,129.06,32284.0
2021-08-16 15:00:00,129.05,129.26,128.8,128.99,33488.0,129.05,129.26,128.8,128.99,33488.0
2021-08-16 15:30:00,128.96,129.12,128.75,129.05,123432.0,128.96,129.12,128.75,129.05,123432.0
2021-08-17 09:30:00,128.0,128.04,126.05,126.82,206750.0,128.0,128.04,126.05,126.82,206750.0
2021-08-17 10:00:00,126.72,128.37,126.51,128.1,131874.0,126.72,128.37,126.51,128.1,131874.0
2021-08-17 10:30:00,128.07,128.28,127.09,127.17,82363.0,128.07,128.28,127.09,127.17,82363.0
2021-08-17 11:00:00,127.2,127.46,126.9,127.26,22339.0,127.2,127.46,126.9,127.26,22339.0
2021-08-17 11:30:00,127.22,127.46,126.9,127.16,42655.0,127.22,127.46,126.9,127.16,42655.0
2021-08-17 12:00:00,127.08,127.19,126.29,126.33,71279.0,127.08,127.19,126.29,126.33,71279.0
2021-08-17 12:30:00,126.4,126.42,125.88,125.88,40646.0,126.4,126.42,125.88,125.88,40646.0
2021-08-17 13:00:00,125.88,126.91,125.88,126.75,81016.0,125.88,126.91,125.88,126.75,81016.0
2021-08-17 13:30:00,126.75,126.94,126.43,126.8,23039.0,126.75,126.94,126.43,126.8,23039.0
2021-08-17 14:00:00,126.79,127.04,126.71,126.8,20008.0,126.79,127.04,126.71,126.8,20008.0
2021-08-17 14:30:00,126.86,127.6,126.73,127.57,23647.0,126.86,127.6,126.73,127.57,23647.0
2021-08-17 15:00:00,127.59,127.63,127.11,127.49,35925.0,127.59,127.63,127.11,127.49,35925.0
2021-08-17 15:30:00,127.61,127.67,127.2,127.54,68579.0,127.61,127.67,127.2,127.54,68579.0
2021-08-18 09:30:00,126.98,127.07,126.17,126.58,63816.0,126.98,127.07,126.17,126.58,63816.0
2021-08-18 10:00:00,126.57,127.18,126.15,126.74,24658.0,126.57,127.18,126.15,126.74,24658.0
2021-08-18 10:30:00,126.75,127.97,126.75,127.28,22217.0,126.75,127.97,126.75,127.28,22217.0
2021-08-18 11:00:00,127.33,127.33,125.87,126.4,54368.0,127.33,127.33,125.87,126.4,54368.0
2021-08-18 11:30:00,126.31,126.63,126.19,126.49,22169.0,126.31,126.63,126.19,126.49,22169.0
2021-08-18 12:00:00,126.49,126.49,126.18,126.2,13283.0,126.49,126.49,126.18,126.2,13283.0
2021-08-18 12:30:00,126.19,126.29,126.02,126.16,25038.0,126.19,126.29,126.02,126.16,25038.0
2021-08-18 13:00:00,126.15,126.24,125.9,126.02,18817.0,126.15,126.24,125.9,126.02,18817.0
2021-08-18 13:30:00,126.02,126.16,125.74,125.84,16983.0,126.02,126.16,125.74,125.84,16983.0
2021-08-18 14:00:00,125.84,126.12,125.0,125.54,39737.0,125.84,126.12,125.0,125.54,39737.0
2021-08-18 14:30:00,125.49,125.67,124.95,125.2,49349.0,125.49,125.67,124.95,125.2,49349.0
2021-08-18 15:00:00,125.19,125.66,125.11,125.21,36811.0,125.19,125.66,125.11,125.21,36811.0
2021-08-18 15:30:00,125.17,125.36,124.53,124.63,118886.0,125.17,125.36,124.53,124.63,118886.0
2021-08-19 09:30:00,123.35,124.17,122.99,123.83,33445.0,123.35,124.17,122.99,123.83,33445.0
2021-08-19 10:00:00,124.01,124.64,123.69,123.77,9952.0,124.01,124.64,123.69,123.77,9952.0
2021-08-19 10:30:00,123.69,123.69,122.88,123.42,16864.0,123.69,123.69,122.88,123.42,16864.0
2021-08-19 11:00:00,123.19,123.25,122.65,122.65,11300.0,123.19,123.25,122.65,122.65,11300.0
2021-08-19 11:30:00,122.79,124.41,122.51,124.4,38627.0,122.79,124.41,122.51,124.4,38627.0
2021-08-19 12:00:00,124.37,124.44,123.93,124.42,33279.0,124.37,124.44,123.93,124.42,33279.0
2021-08-19 12:30:00,124.33,124.5,124.06,124.49,22152.0,124.33,124.5,124.06,124.49,22152.0
2021-08-19 13:00:00,124.41,124.49,123.97,124.06,19036.0,124.41,124.49,123.97,124.06,19036.0
2021-08-19 13:30:00,124.06,124.46,124.0,124.01,15988.0,124.06,124.46,124.0,124.01,15988.0
2021-08-19 14:00:00,124.02,124.17,123.76,123.82,21072.0,124.02,124.17,123.76,123.82,21072.0
2021-08-19 14:30:00,123.72,124.11,123.5,124.0,14953.0,123.72,124.11,123.5,124.0,14953.0
2021-08-19 15:00:00,124.06,124.39,123.89,124.31,19735.0,124.06,124.39,123.89,124.31,19735.0
2021-08-19 15:30:00,124.31,124.6,124.11,124.24,124818.0,124.31,124.6,124.11,124.24,124818.0
2021-08-20 09:30:00,124.0,124.7,123.39,124.0,29846.0,124.0,124.7,123.39,124.0,29846.0
2021-08-20 10:00:00,123.87,123.97,123.12,123.6,19603.0,123.87,123.97,123.12,123.6,19603.0
2021-08-20 10:30:00,123.52,124.09,123.51,123.97,17515.0,123.52,124.09,123.51,123.97,17515.0
2021-08-20 11:00:00,124.02,124.33,123.75,124.2,12377.0,124.02,124.33,123.75,124.2,12377.0
2021-08-20 11:30:00,124.21,124.56,124.02,124.42,10776.0,124.21,124.56,124.02,124.42,10776.0
2021-08-20 12:00:00,124.46,124.66,124.09,124.66,8452.0,124.46,124.66,124.09,124.66,8452.0
2021-08-20 12:30:00,124.64,124.87,124.55,124.77,12262.0,124.64,124.87,124.55,124.77,12262.0
2021-08-20 13:00:00,124.72,124.87,124.71,124.8,9120.0,124.72,124.87,124.71,124.8,9120.0
2021-08-20 13:30:00,124.78,124.79,124.41,124.53,13917.0,124.78,124.79,124.41,124.53,13917.0
2021-08-20 14:00:00,124.54,124.82,124.41,124.41,12298.0,124.54,124.82,124.41,124.41,12298.0
2021-08-20 14:30:00,124.5,124.53,124.34,124.42,15813.0,124.5,124.53,124.34,124.42,15813.0
2021-08-20 15:00:00,124.41,124.5,124.2,124.49,19236.0,124.41,124.5,124.2,124.49,19236.0
2021-08-20 15:30:00,124.49,124.9,124.4,124.69,82649.0,124.49,124.9,124.4,124.69,82649.0
2021-08-23 09:30:00,125.78,125.84,125.03,125.3,41173.0,125.78,125.84,125.03,125.3,41173.0
2021-08-23 10:00:00,125.18,125.68,124.99,125.06,33824.0,125.18,125.68,124.99,125.06,33824.0
2021-08-23 10:30:00,125.15,125.23,124.13,124.23,57040.0,125.15,125.23,124.13,124.23,57040.0
2021-08-23 11:00:00,124.24,124.8,124.15,124.17,15708.0,124.24,124.8,124.15,124.17,15708.0
2021-08-23 11:30:00,124.15,124.4,124.09,124.09,12378.0,124.15,124.4,124.09,124.09,12378.0
2021-08-23 12:00:00,124.11,124.53,124.11,124.49,10828.0,124.11,124.53,124.11,124.49,10828.0
2021-08-23 12:30:00,124.46,125.02,124.3,125.0,19362.0,124.46,125.02,124.3,125.0,19362.0
2021-08-23 13:00:00,124.98,125.02,124.73,125.02,14868.0,124.98,125.02,124.73,125.02,14868.0
2021-08-23 13:30:00,125.03,125.07,124.84,124.95,12155.0,125.03,125.07,124.84,124.95,12155.0
2021-08-23 14:00:00,124.96,125.33,124.9,125.12,25290.0,124.96,125.33,124.9,125.12,25290.0
2021-08-23 14:30:00,125.17,125.26,125.12,125.15,11999.0,125.17,125.26,125.12,125.15,11999.0
2021-08-23 15:00:00,125.15,125.18,124.7,125.05,20382.0,125.15,125.18,124.7,125.05,20382.0
2021-08-23 15:30:00,125.07,125.28,124.86,124.94,63378.0,125.07,125.28,124.86,124.94,63378.0
2021-08-24 09:30:00,125.05,126.27,125.05,125.87,35315.0,125.05,126.27,125.05,125.87,35315.0
2021-08-24 10:00:00,125.83,125.88,125.4,125.57,21872.0,125.83,125.88,125.4,125.57,21872.0
2021-08-24 10:30:00,125.62,125.74,125.15,125.37,18198.0,125.62,125.74,125.15,125.37,18198.0
2021-08-24 11:00:00,125.35,125.48,125.07,125.26,32111.0,125.35,125.48,125.07,125.26,32111.0
2021-08-24 11:30:00,125.2,125.62,125.05,125.49,23368.0,125.2,125.62,125.05,125.49,23368.0
2021-08-24 12:00:00,125.55,125.69,125.47,125.57,9239.0,125.55,125.69,125.47,125.57,9239.0
2021-08-24 12:30:00,125.61,126.14,125.61,126.01,17786.0,125.61,126.14,125.61,126.01,17786.0
2021-08-24 13:00:00,125.98,126.17,125.98,126.17,10752.0,125.98,126.17,125.98,126.17,10752.0
2021-08-24 13:30:00,126.24,126.48,126.16,126.3,11912.0,126.24,126.48,126.16,126.3,11912.0
2021-08-24 14:00:00,126.3,126.37,126.23,126.27,7704.0,126.3,126.37,126.23,126.27,7704.0
2021-08-24 14:30:00,126.29,126.47,126.25,126.25,9055.0,126.29,126.47,126.25,126.25,9055.0
2021-08-24 15:00:00,126.28,126.28,126.01,126.07,12811.0,126.28,126.28,126.01,126.07,12811.0
2021-08-24 15:30:00,126.06,126.08,125.3,125.55,86231.0,126.06,126.08,125.3,125.55,86231.0
2021-08-25 09:30:00,125.86,126.44,125.4,126.43,17863.0,125.86,126.44,125.4,126.43,17863.0
2021-08-25 10:00:00,126.41,126.72,126.24,126.64,22183.0,126.41,126.72,126.24,126.64,22183.0
2021-08-25 10:30:00,126.73,127.13,126.66,126.69,16678.0,126.73,127.13,126.66,126.69,16678.0
2021-08-25 11:00:00,126.74,127.6,126.48,127.55,33467.0,126.74,127.6,126.48,127.55,33467.0
2021-08-25 11:30:00,127.56,127.86,127.52,127.63,26646.0,127.56,127.86,127.52,127.63,26646.0
2021-08-25 12:00:00,127.63,127.96,127.63,127.81,13521.0,127.63,127.96,127.63,127.81,13521.0
2021-08-25 12:30:00,127.83,127.85,127.39,127.39,11427.0,127.83,127.85,127.39,127.39,11427.0
2021-08-25 13:00:00,127.42,127.78,127.41,127.57,10639.0,127.42,127.78,127.41,127.57,10639.0
2021-08-25 13:30:00,127.51,127.85,127.5,127.77,16974.0,127.51,127.85,127.5,127.77,16974.0
2021-08-25 14:00:00,127.76,128.08,127.68,127.93,19864.0,127.76,128.08,127.68,127.93,19864.0
2021-08-25 14:30:00,127.9,128.0,127.85,127.91,12339.0,127.9,128.0,127.85,127.91,12339.0
2021-08-25 15:00:00,127.9,127.96,127.53,127.6,14729.0,127.9,127.96,127.53,127.6,14729.0
2021-08-25 15:30:00,127.62,127.79,127.43,127.5,95834.0,127.62,127.79,127.43,127.5,95834.0
2021-08-26 09:30:00,127.26,127.7,126.61,127.61,46754.0,127.26,127.7,126.61,127.61,46754.0
2021-08-26 10:00:00,127.72,127.82,126.94,127.12,28781.0,127.72,127.82,126.94,127.12,28781.0
2021-08-26 10:30:00,127.33,127.53,126.54,126.81,18703.0,127.33,127.53,126.54,126.81,18703.0
2021-08-26 11:00:00,126.72,127.06,126.48,126.91,25908.0,126.72,127.06,126.48,126.91,25908.0
2021-08-26 11:30:00,126.93,126.98,126.39,126.6,24895.0,126.93,126.98,126.39,126.6,24895.0
2021-08-26 12:00:00,126.64,126.96,126.64,126.92,14688.0,126.64,126.96,126.64,126.92,14688.0
2021-08-26 12:30:00,126.94,127.03,126.67,126.76,12013.0,126.94,127.03,126.67,126.76,12013.0
2021-08-26 13:00:00,126.71,126.78,126.37,126.45,13719.0,126.71,126.78,126.37,126.45,13719.0
2021-08-26 13:30:00,126.41,126.54,126.22,126.26,17895.0,126.41,126.54,126.22,126.26,17895.0
2021-08-26 14:00:00,126.25,126.33,126.08,126.26,28092.0,126.25,126.33,126.08,126.26,28092.0
2021-08-26 14:30:00,126.2,126.26,125.96,126.1,24883.0,126.2,126.26,125.96,126.1,24883.0
2021-08-26 15:00:00,126.1,126.25,125.75,126.09,28818.0,126.1,126.25,125.75,126.09,28818.0
2021-08-26 15:30:00,126.11,126.34,125.92,126.27,78159.0,126.11,126.34,125.92,126.27,78159.0
2021-08-27 09:30:00,126.63,126.63,125.81,125.98,26123.0,126.63,126.63,125.81,125.98,26123.0
2021-08-27 10:00:00,125.93,126.42,125.67,125.96,22971.0,125.93,126.42,125.67,125.96,22971.0
2021-08-27 10:30:00,125.91,126.15,125.53,126.15,36756.0,125.91,126.15,125.53,126.15,36756.0
2021-08-27 11:00:00,126.35,127.14,126.35,127.02,16889.0,126.35,127.14,126.35,127.02,16889.0
2021-08-27 11:30:00,127.21,127.21,126.77,126.98,9627.0,127.21,127.21,126.77,126.98,9627.0
2021-08-27 12:00:00,127.02,127.35,126.97,127.34,10961.0,127.02,127.35,126.97,127.34,10961.0
2021-08-27 12:30:00,127.3,127.32,126.74,127.0,11433.0,127.3,127.32,126.74,127.0,11433.0
2021-08-27 13:00:00,126.95,127.15,126.83,127.11,12026.0,126.95,127.15,126.83,127.11,12026.0
2021-08-27 13:30:00,127.07,127.13,126.97,127.09,6439.0,127.07,127.13,126.97,127.09,6439.0
2021-08-27 14:00:00,127.2,127.22,126.87,126.95,9439.0,127.2,127.22,126.87,126.95,9439.0
2021-08-27 14:30:00,126.99,127.04,126.84,126.86,8233.0,126.99,127.04,126.84,126.86,8233.0
2021-08-27 15:00:00,126.84,127.2,126.83,127.18,13358.0,126.84,127.2,126.83,127.18,13358.0
2021-08-27 15:30:00,127.17,127.18,126.53,126.6,62912.0,127.17,127.18,126.53,126.6,62912.0
2021-08-30 09:30:00,127.0,127.23,125.5,126.42,45688.0,127.0,127.23,125.5,126.42,45688.0
2021-08-30 10:00:00,126.41,126.54,126.02,126.54,11034.0,126.41,126.54,126.02,126.54,11034.0
2021-08-30 10:30:00,126.54,127.3,126.44,127.17,13196.0,126.54,127.3,126.44,127.17,13196.0
2021-08-30 11:00:00,127.35,127.52,127.19,127.35,12099.0,127.35,127.52,127.19,127.35,12099.0
2021-08-30 11:30:00,127.34,127.82,127.26,127.67,13403.0,127.34,127.82,127.26,127.67,13403.0
2021-08-30 12:00:00,127.75,128.08,127.66,127.95,25221.0,127.75,128.08,127.66,127.95,25221.0
2021-08-30 12:30:00,127.98,128.2,127.89,128.02,17555.0,127.98,128.2,127.89,128.02,17555.0
2021-08-30 13:00:00,128.04,128.08,127.25,127.44,21348.0,128.04,128.08,127.25,127.44,21348.0
2021-08-30 13:30:00,127.4,127.66,127.34,127.55,20014.0,127.4,127.66,127.34,127.55,20014.0
2021-08-30 14:00:00,127.55,127.6,127.12,127.2,15393.0,127.55,127.6,127.12,127.2,15393.0
2021-08-30 14:30:00,127.17,127.27,126.98,127.2,14455.0,127.17,127.27,126.98,127.2,14455.0
2021-08-30 15:00:00,127.21,127.22,126.81,126.84,22948.0,127.21,127.22,126.81,126.84,22948.0
2021-08-30 15:30:00,126.79,126.8,126.42,126.49,65633.0,126.79,126.8,126.42,126.49,65633.0
2021-08-31 09:30:00,126.84,126.84,125.4,125.65,38110.0,126.84,126.84,125.4,125.65,38110.0
2021-08-31 10:00:00,125.7,125.89,124.5,124.54,28911.0,125.7,125.89,124.5,124.54,28911.0
2021-08-31 10:30:00,124.42,125.13,124.27,125.03,27845.0,124.42,125.13,124.27,125.03,27845.0
2021-08-31 11:00:00,125.05,125.38,124.86,125.06,53752.0,125.05,125.38,124.86,125.06,53752.0
2021-08-31 11:30:00,125.05,125.84,125.05,125.84,14099.0,125.05,125.84,125.05,125.84,14099.0
2021-08-31 12:00:00,125.83,125.84,125.6,125.84,13739.0,125.83,125.84,125.6,125.84,13739.0
2021-08-31 12:30:00,125.75,125.85,125.41,125.57,10419.0,125.75,125.85,125.41,125.57,10419.0
2021-08-31 13:00:00,125.5,125.7,125.1,125.17,10134.0,125.5,125.7,125.1,125.17,10134.0
2021-08-31 13:30:00,125.14,125.4,125.07,125.28,15493.0,125.14,125.4,125.07,125.28,15493.0
2021-08-31 14:00:00,125.35,125.57,125.27,125.37,20148.0,125.35,125.57,125.27,125.37,20148.0
2021-08-31 14:30:00,125.39,125.44,124.96,125.18,32782.0,125.39,125.44,124.96,125.18,32782.0
2021-08-31 15:00:00,125.18,125.19,124.77,124.84,32565.0,125.18,125.19,124.77,124.84,32565.0
2021-08-31 15:30:00,124.85,125.43,124.73,125.21,145596.0,124.85,125.43,124.73,125.21,145596.0
2021-09-01 09:30:00,126.02,127.27,125.84,126.55,103787.0,126.02,127.27,125.84,126.55,103787.0
2021-09-01 10:00:00,126.69,127.02,126.12,126.41,29715.0,126.69,127.02,126.12,126.41,29715.0
2021-09-01 10:30:00,126.46,127.04,126.39,127.03,44046.0,126.46,127.04,126.39,127.03,44046.0
2021-09-01 11:00:00,126.99,127.19,126.12,126.36,41144.0,126.99,127.19,126.12,126.36,41144.0
2021-09-01 11:30:00,126.35,126.98,126.29,126.84,23667.0,126.35,126.98,126.29,126.84,23667.0
2021-09-01 12:00:00,126.85,127.07,126.46,126.72,22359.0,126.85,127.07,126.46,126.72,22359.0
2021-09-01 12:30:00,126.78,127.18,126.75,127.18,10962.0,126.78,127.18,126.75,127.18,10962.0
2021-09-01 13:00:00,127.18,127.27,127.14,127.18,18015.0,127.18,127.27,127.14,127.18,18015.0
2021-09-01 13:30:00,127.22,127.4,127.05,127.28,42458.0,127.22,127.4,127.05,127.28,42458.0
2021-09-01 14:00:00,127.32,127.48,127.22,127.39,14742.0,127.32,127.48,127.22,127.39,14742.0
2021-09-01 14:30:00,127.34,127.55,127.25,127.38,16805.0,127.34,127.55,127.25,127.38,16805.0
2021-09-01 15:00:00,127.36,127.36,127.02,127.14,31508.0,127.36,127.36,127.02,127.14,31508.0
2021-09-01 15:30:00,127.12,127.35,126.89,127.35,122726.0,127.12,127.35,126.89,127.35,122726.0
2021-09-02 09:30:00,127.25,127.75,126.0,126.37,48920.0,127.25,127.75,126.0,126.37,48920.0
2021-09-02 10:00:00,126.45,127.15,126.02,127.15,23997.0,126.45,127.15,126.02,127.15,23997.0
2021-09-02 10:30:00,127.15,127.26,126.85,127.1,24657.0,127.15,127.26,126.85,127.1,24657.0
2021-09-02 11:00:00,127.19,127.56,127.05,127.41,35733.0,127.19,127.56,127.05,127.41,35733.0
2021-09-02 11:30:00,127.4,127.55,127.26,127.32,25273.0,127.4,127.55,127.26,127.32,25273.0
2021-09-02 12:00:00,127.31,127.39,127.13,127.18,11493.0,127.31,127.39,127.13,127.18,11493.0
2021-09-02 12:30:00,127.25,127.38,127.16,127.35,10177.0,127.25,127.38,127.16,127.35,10177.0
2021-09-02 13:00:00,127.34,127.34,126.52,126.56,14095.0,127.34,127.34,126.52,126.56,14095.0
2021-09-02 13:30:00,126.56,126.66,126.4,126.55,17906.0,126.56,126.66,126.4,126.55,17906.0
2021-09-02 14:00:00,126.51,126.74,126.49,126.67,17078.0,126.51,126.74,126.49,126.67,17078.0
2021-09-02 14:30:00,126.65,126.72,126.56,126.67,15374.0,126.65,126.72,126.56,126.67,15374.0
2021-09-02 15:00:00,126.71,126.72,126.09,126.23,87439.0,126.71,126.72,126.09,126.23,87439.0
2021-09-02 15:30:00,126.23,126.44,125.86,126.42,123111.0,126.23,126.44,125.86,126.42,123111.0
2021-09-03 09:30:00,125.74,126.4,125.64,125.64,25903.0,125.74,126.4,125.64,125.64,25903.0
2021-09-03 10:00:00,125.68,125.92,125.29,125.81,39767.0,125.68,125.92,125.29,125.81,39767.0
2021-09-03 10:30:00,125.88,126.07,125.66,126.07,23423.0,125.88,126.07,125.66,126.07,23423.0
2021-09-03 11:00:00,126.05,126.9,126.03,126.68,64492.0,126.05,126.9,126.03,126.68,64492.0
2021-09-03 11:30:00,126.64,126.97,126.62,126.78,19012.0,126.64,126.97,126.62,126.78,19012.0
2021-09-03 12:00:00,126.78,126.98,126.71,126.78,16137.0,126.78,126.98,126.71,126.78,16137.0
2021-09-03 12:30:00,126.74,126.88,126.52,126.78,19229.0,126.74,126.88,126.52,126.78,19229.0
2021-09-03 13:00:00,126.83,127.17,126.77,127.1,43787.0,126.83,127.17,126.77,127.1,43787.0
2021-09-03 13:30:00,127.2,127.63,127.17,127.52,25671.0,127.2,127.63,127.17,127.52,25671.0
2021-09-03 14:00:00,127.48,127.59,127.36,127.4,10972.0,127.48,127.59,127.36,127.4,10972.0
2021-09-03 14:30:00,127.4,127.42,126.99,127.08,13143.0,127.4,127.42,126.99,127.08,13143.0
2021-09-03 15:00:00,127.09,127.3,127.02,127.21,12543.0,127.09,127.3,127.02,127.21,12543.0
2021-09-03 15:30:00,127.21,127.37,127.1,127.14,67428.0,127.21,127.37,127.1,127.14,67428.0
2021-09-07 09:30:00,126.77,127.88,126.32,127.6,29736.0,126.77,127.88,126.32,127.6,29736.0
2021-09-07 10:00:00,127.74,128.59,127.67,128.26,66915.0,127.74,128.59,127.67,128.26,66915.0
2021-09-07 10:30:00,128.28,128.3,127.41,127.73,19155.0,128.28,128.3,127.41,127.73,19155.0
2021-09-07 11:00:00,127.72,127.77,127.32,127.74,19718.0,127.72,127.77,127.32,127.74,19718.0
2021-09-07 11:30:00,127.75,127.84,127.32,127.46,20378.0,127.75,127.84,127.32,127.46,20378.0
2021-09-07 12:00:00,127.4,127.46,127.16,127.33,13186.0,127.4,127.46,127.16,127.33,13186.0
2021-09-07 12:30:00,127.33,127.74,127.3,127.74,16875.0,127.33,127.74,127.3,127.74,16875.0
2021-09-07 13:00:00,127.8,127.81,127.2,127.29,19911.0,127.8,127.81,127.2,127.29,19911.0
2021-09-07 13:30:00,127.28,127.58,127.04,127.58,17651.0,127.28,127.58,127.04,127.58,17651.0
2021-09-07 14:00:00,127.56,127.89,127.51,127.71,33429.0,127.56,127.89,127.51,127.71,33429.0
2021-09-07 14:30:00,127.71,127.72,127.3,127.39,24054.0,127.71,127.72,127.3,127.39,24054.0
2021-09-07 15:00:00,127.4,127.69,127.19,127.47,28676.0,127.4,127.69,127.19,127.47,28676.0
2021-09-07 15:30:00,127.42,127.44,126.88,127.0,194537.0,127.42,127.44,126.88,127.0,194537.0
2021-09-08 09:30:00,127.26,128.31,126.5,128.13,51538.0,127.26,128.31,126.5,128.13,51538.0
2021-09-08 10:00:00,128.23,128.4,127.41,127.9,46887.0,128.23,128.4,127.41,127.9,46887.0
2021-09-08 10:30:00,127.94,127.99,127.17,127.48,22967.0,127.94,127.99,127.17,127.48,22967.0
2021-09-08 11:00:00,127.44,128.92,127.41,128.92,55000.0,127.44,128.92,127.41,128.92,55000.0
2021-09-08 11:30:00,128.89,129.89,128.8,129.87,84829.0,128.89,129.89,128.8,129.87,84829.0
2021-09-08 12:00:00,129.82,130.56,129.82,130.36,50957.0,129.82,130.56,129.82,130.36,50957.0
2021-09-08 12:30:00,130.37,130.53,130.04,130.11,42298.0,130.37,130.53,130.04,130.11,42298.0
2021-09-08 13:00:00,130.11,130.54,130.08,130.45,34272.0,130.11,130.54,130.08,130.45,34272.0
2021-09-08 13:30:00,130.48,130.54,130.2,130.45,31137.0,130.48,130.54,130.2,130.45,31137.0
2021-09-08 14:00:00,130.43,130.68,130.28,130.63,63920.0,130.43,130.68,130.28,130.63,63920.0
2021-09-08 14:30:00,130.6,131.22,130.57,131.0,45448.0,130.6,131.22,130.57,131.0,45448.0
2021-09-08 15:00:00,130.99,131.3,130.89,131.03,55188.0,130.99,131.3,130.89,131.03,55188.0
2021-09-08 15:30:00,131.0,131.42,130.79,131.41,158495.0,131.0,131.42,130.79,131.41,158495.0
2021-09-09 09:30:00,131.5,133.38,131.19,133.28,74111.0,131.5,133.38,131.19,133.28,74111.0
2021-09-09 10:00:00,133.33,134.26,132.93,133.79,104153.0,133.33,134.26,132.93,133.79,104153.0
2021-09-09 10:30:00,133.9,134.61,133.8,134.44,61102.0,133.9,134.61,133.8,134.44,61102.0
2021-09-09 11:00:00,134.41,134.66,133.59,133.64,35368.0,134.41,134.66,133.59,133.64,35368.0
2021-09-09 11:30:00,133.6,134.56,133.6,134.31,51457.0,133.6,134.56,133.6,134.31,51457.0
2021-09-09 12:00:00,134.28,134.52,134.18,134.27,36152.0,134.28,134.52,134.18,134.27,36152.0
2021-09-09 12:30:00,134.25,134.51,134.05,134.35,34267.0,134.25,134.51,134.05,134.35,34267.0
2021-09-09 13:00:00,134.38,134.53,134.13,134.21,33379.0,134.38,134.53,134.13,134.21,33379.0
2021-09-09 13:30:00,134.17,134.4,133.39,133.66,52642.0,134.17,134.4,133.39,133.66,52642.0
2021-09-09 14:00:00,133.7,134.02,133.63,133.76,26838.0,133.7,134.02,133.63,133.76,26838.0
2021-09-09 14:30:00,133.74,133.8,133.36,133.7,34802.0,133.74,133.8,133.36,133.7,34802.0
2021-09-09 15:00:00,133.75,133.79,133.46,133.47,55307.0,133.75,133.79,133.46,133.47,55307.0
2021-09-09 15:30:00,133.46,133.81,133.23,133.24,133421.0,133.46,133.81,133.23,133.24,133421.0
2021-09-10 09:30:00,133.97,135.42,133.66,133.69,89198.0,133.97,135.42,133.66,133.69,89198.0
2021-09-10 10:00:00,133.75,133.75,132.94,133.57,50712.0,133.75,133.75,132.94,133.57,50712.0
2021-09-10 10:30:00,133.5,133.5,132.7,132.97,22418.0,133.5,133.5,132.7,132.97,22418.0
2021-09-10 11:00:00,133.02,133.64,132.89,133.54,18364.0,133.02,133.64,132.89,133.54,18364.0
2021-09-10 11:30:00,133.64,134.27,133.51,134.27,23937.0,133.64,134.27,133.51,134.27,23937.0
2021-09-10 12:00:00,134.31,134.31,134.0,134.31,16034.0,134.31,134.31,134.0,134.31,16034.0
2021-09-10 12:30:00,134.35,135.21,134.34,135.19,28332.0,134.35,135.21,134.34,135.19,28332.0
2021-09-10 13:00:00,135.23,135.64,135.23,135.38,24170.0,135.23,135.64,135.23,135.38,24170.0
2021-09-10 13:30:00,135.42,135.42,135.07,135.23,23772.0,135.42,135.42,135.07,135.23,23772.0
2021-09-10 14:00:00,135.22,135.32,134.84,134.84,25414.0,135.22,135.32,134.84,134.84,25414.0
2021-09-10 14:30:00,134.89,134.94,134.64,134.86,29870.0,134.89,134.94,134.64,134.86,29870.0
2021-09-10 15:00:00,134.87,135.2,134.65,135.18,51335.0,134.87,135.2,134.65,135.18,51335.0
2021-09-10 15:30:00,135.15,135.18,134.36,134.4,215346.0,135.15,135.18,134.36,134.4,215346.0
2021-09-13 09:30:00,135.64,135.64,133.29,133.63,33041.0,135.64,135.64,133.29,133.63,33041.0
2021-09-13 10:00:00,133.59,133.78,132.43,132.56,33610.0,133.59,133.78,132.43,132.56,33610.0
2021-09-13 10:30:00,132.56,133.18,131.98,132.94,30893.0,132.56,133.18,131.98,132.94,30893.0
2021-09-13 11:00:00,132.94,133.19,132.26,132.74,30507.0,132.94,133.19,132.26,132.74,30507.0
2021-09-13 11:30:00,132.75,133.18,132.56,132.89,19528.0,132.75,133.18,132.56,132.89,19528.0
2021-09-13 12:00:00,132.82,133.05,132.59,132.69,17879.0,132.82,133.05,132.59,132.69,17879.0
2021-09-13 12:30:00,132.68,133.21,132.66,133.17,14666.0,132.68,133.21,132.66,133.17,14666.0
2021-09-13 13:00:00,133.15,133.34,133.0,133.05,14902.0,133.15,133.34,133.0,133.05,14902.0
2021-09-13 13:30:00,133.1,133.23,132.8,132.92,12912.0,133.1,133.23,132.8,132.92,12912.0
2021-09-13 14:00:00,132.93,133.31,132.76,133.3,17697.0,132.93,133.31,132.76,133.3,17697.0
2021-09-13 14:30:00,133.3,133.78,133.19,133.68,24433.0,133.3,133.78,133.19,133.68,24433.0
2021-09-13 15:00:00,133.69,134.0,133.38,134.0,24016.0,133.69,134.0,133.38,134.0,24016.0
2021-09-13 15:30:00,133.97,134.46,133.83,134.39,102423.0,133.97,134.46,133.83,134.39,102423.0
2021-09-14 09:30:00,135.0,135.13,134.16,134.44,27596.0,135.0,135.13,134.16,134.44,27596.0
2021-09-14 10:00:00,134.44,134.58,134.0,134.2,24043.0,134.44,134.58,134.0,134.2,24043.0
2021-09-14 10:30:00,134.13,134.64,133.76,134.47,33018.0,134.13,134.64,133.76,134.47,33018.0
2021-09-14 11:00:00,134.41,134.89,134.3,134.89,19217.0,134.41,134.89,134.3,134.89,19217.0
2021-09-14 11:30:00,134.86,135.42,134.76,135.39,26734.0,134.86,135.42,134.76,135.39,26734.0
2021-09-14 12:00:00,135.46,135.67,135.0,135.26,25335.0,135.46,135.67,135.0,135.26,25335.0
2021-09-14 12:30:00,135.25,135.3,134.9,135.06,12176.0,135.25,135.3,134.9,135.06,12176.0
2021-09-14 13:00:00,135.04,135.49,134.88,135.48,12157.0,135.04,135.49,134.88,135.48,12157.0
2021-09-14 13:30:00,135.53,135.81,135.24,135.76,19483.0,135.53,135.81,135.24,135.76,19483.0
2021-09-14 14:00:00,135.74,135.76,135.46,135.5,23385.0,135.74,135.76,135.46,135.5,23385.0
2021-09-14 14:30:00,135.47,135.56,135.05,135.54,23630.0,135.47,135.56,135.05,135.54,23630.0
2021-09-14 15:00:00,135.51,135.71,135.14,135.25,49519.0,135.51,135.71,135.14,135.25,49519.0
2021-09-14 15:30:00,135.19,135.41,134.91,135.0,161663.0,135.19,135.41,134.91,135.0,161663.0
2021-09-15 09:30:00,135.0,135.48,134.05,134.82,63904.0,135.0,135.48,134.05,134.82,63904.0
2021-09-15 10:00:00,134.72,135.1,133.25,133.31,62148.0,134.72,135.1,133.25,133.31,62148.0
2021-09-15 10:30:00,133.31,133.75,132.85,133.51,43839.0,133.31,133.75,132.85,133.51,43839.0
2021-09-15 11:00:00,133.63,134.81,133.35,134.6,16916.0,133.63,134.81,133.35,134.6,16916.0
2021-09-15 11:30:00,134.61,135.42,134.42,135.42,13880.0,134.61,135.42,134.42,135.42,13880.0
2021-09-15 12:00:00,135.42,135.68,135.2,135.68,13969.0,135.42,135.68,135.2,135.68,13969.0
2021-09-15 12:30:00,135.65,136.1,135.59,136.07,12492.0,135.65,136.1,135.59,136.07,12492.0
2021-09-15 13:00:00,136.05,136.29,135.98,136.16,22551.0,136.05,136.29,135.98,136.16,22551.0
2021-09-15 13:30:00,136.18,136.68,136.02,136.02,26564.0,136.18,136.68,136.02,136.02,26564.0
2021-09-15 14:00:00,136.05,136.41,135.95,136.38,13517.0,136.05,136.41,135.95,136.38,13517.0
2021-09-15 14:30:00,136.43,136.64,136.21,136.32,22880.0,136.43,136.64,136.21,136.32,22880.0
2021-09-15 15:00:00,136.34,136.75,136.29,136.54,18956.0,136.34,136.75,136.29,136.54,18956.0
2021-09-15 15:30:00,136.53,137.11,136.53,136.84,75046.0,136.53,137.11,136.53,136.84,75046.0
2021-09-16 09:30:00,136.76,139.6,136.34,138.88,96186.0,136.76,139.6,136.34,138.88,96186.0
2021-09-16 10:00:00,138.63,138.92,138.18,138.47,36213.0,138.63,138.92,138.18,138.47,36213.0
2021-09-16 10:30:00,138.53,138.85,137.71,138.16,42293.0,138.53,138.85,137.71,138.16,42293.0
2021-09-16 11:00:00,138.1,139.55,138.03,139.5,24332.0,138.1,139.55,138.03,139.5,24332.0
2021-09-16 11:30:00,139.59,139.9,139.18,139.84,35201.0,139.59,139.9,139.18,139.84,35201.0
2021-09-16 12:00:00,139.91,140.09,139.75,139.86,84342.0,139.91,140.09,139.75,139.86,84342.0
2021-09-16 12:30:00,139.86,140.24,138.57,138.77,77927.0,139.86,140.24,138.57,138.77,77927.0
2021-09-16 13:00:00,138.74,138.77,138.5,138.62,21701.0,138.74,138.77,138.5,138.62,21701.0
2021-09-16 13:30:00,138.6,138.6,137.95,138.28,29548.0,138.6,138.6,137.95,138.28,29548.0
2021-09-16 14:00:00,138.29,138.98,138.17,138.96,28440.0,138.29,138.98,138.17,138.96,28440.0
2021-09-16 14:30:00,139.0,139.35,138.88,139.12,48150.0,139.0,139.35,138.88,139.12,48150.0
2021-09-16 15:00:00,139.17,139.45,139.0,139.29,58106.0,139.17,139.45,139.0,139.29,58106.0
2021-09-16 15:30:00,139.3,139.89,139.27,139.76,188974.0,139.3,139.89,139.27,139.76,188974.0
2021-09-17 09:30:00,139.03,141.81,138.9,141.55,203023.0,139.03,141.81,138.9,141.55,203023.0
2021-09-17 10:00:00,141.5,141.65,140.77,141.18,34290.0,141.5,141.65,140.77,141.18,34290.0
2021-09-17 10:30:00,141.13,141.13,140.55,140.92,46054.0,141.13,141.13,140.55,140.92,46054.0
2021-09-17 11:00:00,140.92,141.78,140.81,141.68,24528.0,140.92,141.78,140.81,141.68,24528.0
2021-09-17 11:30:00,141.66,141.68,141.15,141.58,39133.0,141.66,141.68,141.15,141.58,39133.0
2021-09-17 12:00:00,141.57,141.96,141.4,141.96,52322.0,141.57,141.96,141.4,141.96,52322.0
2021-09-17 12:30:00,141.93,142.08,141.51,141.59,37789.0,141.93,142.08,141.51,141.59,37789.0
2021-09-17 13:00:00,141.53,141.7,141.29,141.32,43593.0,141.53,141.7,141.29,141.32,43593.0
2021-09-17 13:30:00,141.28,141.39,140.86,140.9,21443.0,141.28,141.39,140.86,140.9,21443.0
2021-09-17 14:00:00,140.9,140.9,140.35,140.52,33249.0,140.9,140.9,140.35,140.52,33249.0
2021-09-17 14:30:00,140.52,140.82,140.46,140.58,24096.0,140.52,140.82,140.46,140.58,24096.0
2021-09-17 15:00:00,140.55,140.8,140.37,140.37,37664.0,140.55,140.8,140.37,140.37,37664.0
2021-09-17 15:30:00,140.33,140.53,139.6,140.22,181783.0,140.33,140.53,139.6,140.22,181783.0
2021-09-20 09:30:00,138.1,139.12,137.04,138.6,67111.0,138.1,139.12,137.04,138.6,67111.0
2021-09-20 10:00:00,138.6,139.44,137.81,138.36,56865.0,138.6,139.44,137.81,138.36,56865.0
2021-09-20 10:30:00,138.36,139.57,138.36,139.17,28071.0,138.36,139.57,138.36,139.17,28071.0
2021-09-20 11:00:00,139.11,139.87,139.01,139.2,29325.0,139.11,139.87,139.01,139.2,29325.0
2021-09-20 11:30:00,139.06,139.06,138.3,138.65,43070.0,139.06,139.06,138.3,138.65,43070.0
2021-09-20 12:00:00,138.6,138.62,137.71,138.42,44739.0,138.6,138.62,137.71,138.42,44739.0
2021-09-20 12:30:00,138.32,138.56,137.47,137.95,49978.0,138.32,138.56,137.47,137.95,49978.0
2021-09-20 13:00:00,137.89,137.92,136.96,137.49,42167.0,137.89,137.92,136.96,137.49,42167.0
2021-09-20 13:30:00,137.55,138.15,137.45,138.05,19299.0,137.55,138.15,137.45,138.05,19299.0
2021-09-20 14:00:00,138.08,138.15,137.6,137.75,32826.0,138.08,138.15,137.6,137.75,32826.0
2021-09-20 14:30:00,137.75,137.84,136.54,137.06,59041.0,137.75,137.84,136.54,137.06,59041.0
2021-09-20 15:00:00,137.06,137.6,136.66,137.43,44655.0,137.06,137.6,136.66,137.43,44655.0
2021-09-20 15:30:00,137.43,138.33,137.39,138.13,125536.0,137.43,138.33,137.39,138.13,125536.0
2021-09-21 09:30:00,139.1,140.84,139.1,139.56,32781.0,139.1,140.84,139.1,139.56,32781.0
2021-09-21 10:00:00,139.56,139.84,137.89,138.6,62573.0,139.56,139.84,137.89,138.6,62573.0
2021-09-21 10:30:00,138.56,138.56,136.67,137.09,48916.0,138.56,138.56,136.67,137.09,48916.0
2021-09-21 11:00:00,136.91,137.77,136.71,137.31,58497.0,136.91,137.77,136.71,137.31,58497.0
2021-09-21 11:30:00,137.38,138.15,137.3,138.03,15183.0,137.38,138.15,137.3,138.03,15183.0
2021-09-21 12:00:00,138.11,138.43,137.6,137.85,23060.0,138.11,138.43,137.6,137.85,23060.0
2021-09-21 12:30:00,137.9,137.91,137.07,137.29,88738.0,137.9,137.91,137.07,137.29,88738.0
2021-09-21 13:00:00,137.34,137.41,137.08,137.15,21367.0,137.34,137.41,137.08,137.15,21367.0
2021-09-21 13:30:00,137.11,137.61,137.0,137.23,11228.0,137.11,137.61,137.0,137.23,11228.0
2021-09-21 14:00:00,137.31,137.39,136.86,136.88,56688.0,137.31,137.39,136.86,136.88,56688.0
2021-09-21 14:30:00,136.91,137.24,136.75,136.96,26518.0,136.91,137.24,136.75,136.96,26518.0
2021-09-21 15:00:00,136.95,137.66,136.92,137.45,32039.0,136.95,137.66,136.92,137.45,32039.0
2021-09-21 15:30:00,137.48,137.67,136.93,136.98,87132.0,137.48,137.67,136.93,136.98,87132.0
2021-09-22 09:30:00,138.33,138.78,137.51,138.47,58488.0,138.33,138.78,137.51,138.47,58488.0
2021-09-22 10:00:00,138.58,138.86,137.91,138.28,50209.0,138.58,138.86,137.91,138.28,50209.0
2021-09-22 10:30:00,138.29,138.98,138.23,138.82,42961.0,138.29,138.98,138.23,138.82,42961.0
2021-09-22 11:00:00,138.85,139.04,138.57,138.75,61968.0,138.85,139.04,138.57,138.75,61968.0
2021-09-22 11:30:00,138.82,139.88,138.78,139.68,48978.0,138.82,139.88,138.78,139.68,48978.0
2021-09-22 12:00:00,139.7,140.12,139.64,140.08,27937.0,139.7,140.12,139.64,140.08,27937.0
2021-09-22 12:30:00,140.12,140.35,139.84,140.08,30060.0,140.12,140.35,139.84,140.08,30060.0
2021-09-22 13:00:00,140.03,140.13,139.49,139.86,26232.0,140.03,140.13,139.49,139.86,26232.0
2021-09-22 13:30:00,139.83,140.58,139.79,140.33,27387.0,139.83,140.58,139.79,140.33,27387.0
2021-09-22 14:00:00,140.28,141.66,139.97,141.45,46880.0,140.28,141.66,139.97,141.45,46880.0
2021-09-22 14:30:00,141.38,141.52,140.69,141.2,47326.0,141.38,141.52,140.69,141.2,47326.0
2021-09-22 15:00:00,141.23,141.48,140.93,141.02,104279.0,141.23,141.48,140.93,141.02,104279.0
2021-09-22 15:30:00,141.03,141.24,140.45,140.51,127609.0,141.03,141.24,140.45,140.51,127609.0
2021-09-23 09:30:00,142.0,144.83,141.65,144.77,102352.0,142.0,144.83,141.65,144.77,102352.0
2021-09-23 10:00:00,144.8,144.84,143.8,144.05,97832.0,144.8,144.84,143.8,144.05,97832.0
2021-09-23 10:30:00,144.05,144.21,143.3,143.51,92692.0,144.05,144.21,143.3,143.51,92692.0
2021-09-23 11:00:00,143.57,143.57,142.78,143.06,28454.0,143.57,143.57,142.78,143.06,28454.0
2021-09-23 11:30:00,143.04,143.05,142.56,142.98,29798.0,143.04,143.05,142.56,142.98,29798.0
2021-09-23 12:00:00,143.02,143.41,142.75,142.85,20892.0,143.02,143.41,142.75,142.85,20892.0
2021-09-23 12:30:00,142.78,143.02,142.61,142.61,25418.0,142.78,143.02,142.61,142.61,25418.0
2021-09-23 13:00:00,142.71,143.18,142.66,143.01,26107.0,142.71,143.18,142.66,143.01,26107.0
2021-09-23 13:30:00,143.06,143.42,143.06,143.38,21538.0,143.06,143.42,143.06,143.38,21538.0
2021-09-23 14:00:00,143.34,143.42,143.21,143.22,23683.0,143.34,143.42,143.21,143.22,23683.0
2021-09-23 14:30:00,143.29,143.38,142.3,142.3,32835.0,143.29,143.38,142.3,142.3,32835.0
2021-09-23 15:00:00,142.36,142.56,141.79,141.95,48610.0,142.36,142.56,141.79,141.95,48610.0
2021-09-23 15:30:00,141.94,142.32,141.62,142.11,129927.0,141.94,142.32,141.62,142.11,129927.0
2021-09-24 09:30:00,142.18,143.54,141.76,142.6,71375.0,142.18,143.54,141.76,142.6,71375.0
2021-09-24 10:00:00,142.67,143.62,142.2,143.33,68249.0,142.67,143.62,142.2,143.33,68249.0
2021-09-24 10:30:00,143.34,143.36,142.81,143.01,21849.0,143.34,143.36,142.81,143.01,21849.0
2021-09-24 11:00:00,143.01,143.81,143.01,143.36,36925.0,143.01,143.81,143.01,143.36,36925.0
2021-09-24 11:30:00,143.4,143.41,142.86,143.34,27475.0,143.4,143.41,142.86,143.34,27475.0
2021-09-24 12:00:00,143.4,143.52,143.18,143.49,20477.0,143.4,143.52,143.18,143.49,20477.0
2021-09-24 12:30:00,143.4,143.54,143.27,143.53,23120.0,143.4,143.54,143.27,143.53,23120.0
2021-09-24 13:00:00,143.44,143.51,143.24,143.32,25976.0,143.44,143.51,143.24,143.32,25976.0
2021-09-24 13:30:00,143.35,143.35,142.63,142.63,25701.0,143.35,143.35,142.63,142.63,25701.0
2021-09-24 14:00:00,142.63,143.02,142.54,143.02,17886.0,142.63,143.02,142.54,143.02,17886.0
2021-09-24 14:30:00,143.11,143.42,142.97,143.31,15532.0,143.11,143.42,142.97,143.31,15532.0
2021-09-24 15:00:00,143.37,143.71,143.28,143.66,26519.0,143.37,143.71,143.28,143.66,26519.0
2021-09-24 15:30:00,143.7,144.51,143.66,144.42,159451.0,143.7,144.51,143.66,144.42,159451.0
2021-09-27 09:30:00,145.52,146.94,145.29,146.23,121096.0,145.52,146.94,145.29,146.23,121096.0
2021-09-27 10:00:00,146.05,146.59,145.31,146.48,81765.0,146.05,146.59,145.31,146.48,81765.0
2021-09-27 10:30:00,146.52,146.73,146.04,146.23,25673.0,146.52,146.73,146.04,146.23,25673.0
2021-09-27 11:00:00,146.34,146.98,146.19,146.65,29888.0,146.34,146.98,146.19,146.65,29888.0
2021-09-27 11:30:00,146.66,146.66,146.05,146.17,25042.0,146.66,146.66,146.05,146.17,25042.0
2021-09-27 12:00:00,146.12,146.17,145.2,145.39,54424.0,146.12,146.17,145.2,145.39,54424.0
2021-09-27 12:30:00,145.41,145.45,145.14,145.26,25329.0,145.41,145.45,145.14,145.26,25329.0
2021-09-27 13:00:00,145.28,145.37,145.18,145.25,17870.0,145.28,145.37,145.18,145.25,17870.0
2021-09-27 13:30:00,145.21,145.8,145.14,145.76,54325.0,145.21,145.8,145.14,145.76,54325.0
2021-09-27 14:00:00,145.79,146.16,145.78,146.16,17562.0,145.79,146.16,145.78,146.16,17562.0
2021-09-27 14:30:00,146.15,146.15,145.7,145.74,27074.0,146.15,146.15,145.7,145.74,27074.0
2021-09-27 15:00:00,145.72,145.83,145.31,145.34,28419.0,145.72,145.83,145.31,145.34,28419.0
2021-09-27 15:30:00,145.31,145.31,144.86,145.24,152011.0,145.31,145.31,144.86,145.24,152011.0
2021-09-28 09:30:00,144.26,146.56,144.26,145.06,98781.0,144.26,146.56,144.26,145.06,98781.0
2021-09-28 10:00:00,145.07,145.07,143.59,144.25,71025.0,145.07,145.07,143.59,144.25,71025.0
2021-09-28 10:30:00,144.18,145.48,144.03,145.35,63826.0,144.18,145.48,144.03,145.35,63826.0
2021-09-28 11:00:00,145.45,145.45,143.4,143.69,103500.0,145.45,145.45,143.4,143.69,103500.0
2021-09-28 11:30:00,143.79,144.08,143.28,143.77,32580.0,143.79,144.08,143.28,143.77,32580.0
2021-09-28 12:00:00,143.68,144.09,143.31,143.92,21838.0,143.68,144.09,143.31,143.92,21838.0
2021-09-28 12:30:00,143.85,143.97,143.17,143.38,29069.0,143.85,143.97,143.17,143.38,29069.0
2021-09-28 13:00:00,143.34,143.73,143.25,143.59,15350.0,143.34,143.73,143.25,143.59,15350.0
2021-09-28 13:30:00,143.57,143.91,143.26,143.26,20353.0,143.57,143.91,143.26,143.26,20353.0
2021-09-28 14:00:00,143.21,143.35,142.51,143.35,24107.0,143.21,143.35,142.51,143.35,24107.0
2021-09-28 14:30:00,143.29,143.85,143.0,143.63,25679.0,143.29,143.85,143.0,143.63,25679.0
2021-09-28 15:00:00,143.57,143.75,143.18,143.38,49535.0,143.57,143.75,143.18,143.38,49535.0
2021-09-28 15:30:00,143.32,143.5,142.66,143.03,121478.0,143.32,143.5,142.66,143.03,121478.0
2021-09-29 09:30:00,143.82,146.12,143.82,145.14,170768.0,143.82,146.12,143.82,145.14,170768.0
2021-09-29 10:00:00,145.04,145.27,144.1,144.63,29534.0,145.04,145.27,144.1,144.63,29534.0
2021-09-29 10:30:00,144.48,145.45,143.91,145.44,66920.0,144.48,145.45,143.91,145.44,66920.0
2021-09-29 11:00:00,145.43,145.49,144.5,144.55,27527.0,145.43,145.49,144.5,144.55,27527.0
2021-09-29 11:30:00,144.58,145.81,144.57,145.81,35627.0,144.58,145.81,144.57,145.81,35627.0
2021-09-29 12:00:00,145.82,146.36,145.33,145.56,48656.0,145.82,146.36,145.33,145.56,48656.0
2021-09-29 12:30:00,145.53,145.73,145.19,145.59,27140.0,145.53,145.73,145.19,145.59,27140.0
2021-09-29 13:00:00,145.62,146.35,145.49,146.12,31764.0,145.62,146.35,145.49,146.12,31764.0
2021-09-29 13:30:00,146.13,146.13,145.59,146.07,40404.0,146.13,146.13,145.59,146.07,40404.0
2021-09-29 14:00:00,146.05,146.38,145.91,146.21,30205.0,146.05,146.38,145.91,146.21,30205.0
2021-09-29 14:30:00,146.23,147.19,146.23,146.95,80932.0,146.23,147.19,146.23,146.95,80932.0
2021-09-29 15:00:00,146.96,147.15,146.78,147.09,95773.0,146.96,147.15,146.78,147.09,95773.0
2021-09-29 15:30:00,147.02,147.73,146.48,146.55,325280.0,147.02,147.73,146.48,146.55,325280.0
2021-09-30 09:30:00,133.21,135.99,131.08,132.5,716253.0,133.21,135.99,131.08,132.5,716253.0
2021-09-30 10:00:00,132.39,133.97,130.73,130.84,476367.0,132.39,133.97,130.73,130.84,476367.0
2021-09-30 10:30:00,130.71,131.03,129.5,130.37,359748.0,130.71,131.03,129.5,130.37,359748.0
2021-09-30 11:00:00,130.29,130.95,129.91,130.15,288831.0,130.29,130.95,129.91,130.15,288831.0
2021-09-30 11:30:00,130.08,130.29,128.69,129.64,297445.0,130.08,130.29,128.69,129.64,297445.0
2021-09-30 12:00:00,129.55,130.04,128.51,129.62,288322.0,129.55,130.04,128.51,129.62,288322.0
2021-09-30 12:30:00,129.58,130.94,129.4,130.62,212687.0,129.58,130.94,129.4,130.62,212687.0
2021-09-30 13:00:00,130.56,131.93,130.2,131.36,201414.0,130.56,131.93,130.2,131.36,201414.0
2021-09-30 13:30:00,131.3,132.28,130.87,132.09,179408.0,131.3,132.28,130.87,132.09,179408.0
2021-09-30 14:00:00,132.05,132.25,130.2,130.36,158611.0,132.05,132.25,130.2,130.36,158611.0
2021-09-30 14:30:00,130.44,131.55,130.35,130.36,172779.0,130.44,131.55,130.35,130.36,172779.0
2021-09-30 15:00:00,130.36,131.09,129.5,129.64,225259.0,130.36,131.09,129.5,129.64,225259.0
2021-09-30 15:30:00,129.66,130.17,127.95,127.98,646248.0,129.66,130.17,127.95,127.98,646248.0
2021-10-01 09:30:00,129.0,129.1,123.55,124.22,332914.0,129.0,129.1,123.55,124.22,332914.0
2021-10-01 10:00:00,124.31,124.43,122.97,123.74,268922.0,124.31,124.43,122.97,123.74,268922.0
2021-10-01 10:30:00,123.71,125.32,123.38,125.3,244352.0,123.71,125.32,123.38,125.3,244352.0
2021-10-01 11:00:00,125.18,125.53,123.91,125.34,140617.0,125.18,125.53,123.91,125.34,140617.0
2021-10-01 11:30:00,125.3,126.23,125.26,125.77,101829.0,125.3,126.23,125.26,125.77,101829.0
2021-10-01 12:00:00,125.8,127.67,125.68,127.43,122893.0,125.8,127.67,125.68,127.43,122893.0
2021-10-01 12:30:00,127.43,128.05,126.14,126.14,112373.0,127.43,128.05,126.14,126.14,112373.0
2021-10-01 13:00:00,126.14,126.96,125.95,126.85,71504.0,126.14,126.96,125.95,126.85,71504.0
2021-10-01 13:30:00,126.92,127.16,126.52,127.13,53795.0,126.92,127.16,126.52,127.13,53795.0
2021-10-01 14:00:00,127.1,128.59,127.09,127.93,79777.0,127.1,128.59,127.09,127.93,79777.0
2021-10-01 14:30:00,127.92,128.49,127.76,128.48,64309.0,127.92,128.49,127.76,128.48,64309.0
2021-10-01 15:00:00,128.5,128.62,127.86,127.86,97461.0,128.5,128.62,127.86,127.86,97461.0
2021-10-01 15:30:00,127.85,127.89,126.74,127.19,315218.0,127.85,127.89,126.74,127.19,315218.0
2021-10-04 09:30:00,125.76,126.86,124.6,125.6,130657.0,125.76,126.86,124.6,125.6,130657.0
2021-10-04 10:00:00,125.41,125.89,124.5,124.79,80371.0,125.41,125.89,124.5,124.79,80371.0
2021-10-04 10:30:00,124.73,124.89,123.5,123.72,149825.0,124.73,124.89,123.5,123.72,149825.0
2021-10-04 11:00:00,123.7,124.15,123.3,124.01,91056.0,123.7,124.15,123.3,124.01,91056.0
2021-10-04 11:30:00,124.07,125.72,124.05,125.62,72770.0,124.07,125.72,124.05,125.62,72770.0
2021-10-04 12:00:00,125.6,125.6,125.09,125.25,40881.0,125.6,125.6,125.09,125.25,40881.0
2021-10-04 12:30:00,125.25,125.41,124.17,124.2,65799.0,125.25,125.41,124.17,124.2,65799.0
2021-10-04 13:00:00,124.22,124.31,123.67,123.75,58310.0,124.22,124.31,123.67,123.75,58310.0
2021-10-04 13:30:00,123.77,123.94,123.58,123.65,51823.0,123.77,123.94,123.58,123.65,51823.0
2021-10-04 14:00:00,123.69,124.15,123.53,123.8,51116.0,123.69,124.15,123.53,123.8,51116.0
2021-10-04 14:30:00,123.84,123.88,123.32,123.38,60774.0,123.84,123.88,123.32,123.38,60774.0
2021-10-04 15:00:00,123.4,123.65,123.07,123.3,70951.0,123.4,123.65,123.07,123.3,70951.0
2021-10-04 15:30:00,123.32,123.48,122.39,122.55,352365.0,123.32,123.48,122.39,122.55,352365.0
2021-10-05 09:30:00,122.43,124.01,121.65,123.57,98550.0,122.43,124.01,121.65,123.57,98550.0
2021-10-05 10:00:00,123.66,125.77,123.66,125.74,81311.0,123.66,125.77,123.66,125.74,81311.0
2021-10-05 10:30:00,125.74,126.56,125.33,126.51,117556.0,125.74,126.56,125.33,126.51,117556.0
2021-10-05 11:00:00,126.54,127.28,126.4,127.0,120401.0,126.54,127.28,126.4,127.0,120401.0
2021-10-05 11:30:00,127.04,127.31,126.11,126.37,91864.0,127.04,127.31,126.11,126.37,91864.0
2021-10-05 12:00:00,126.39,126.96,126.31,126.48,53303.0,126.39,126.96,126.31,126.48,53303.0
2021-10-05 12:30:00,126.42,127.31,126.36,127.1,62637.0,126.42,127.31,126.36,127.1,62637.0
2021-10-05 13:00:00,127.12,127.48,126.88,127.46,36954.0,127.12,127.48,126.88,127.46,36954.0
2021-10-05 13:30:00,127.43,127.5,126.97,127.42,43948.0,127.43,127.5,126.97,127.42,43948.0
2021-10-05 14:00:00,127.42,127.64,127.24,127.43,49605.0,127.42,127.64,127.24,127.43,49605.0
2021-10-05 14:30:00,127.46,127.68,126.71,126.87,46410.0,127.46,127.68,126.71,126.87,46410.0
2021-10-05 15:00:00,126.87,127.13,126.38,126.6,87715.0,126.87,127.13,126.38,126.6,87715.0
2021-10-05 15:30:00,126.56,126.6,126.09,126.28,219258.0,126.56,126.6,126.09,126.28,219258.0
2021-10-06 09:30:00,125.19,127.96,125.0,127.96,145904.0,125.19,127.96,125.0,127.96,145904.0
2021-10-06 10:00:00,127.97,128.64,127.55,128.18,90802.0,127.97,128.64,127.55,128.18,90802.0
2021-10-06 10:30:00,128.3,128.68,127.69,128.68,99826.0,128.3,128.68,127.69,128.68,99826.0
2021-10-06 11:00:00,128.67,128.84,127.95,128.23,74516.0,128.67,128.84,127.95,128.23,74516.0
2021-10-06 11:30:00,128.17,128.84,127.63,128.84,40660.0,128.17,128.84,127.63,128.84,40660.0
2021-10-06 12:00:00,128.85,128.98,127.96,128.27,29854.0,128.85,128.98,127.96,128.27,29854.0
2021-10-06 12:30:00,128.24,129.12,128.21,128.94,39601.0,128.24,129.12,128.21,128.94,39601.0
2021-10-06 13:00:00,128.95,128.96,128.36,128.71,31590.0,128.95,128.96,128.36,128.71,31590.0
2021-10-06 13:30:00,128.78,129.01,128.53,128.72,29396.0,128.78,129.01,128.53,128.72,29396.0
2021-10-06 14:00:00,128.78,129.11,128.27,128.93,36383.0,128.78,129.11,128.27,128.93,36383.0
2021-10-06 14:30:00,128.89,129.34,128.46,128.52,46539.0,128.89,129.34,128.46,128.52,46539.0
2021-10-06 15:00:00,128.56,128.71,128.21,128.53,54959.0,128.56,128.71,128.21,128.53,54959.0
2021-10-06 15:30:00,128.52,129.33,128.36,129.28,211197.0,128.52,129.33,128.36,129.28,211197.0
2021-10-07 09:30:00,130.26,131.06,130.06,130.34,55508.0,130.26,131.06,130.06,130.34,55508.0
2021-10-07 10:00:00,130.39,130.46,129.46,129.5,48576.0,130.39,130.46,129.46,129.5,48576.0
2021-10-07 10:30:00,129.47,130.67,129.34,130.52,63523.0,129.47,130.67,129.34,130.52,63523.0
2021-10-07 11:00:00,130.48,131.19,130.43,131.0,38245.0,130.48,131.19,130.43,131.0,38245.0
2021-10-07 11:30:00,131.04,131.19,130.78,131.14,24414.0,131.04,131.19,130.78,131.14,24414.0
2021-10-07 12:00:00,131.16,132.09,131.13,131.93,41246.0,131.16,132.09,131.13,131.93,41246.0
2021-10-07 12:30:00,132.0,132.48,132.0,132.29,43015.0,132.0,132.48,132.0,132.29,43015.0
2021-10-07 13:00:00,132.29,132.8,132.15,132.24,30235.0,132.29,132.8,132.15,132.24,30235.0
2021-10-07 13:30:00,132.23,132.24,131.89,132.16,18657.0,132.23,132.24,131.89,132.16,18657.0
2021-10-07 14:00:00,132.17,132.17,131.51,131.51,19801.0,132.17,132.17,131.51,131.51,19801.0
2021-10-07 14:30:00,131.53,131.63,131.04,131.09,36514.0,131.53,131.63,131.04,131.09,36514.0
2021-10-07 15:00:00,131.02,131.8,130.91,131.72,30159.0,131.02,131.8,130.91,131.72,30159.0
2021-10-07 15:30:00,131.72,131.72,131.24,131.39,88170.0,131.72,131.72,131.24,131.39,88170.0
2021-10-08 09:30:00,131.38,132.18,130.87,132.07,39165.0,131.38,132.18,130.87,132.07,39165.0
2021-10-08 10:00:00,132.1,132.4,130.91,130.91,26253.0,132.1,132.4,130.91,130.91,26253.0
2021-10-08 10:30:00,131.0,132.38,131.0,131.64,35566.0,131.0,132.38,131.0,131.64,35566.0
2021-10-08 11:00:00,131.47,131.85,131.35,131.76,28661.0,131.47,131.85,131.35,131.76,28661.0
2021-10-08 11:30:00,131.75,131.76,131.14,131.15,13748.0,131.75,131.76,131.14,131.15,13748.0
2021-10-08 12:00:00,131.22,131.22,130.36,130.41,45847.0,131.22,131.22,130.36,130.41,45847.0
2021-10-08 12:30:00,130.45,130.84,130.45,130.62,14795.0,130.45,130.84,130.45,130.62,14795.0
2021-10-08 13:00:00,130.64,130.69,129.86,129.87,52140.0,130.64,130.69,129.86,129.87,52140.0
2021-10-08 13:30:00,129.84,130.73,129.78,130.59,21093.0,129.84,130.73,129.78,130.59,21093.0
2021-10-08 14:00:00,130.64,132.02,130.57,131.81,52290.0,130.64,132.02,130.57,131.81,52290.0
2021-10-08 14:30:00,131.82,131.82,131.18,131.19,16166.0,131.82,131.82,131.18,131.19,16166.0
2021-10-08 15:00:00,131.17,131.3,131.08,131.18,20692.0,131.17,131.3,131.08,131.18,20692.0
2021-10-08 15:30:00,131.16,131.27,130.47,130.58,162747.0,131.16,131.27,130.47,130.58,162747.0
2021-10-11 09:30:00,130.08,130.28,129.34,130.16,31268.0,130.08,130.28,129.34,130.16,31268.0
2021-10-11 10:00:00,130.18,130.74,130.05,130.09,34302.0,130.18,130.74,130.05,130.09,34302.0
2021-10-11 10:30:00,130.14,130.18,129.73,129.93,15083.0,130.14,130.18,129.73,129.93,15083.0
2021-10-11 11:00:00,129.89,129.98,129.3,129.85,26560.0,129.89,129.98,129.3,129.85,26560.0
2021-10-11 11:30:00,129.82,130.46,129.82,130.42,13794.0,129.82,130.46,129.82,130.42,13794.0
2021-10-11 12:00:00,130.44,130.55,130.0,130.1,15748.0,130.44,130.55,130.0,130.1,15748.0
2021-10-11 12:30:00,130.11,130.33,130.04,130.13,17281.0,130.11,130.33,130.04,130.13,17281.0
2021-10-11 13:00:00,130.11,130.11,129.43,129.73,30833.0,130.11,130.11,129.43,129.73,30833.0
2021-10-11 13:30:00,129.73,129.9,129.66,129.84,15139.0,129.73,129.9,129.66,129.84,15139.0
2021-10-11 14:00:00,129.84,129.99,129.64,129.69,15696.0,129.84,129.99,129.64,129.69,15696.0
2021-10-11 14:30:00,129.71,130.31,129.71,130.22,16356.0,129.71,130.31,129.71,130.22,16356.0
2021-10-11 15:00:00,130.26,130.34,130.03,130.03,24874.0,130.26,130.34,130.03,130.03,24874.0
2021-10-11 15:30:00,130.08,130.1,129.13,129.26,137036.0,130.08,130.1,129.13,129.26,137036.0
2021-10-12 09:30:00,129.67,131.38,129.62,130.37,93959.0,129.67,131.38,129.62,130.37,93959.0
2021-10-12 10:00:00,130.34,131.68,130.28,131.4,27634.0,130.34,131.68,130.28,131.4,27634.0
2021-10-12 10:30:00,131.46,132.33,131.36,131.36,39352.0,131.46,132.33,131.36,131.36,39352.0
2021-10-12 11:00:00,131.41,132.0,131.39,131.71,25359.0,131.41,132.0,131.39,131.71,25359.0
2021-10-12 11:30:00,131.64,131.88,131.27,131.88,17652.0,131.64,131.88,131.27,131.88,17652.0
2021-10-12 12:00:00,131.92,132.33,131.87,131.93,19748.0,131.92,132.33,131.87,131.93,19748.0
2021-10-12 12:30:00,131.93,132.14,131.73,131.87,12792.0,131.93,132.14,131.73,131.87,12792.0
2021-10-12 13:00:00,131.9,132.06,131.82,132.03,16299.0,131.9,132.06,131.82,132.03,16299.0
2021-10-12 13:30:00,132.03,132.67,131.95,131.99,31974.0,132.03,132.67,131.95,131.99,31974.0
2021-10-12 14:00:00,131.81,132.0,131.67,131.82,21141.0,131.81,132.0,131.67,131.82,21141.0
2021-10-12 14:30:00,131.82,132.03,131.71,131.84,26119.0,131.82,132.03,131.71,131.84,26119.0
2021-10-12 15:00:00,131.8,131.8,131.45,131.62,26185.0,131.8,131.8,131.45,131.62,26185.0
2021-10-12 15:30:00,131.6,131.67,131.18,131.53,104311.0,131.6,131.67,131.18,131.53,104311.0
2021-10-13 09:30:00,132.18,132.77,131.77,132.19,42964.0,132.18,132.77,131.77,132.19,42964.0
2021-10-13 10:00:00,132.05,132.18,131.51,131.75,35234.0,132.05,132.18,131.51,131.75,35234.0
2021-10-13 10:30:00,131.7,131.77,131.25,131.33,38031.0,131.7,131.77,131.25,131.33,38031.0
2021-10-13 11:00:00,131.36,132.25,131.34,132.05,27435.0,131.36,132.25,131.34,132.05,27435.0
2021-10-13 11:30:00,132.05,132.4,131.55,132.04,19763.0,132.05,132.4,131.55,132.04,19763.0
2021-10-13 12:00:00,132.08,132.72,132.03,132.72,17829.0,132.08,132.72,132.03,132.72,17829.0
2021-10-13 12:30:00,132.69,133.01,132.63,132.8,21257.0,132.69,133.01,132.63,132.8,21257.0
2021-10-13 13:00:00,132.77,133.19,132.65,133.16,15728.0,132.77,133.19,132.65,133.16,15728.0
2021-10-13 13:30:00,133.2,133.64,133.17,133.3,18869.0,133.2,133.64,133.17,133.3,18869.0
2021-10-13 14:00:00,133.32,133.69,132.94,133.44,25215.0,133.32,133.69,132.94,133.44,25215.0
2021-10-13 14:30:00,133.44,133.49,133.03,133.22,29463.0,133.44,133.49,133.03,133.22,29463.0
2021-10-13 15:00:00,133.21,133.43,133.05,133.21,30619.0,133.21,133.43,133.05,133.21,30619.0
2021-10-13 15:30:00,133.2,133.46,133.07,133.36,125258.0,133.2,133.46,133.07,133.36,125258.0
2021-10-14 09:30:00,134.58,135.3,134.11,134.34,36488.0,134.58,135.3,134.11,134.34,36488.0
2021-10-14 10:00:00,134.42,135.99,134.42,135.8,16453.0,134.42,135.99,134.42,135.8,16453.0
2021-10-14 10:30:00,135.95,136.59,135.54,136.48,43641.0,135.95,136.59,135.54,136.48,43641.0
2021-10-14 11:00:00,136.44,136.44,135.64,135.97,30763.0,136.44,136.44,135.64,135.97,30763.0
2021-10-14 11:30:00,135.89,136.28,135.72,136.13,33006.0,135.89,136.28,135.72,136.13,33006.0
2021-10-14 12:00:00,136.15,136.16,135.69,136.13,22669.0,136.15,136.16,135.69,136.13,22669.0
2021-10-14 12:30:00,136.14,136.32,136.06,136.29,13780.0,136.14,136.32,136.06,136.29,13780.0
2021-10-14 13:00:00,136.26,136.28,135.21,135.35,22588.0,136.26,136.28,135.21,135.35,22588.0
2021-10-14 13:30:00,135.36,135.66,135.1,135.42,17797.0,135.36,135.66,135.1,135.42,17797.0
2021-10-14 14:00:00,135.43,135.55,135.07,135.53,15365.0,135.43,135.55,135.07,135.53,15365.0
2021-10-14 14:30:00,135.54,135.74,135.46,135.61,11495.0,135.54,135.74,135.46,135.61,11495.0
2021-10-14 15:00:00,135.62,135.69,135.09,135.18,22937.0,135.62,135.69,135.09,135.18,22937.0
2021-10-14 15:30:00,135.19,135.71,135.16,135.62,74158.0,135.19,135.71,135.16,135.62,74158.0
2021-10-15 09:30:00,137.0,137.35,136.01,136.19,59735.0,137.0,137.35,136.01,136.19,59735.0
2021-10-15 10:00:00,135.95,137.03,135.83,135.91,18125.0,135.95,137.03,135.83,135.91,18125.0
2021-10-15 10:30:00,135.98,136.96,135.97,136.69,10947.0,135.98,136.96,135.97,136.69,10947.0
2021-10-15 11:00:00,136.61,136.84,136.35,136.83,9323.0,136.61,136.84,136.35,136.83,9323.0
2021-10-15 11:30:00,136.81,136.85,136.49,136.85,6725.0,136.81,136.85,136.49,136.85,6725.0
2021-10-15 12:00:00,136.89,137.04,136.79,136.93,6745.0,136.89,137.04,136.79,136.93,6745.0
2021-10-15 12:30:00,137.0,137.7,136.85,137.65,21211.0,137.0,137.7,136.85,137.65,21211.0
2021-10-15 13:00:00,137.62,137.82,137.13,137.21,20324.0,137.62,137.82,137.13,137.21,20324.0
2021-10-15 13:30:00,137.19,137.66,137.1,137.66,17673.0,137.19,137.66,137.1,137.66,17673.0
2021-10-15 14:00:00,137.66,137.83,137.56,137.6,9487.0,137.66,137.83,137.56,137.6,9487.0
2021-10-15 14:30:00,137.6,137.62,137.19,137.42,12735.0,137.6,137.62,137.19,137.42,12735.0
2021-10-15 15:00:00,137.43,137.62,137.24,137.5,22227.0,137.43,137.62,137.24,137.5,22227.0
2021-10-15 15:30:00,137.52,137.52,136.69,136.75,85111.0,137.52,137.52,136.69,136.75,85111.0
2021-10-18 09:30:00,135.91,137.46,135.91,136.74,15719.0,135.91,137.46,135.91,136.74,15719.0
2021-10-18 10:00:00,136.8,137.51,136.74,137.51,13373.0,136.8,137.51,136.74,137.51,13373.0
2021-10-18 10:30:00,137.52,137.53,136.7,137.04,16197.0,137.52,137.53,136.7,137.04,16197.0
2021-10-18 11:00:00,137.06,137.75,137.02,137.39,20984.0,137.06,137.75,137.02,137.39,20984.0
2021-10-18 11:30:00,137.53,137.89,137.34,137.84,9156.0,137.53,137.89,137.34,137.84,9156.0
2021-10-18 12:00:00,137.83,138.07,137.43,137.44,8681.0,137.83,138.07,137.43,137.44,8681.0
2021-10-18 12:30:00,137.42,137.6,137.26,137.34,13546.0,137.42,137.6,137.26,137.34,13546.0
2021-10-18 13:00:00,137.37,137.54,137.33,137.47,6179.0,137.37,137.54,137.33,137.47,6179.0
2021-10-18 13:30:00,137.43,137.49,137.07,137.11,38963.0,137.43,137.49,137.07,137.11,38963.0
2021-10-18 14:00:00,137.21,137.23,136.93,137.23,28959.0,137.21,137.23,136.93,137.23,28959.0
2021-10-18 14:30:00,137.21,137.28,136.95,137.03,11435.0,137.21,137.28,136.95,137.03,11435.0
2021-10-18 15:00:00,136.95,137.16,136.71,137.15,17735.0,136.95,137.16,136.71,137.15,17735.0
2021-10-18 15:30:00,137.15,137.57,137.11,137.51,59206.0,137.15,137.57,137.11,137.51,59206.0
2021-10-19 09:30:00,138.63,138.9,136.51,136.64,27593.0,138.63,138.9,136.51,136.64,27593.0
2021-10-19 10:00:00,136.58,136.95,135.93,136.23,63685.0,136.58,136.95,135.93,136.23,63685.0
2021-10-19 10:30:00,136.13,136.9,136.02,136.75,58468.0,136.13,136.9,136.02,136.75,58468.0
2021-10-19 11:00:00,136.62,137.51,136.62,137.25,47669.0,136.62,137.51,136.62,137.25,47669.0
2021-10-19 11:30:00,137.31,137.9,137.02,137.77,13078.0,137.31,137.9,137.02,137.77,13078.0
2021-10-19 12:00:00,137.84,138.18,137.73,137.96,27833.0,137.84,138.18,137.73,137.96,27833.0
2021-10-19 12:30:00,138.03,138.24,137.81,137.94,18478.0,138.03,138.24,137.81,137.94,18478.0
2021-10-19 13:00:00,137.96,138.03,137.64,137.8,11704.0,137.96,138.03,137.64,137.8,11704.0
2021-10-19 13:30:00,137.72,138.12,137.72,138.01,18929.0,137.72,138.12,137.72,138.01,18929.0
2021-10-19 14:00:00,138.09,138.44,138.08,138.18,18696.0,138.09,138.44,138.08,138.18,18696.0
2021-10-19 14:30:00,138.11,138.19,137.85,138.07,16176.0,138.11,138.19,137.85,138.07,16176.0
2021-10-19 15:00:00,138.02,138.54,138.02,138.39,38387.0,138.02,138.54,138.02,138.39,38387.0
2021-10-19 15:30:00,138.35,138.62,138.18,138.54,86545.0,138.35,138.62,138.18,138.54,86545.0
2021-10-20 09:30:00,139.08,141.01,138.88,140.06,77829.0,139.08,141.01,138.88,140.06,77829.0
2021-10-20 10:00:00,139.92,139.92,138.74,139.65,29164.0,139.92,139.92,138.74,139.65,29164.0
2021-10-20 10:30:00,139.68,139.99,139.49,139.5,14240.0,139.68,139.99,139.49,139.5,14240.0
2021-10-20 11:00:00,139.53,139.61,138.94,138.94,22996.0,139.53,139.61,138.94,138.94,22996.0
2021-10-20 11:30:00,138.96,139.47,138.87,139.41,12286.0,138.96,139.47,138.87,139.41,12286.0
2021-10-20 12:00:00,139.46,139.7,139.14,139.16,16853.0,139.46,139.7,139.14,139.16,16853.0
2021-10-20 12:30:00,139.18,139.98,139.07,139.98,13162.0,139.18,139.98,139.07,139.98,13162.0
2021-10-20 13:00:00,139.94,140.0,139.33,139.82,13181.0,139.94,140.0,139.33,139.82,13181.0
2021-10-20 13:30:00,139.68,139.83,139.32,139.46,13869.0,139.68,139.83,139.32,139.46,13869.0
2021-10-20 14:00:00,139.55,139.55,139.14,139.16,14359.0,139.55,139.55,139.14,139.16,14359.0
2021-10-20 14:30:00,139.13,139.15,138.61,138.68,22861.0,139.13,139.15,138.61,138.68,22861.0
2021-10-20 15:00:00,138.7,138.82,138.24,138.28,31032.0,138.7,138.82,138.24,138.28,31032.0
2021-10-20 15:30:00,138.26,138.58,138.1,138.58,123427.0,138.26,138.58,138.1,138.58,123427.0
2021-10-21 09:30:00,139.08,140.72,138.5,140.44,54886.0,139.08,140.72,138.5,140.44,54886.0
2021-10-21 10:00:00,140.56,141.48,140.56,140.84,30606.0,140.56,141.48,140.56,140.84,30606.0
2021-10-21 10:30:00,140.93,141.11,140.35,140.44,22901.0,140.93,141.11,140.35,140.44,22901.0
2021-10-21 11:00:00,140.46,140.73,140.19,140.48,17380.0,140.46,140.73,140.19,140.48,17380.0
2021-10-21 11:30:00,140.48,141.09,140.44,141.09,9968.0,140.48,141.09,140.44,141.09,9968.0
2021-10-21 12:00:00,141.1,141.45,141.0,141.45,15482.0,141.1,141.45,141.0,141.45,15482.0
2021-10-21 12:30:00,141.44,142.21,141.42,142.16,13041.0,141.44,142.21,141.42,142.16,13041.0
2021-10-21 13:00:00,142.22,142.56,142.22,142.35,12852.0,142.22,142.56,142.22,142.35,12852.0
2021-10-21 13:30:00,142.32,142.35,141.7,141.7,24556.0,142.32,142.35,141.7,141.7,24556.0
2021-10-21 14:00:00,141.78,142.16,141.48,141.88,75492.0,141.78,142.16,141.48,141.88,75492.0
2021-10-21 14:30:00,141.84,141.9,141.32,141.59,19423.0,141.84,141.9,141.32,141.59,19423.0
2021-10-21 15:00:00,141.54,141.85,141.43,141.76,32416.0,141.54,141.85,141.43,141.76,32416.0
2021-10-21 15:30:00,141.78,141.94,141.5,141.9,71188.0,141.78,141.94,141.5,141.9,71188.0
2021-10-22 09:30:00,142.32,143.52,141.78,143.45,84763.0,142.32,143.52,141.78,143.45,84763.0
2021-10-22 10:00:00,143.09,143.7,142.88,143.54,10687.0,143.09,143.7,142.88,143.54,10687.0
2021-10-22 10:30:00,143.31,143.7,143.15,143.7,32963.0,143.31,143.7,143.15,143.7,32963.0
2021-10-22 11:00:00,143.67,144.41,142.82,142.99,23036.0,143.67,144.41,142.82,142.99,23036.0
2021-10-22 11:30:00,142.85,143.06,142.07,142.76,22103.0,142.85,143.06,142.07,142.76,22103.0
2021-10-22 12:00:00,142.78,143.21,142.61,143.16,9978.0,142.78,143.21,142.61,143.16,9978.0
2021-10-22 12:30:00,143.13,143.5,143.13,143.3,9974.0,143.13,143.5,143.13,143.3,9974.0
2021-10-22 13:00:00,143.22,143.79,143.21,143.52,11104.0,143.22,143.79,143.21,143.52,11104.0
2021-10-22 13:30:00,143.5,143.5,143.04,143.04,11528.0,143.5,143.5,143.04,143.04,11528.0
2021-10-22 14:00:00,143.09,143.43,143.03,143.4,15997.0,143.09,143.43,143.03,143.4,15997.0
2021-10-22 14:30:00,143.41,143.54,143.23,143.33,26157.0,143.41,143.54,143.23,143.33,26157.0
2021-10-22 15:00:00,143.3,143.48,142.98,143.18,24924.0,143.3,143.48,142.98,143.18,24924.0
2021-10-22 15:30:00,143.16,143.57,143.16,143.43,58125.0,143.16,143.57,143.16,143.43,58125.0
2021-10-25 09:30:00,143.44,144.11,142.88,143.44,54113.0,143.44,144.11,142.88,143.44,54113.0
2021-10-25 10:00:00,143.31,143.49,142.75,143.34,23165.0,143.31,143.49,142.75,143.34,23165.0
2021-10-25 10:30:00,143.33,143.44,142.3,142.53,39904.0,143.33,143.44,142.3,142.53,39904.0
2021-10-25 11:00:00,142.45,143.25,142.26,142.78,19917.0,142.45,143.25,142.26,142.78,19917.0
2021-10-25 11:30:00,142.72,142.78,142.18,142.23,30977.0,142.72,142.78,142.18,142.23,30977.0
2021-10-25 12:00:00,142.2,142.23,141.52,141.61,32016.0,142.2,142.23,141.52,141.61,32016.0
2021-10-25 12:30:00,141.6,141.69,141.19,141.24,21876.0,141.6,141.69,141.19,141.24,21876.0
2021-10-25 13:00:00,141.23,141.52,141.15,141.44,15083.0,141.23,141.52,141.15,141.44,15083.0
2021-10-25 13:30:00,141.49,141.59,140.88,141.12,24464.0,141.49,141.59,140.88,141.12,24464.0
2021-10-25 14:00:00,141.18,141.22,140.87,141.01,34248.0,141.18,141.22,140.87,141.01,34248.0
2021-10-25 14:30:00,141.0,141.06,140.29,140.32,42309.0,141.0,141.06,140.29,140.32,42309.0
2021-10-25 15:00:00,140.34,140.4,139.91,140.21,49513.0,140.34,140.4,139.91,140.21,49513.0
2021-10-25 15:30:00,140.2,140.39,139.92,139.97,170858.0,140.2,140.39,139.92,139.97,170858.0
2021-10-26 09:30:00,140.39,140.39,137.62,137.63,87920.0,140.39,140.39,137.62,137.63,87920.0
2021-10-26 10:00:00,137.59,138.75,137.35,137.39,64746.0,137.59,138.75,137.35,137.39,64746.0
2021-10-26 10:30:00,137.41,138.62,137.16,138.26,28287.0,137.41,138.62,137.16,138.26,28287.0
2021-10-26 11:00:00,138.21,138.26,137.53,137.69,37758.0,138.21,138.26,137.53,137.69,37758.0
2021-10-26 11:30:00,137.72,137.97,136.89,136.89,20488.0,137.72,137.97,136.89,136.89,20488.0
2021-10-26 12:00:00,136.84,137.05,135.98,135.98,41702.0,136.84,137.05,135.98,135.98,41702.0
2021-10-26 12:30:00,136.0,136.19,135.64,135.81,32310.0,136.0,136.19,135.64,135.81,32310.0
2021-10-26 13:00:00,135.86,136.86,135.8,136.49,70599.0,135.86,136.86,135.8,136.49,70599.0
2021-10-26 13:30:00,136.44,136.5,135.84,136.12,22935.0,136.44,136.5,135.84,136.12,22935.0
2021-10-26 14:00:00,136.16,137.03,136.15,136.89,56339.0,136.16,137.03,136.15,136.89,56339.0
2021-10-26 14:30:00,136.94,137.67,136.94,137.64,26306.0,136.94,137.67,136.94,137.64,26306.0
2021-10-26 15:00:00,137.66,138.03,137.53,137.57,58819.0,137.66,138.03,137.53,137.57,58819.0
2021-10-26 15:30:00,137.6,138.15,137.44,137.47,140001.0,137.6,138.15,137.44,137.47,140001.0
2021-10-27 09:30:00,137.59,138.11,136.64,138.0,41037.0,137.59,138.11,136.64,138.0,41037.0
2021-10-27 10:00:00,137.9,137.92,136.85,137.0,12842.0,137.9,137.92,136.85,137.0,12842.0
2021-10-27 10:30:00,136.7,137.83,136.69,137.72,20753.0,136.7,137.83,136.69,137.72,20753.0
2021-10-27 11:00:00,137.78,138.12,137.29,137.4,26663.0,137.78,138.12,137.29,137.4,26663.0
2021-10-27 11:30:00,137.5,138.11,137.2,137.35,23412.0,137.5,138.11,137.2,137.35,23412.0
2021-10-27 12:00:00,137.44,138.05,137.41,137.56,11396.0,137.44,138.05,137.41,137.56,11396.0
2021-10-27 12:30:00,137.55,137.76,137.35,137.45,9914.0,137.55,137.76,137.35,137.45,9914.0
2021-10-27 13:00:00,137.44,138.15,137.44,138.14,11448.0,137.44,138.15,137.44,138.14,11448.0
2021-10-27 13:30:00,138.16,138.25,137.87,138.12,9383.0,138.16,138.25,137.87,138.12,9383.0
2021-10-27 14:00:00,138.12,138.58,138.1,138.44,12402.0,138.12,138.58,138.1,138.44,12402.0
2021-10-27 14:30:00,138.4,138.43,137.86,137.92,16828.0,138.4,138.43,137.86,137.92,16828.0
2021-10-27 15:00:00,137.91,137.92,137.4,137.88,19528.0,137.91,137.92,137.4,137.88,19528.0
2021-10-27 15:30:00,137.89,138.26,136.99,137.19,158123.0,137.89,138.26,136.99,137.19,158123.0
2021-10-28 09:30:00,137.43,137.73,136.29,136.75,64502.0,137.43,137.73,136.29,136.75,64502.0
2021-10-28 10:00:00,136.76,136.79,135.84,136.03,45874.0,136.76,136.79,135.84,136.03,45874.0
2021-10-28 10:30:00,135.93,136.21,134.63,134.63,45668.0,135.93,136.21,134.63,134.63,45668.0
2021-10-28 11:00:00,134.69,135.69,134.67,134.87,37214.0,134.69,135.69,134.67,134.87,37214.0
2021-10-28 11:30:00,134.85,135.43,134.78,135.27,13156.0,134.85,135.43,134.78,135.27,13156.0
2021-10-28 12:00:00,135.31,136.13,135.27,135.98,10693.0,135.31,136.13,135.27,135.98,10693.0
2021-10-28 12:30:00,135.97,136.05,135.07,135.19,28142.0,135.97,136.05,135.07,135.19,28142.0
2021-10-28 13:00:00,135.19,135.7,135.19,135.54,32739.0,135.19,135.7,135.19,135.54,32739.0
2021-10-28 13:30:00,135.56,135.84,135.56,135.69,26849.0,135.56,135.84,135.56,135.69,26849.0
2021-10-28 14:00:00,135.69,136.46,135.69,135.93,54590.0,135.69,136.46,135.69,135.93,54590.0
2021-10-28 14:30:00,135.97,136.21,135.51,136.08,72440.0,135.97,136.21,135.51,136.08,72440.0
2021-10-28 15:00:00,136.08,136.67,135.83,135.94,79611.0,136.08,136.67,135.83,135.94,79611.0
2021-10-28 15:30:00,135.85,136.17,135.77,136.11,142693.0,135.85,136.17,135.77,136.11,142693.0
2021-10-29 09:30:00,135.39,136.89,135.0,136.36,28038.0,135.39,136.89,135.0,136.36,28038.0
2021-10-29 10:00:00,136.13,136.53,135.93,136.03,29456.0,136.13,136.53,135.93,136.03,29456.0
2021-10-29 10:30:00,136.11,136.95,136.11,136.67,38793.0,136.11,136.95,136.11,136.67,38793.0
2021-10-29 11:00:00,136.64,137.37,136.43,137.26,24422.0,136.64,137.37,136.43,137.26,24422.0
2021-10-29 11:30:00,137.39,137.44,136.93,137.37,8061.0,137.39,137.44,136.93,137.37,8061.0
2021-10-29 12:00:00,137.24,137.77,137.21,137.4,36193.0,137.24,137.77,137.21,137.4,36193.0
2021-10-29 12:30:00,137.41,137.5,137.02,137.06,16084.0,137.41,137.5,137.02,137.06,16084.0
2021-10-29 13:00:00,137.0,137.02,136.83,136.97,8618.0,137.0,137.02,136.83,136.97,8618.0
2021-10-29 13:30:00,136.93,136.99,136.54,136.59,9490.0,136.93,136.99,136.54,136.59,9490.0
2021-10-29 14:00:00,136.55,136.6,136.1,136.22,36090.0,136.55,136.6,136.1,136.22,36090.0
2021-10-29 14:30:00,136.22,136.71,136.21,136.65,14011.0,136.22,136.71,136.21,136.65,14011.0
2021-10-29 15:00:00,136.65,136.96,136.55,136.73,26835.0,136.65,136.96,136.55,136.73,26835.0
2021-10-29 15:30:00,136.76,137.32,136.75,136.96,127610.0,136.76,137.32,136.75,136.96,127610.0
2021-11-01 09:30:00,138.06,138.34,136.88,137.59,42039.0,138.06,138.34,136.88,137.59,42039.0
2021-11-01 10:00:00,137.48,138.01,137.02,137.41,163463.0,137.48,138.01,137.02,137.41,163463.0
2021-11-01 10:30:00,137.44,137.65,136.83,137.11,92838.0,137.44,137.65,136.83,137.11,92838.0
2021-11-01 11:00:00,137.11,137.68,136.58,137.03,132564.0,137.11,137.68,136.58,137.03,132564.0
2021-11-01 11:30:00,136.99,138.09,136.93,138.06,80365.0,136.99,138.09,136.93,138.06,80365.0
2021-11-01 12:00:00,138.05,139.35,138.04,138.4,55846.0,138.05,139.35,138.04,138.4,55846.0
2021-11-01 12:30:00,138.46,139.35,138.46,139.08,61776.0,138.46,139.35,138.46,139.08,61776.0
2021-11-01 13:00:00,139.14,139.19,138.17,138.25,20221.0,139.14,139.19,138.17,138.25,20221.0
2021-11-01 13:30:00,138.23,138.74,138.03,138.74,75791.0,138.23,138.74,138.03,138.74,75791.0
2021-11-01 14:00:00,138.8,138.96,138.09,138.43,27188.0,138.8,138.96,138.09,138.43,27188.0
2021-11-01 14:30:00,138.38,138.55,138.28,138.42,18699.0,138.38,138.55,138.28,138.42,18699.0
2021-11-01 15:00:00,138.44,138.72,138.28,138.49,38567.0,138.44,138.72,138.28,138.49,38567.0
2021-11-01 15:30:00,138.48,139.09,138.43,139.01,164102.0,138.48,139.09,138.43,139.01,164102.0
2021-11-02 09:30:00,139.02,139.02,137.78,138.53,43637.0,139.02,139.02,137.78,138.53,43637.0
2021-11-02 10:00:00,138.55,139.89,138.43,139.53,40295.0,138.55,139.89,138.43,139.53,40295.0
2021-11-02 10:30:00,139.44,142.86,139.26,142.82,81965.0,139.44,142.86,139.26,142.82,81965.0
2021-11-02 11:00:00,142.82,143.5,142.35,143.06,154350.0,142.82,143.5,142.35,143.06,154350.0
2021-11-02 11:30:00,143.03,145.05,142.23,142.3,194132.0,143.03,145.05,142.23,142.3,194132.0
2021-11-02 12:00:00,142.23,142.56,140.07,142.42,83997.0,142.23,142.56,140.07,142.42,83997.0
2021-11-02 12:30:00,142.36,142.69,141.79,142.52,44144.0,142.36,142.69,141.79,142.52,44144.0
2021-11-02 13:00:00,142.51,142.87,142.14,142.87,38746.0,142.51,142.87,142.14,142.87,38746.0
2021-11-02 13:30:00,142.83,143.02,142.5,142.7,58122.0,142.83,143.02,142.5,142.7,58122.0
2021-11-02 14:00:00,142.65,143.2,142.55,142.9,162190.0,142.65,143.2,142.55,142.9,162190.0
2021-11-02 14:30:00,142.9,143.8,142.9,143.71,32225.0,142.9,143.8,142.9,143.71,32225.0
2021-11-02 15:00:00,143.74,144.08,143.6,144.06,113771.0,143.74,144.08,143.6,144.06,113771.0
2021-11-02 15:30:00,144.08,144.63,143.9,144.43,283976.0,144.08,144.63,143.9,144.43,283976.0
2021-11-03 09:30:00,144.91,146.74,144.53,146.74,81612.0,144.91,146.74,144.53,146.74,81612.0
2021-11-03 10:00:00,146.75,147.19,146.23,146.84,113533.0,146.75,147.19,146.23,146.84,113533.0
2021-11-03 10:30:00,146.87,147.37,146.35,146.97,112463.0,146.87,147.37,146.35,146.97,112463.0
2021-11-03 11:00:00,146.92,147.01,145.92,146.15,30125.0,146.92,147.01,145.92,146.15,30125.0
2021-11-03 11:30:00,146.14,146.15,145.5,145.5,16303.0,146.14,146.15,145.5,145.5,16303.0
2021-11-03 12:00:00,145.5,145.72,144.93,145.33,22409.0,145.5,145.72,144.93,145.33,22409.0
2021-11-03 12:30:00,145.35,145.56,145.2,145.43,17189.0,145.35,145.56,145.2,145.43,17189.0
2021-11-03 13:00:00,145.41,145.48,144.99,145.06,22305.0,145.41,145.48,144.99,145.06,22305.0
2021-11-03 13:30:00,145.04,145.61,145.03,145.61,28161.0,145.04,145.61,145.03,145.61,28161.0
2021-11-03 14:00:00,145.63,147.02,145.63,147.0,133121.0,145.63,147.02,145.63,147.0,133121.0
2021-11-03 14:30:00,147.16,147.4,146.93,147.17,26330.0,147.16,147.4,146.93,147.17,26330.0
2021-11-03 15:00:00,147.09,147.25,146.96,147.08,30808.0,147.09,147.25,146.96,147.08,30808.0
2021-11-03 15:30:00,147.1,147.57,146.75,147.56,183516.0,147.1,147.57,146.75,147.56,183516.0
2021-11-04 09:30:00,147.64,148.45,147.32,148.38,37817.0,147.64,148.45,147.32,148.38,37817.0
2021-11-04 10:00:00,148.14,149.08,148.14,148.81,27616.0,148.14,149.08,148.14,148.81,27616.0
2021-11-04 10:30:00,148.81,149.25,148.51,149.06,51169.0,148.81,149.25,148.51,149.06,51169.0
2021-11-04 11:00:00,149.06,149.97,148.97,149.78,115289.0,149.06,149.97,148.97,149.78,115289.0
2021-11-04 11:30:00,149.8,150.38,149.34,149.63,68026.0,149.8,150.38,149.34,149.63,68026.0
2021-11-04 12:00:00,149.64,150.24,149.41,150.14,23120.0,149.64,150.24,149.41,150.14,23120.0
2021-11-04 12:30:00,150.12,150.81,150.07,150.81,16354.0,150.12,150.81,150.07,150.81,16354.0
2021-11-04 13:00:00,150.79,151.55,150.75,151.43,32353.0,150.79,151.55,150.75,151.43,32353.0
2021-11-04 13:30:00,151.4,151.5,150.84,150.9,30731.0,151.4,151.5,150.84,150.9,30731.0
2021-11-04 14:00:00,150.86,151.55,150.79,151.48,28980.0,150.86,151.55,150.79,151.48,28980.0
2021-11-04 14:30:00,151.49,151.76,151.3,151.57,39878.0,151.49,151.76,151.3,151.57,39878.0
2021-11-04 15:00:00,151.54,151.55,150.86,151.07,156370.0,151.54,151.55,150.86,151.07,156370.0
2021-11-04 15:30:00,151.07,151.13,150.7,151.0,150087.0,151.07,151.13,150.7,151.0,150087.0
2021-11-05 09:30:00,152.77,153.98,152.76,153.46,65192.0,152.77,153.98,152.76,153.46,65192.0
2021-11-05 10:00:00,153.45,154.04,152.77,154.04,58588.0,153.45,154.04,152.77,154.04,58588.0
2021-11-05 10:30:00,154.0,154.25,153.48,153.78,42332.0,154.0,154.25,153.48,153.78,42332.0
2021-11-05 11:00:00,153.82,154.07,153.41,153.72,41113.0,153.82,154.07,153.41,153.72,41113.0
2021-11-05 11:30:00,153.72,154.21,153.56,153.74,29415.0,153.72,154.21,153.56,153.74,29415.0
2021-11-05 12:00:00,153.74,154.03,153.54,154.01,30561.0,153.74,154.03,153.54,154.01,30561.0
2021-11-05 12:30:00,153.97,154.13,153.67,153.79,25321.0,153.97,154.13,153.67,153.79,25321.0
2021-11-05 13:00:00,153.83,154.0,153.46,153.73,47703.0,153.83,154.0,153.46,153.73,47703.0
2021-11-05 13:30:00,153.77,153.96,153.3,153.75,169893.0,153.77,153.96,153.3,153.75,169893.0
2021-11-05 14:00:00,153.71,154.69,153.7,153.9,30297.0,153.71,154.69,153.7,153.9,30297.0
2021-11-05 14:30:00,153.87,153.91,153.33,153.44,28538.0,153.87,153.91,153.33,153.44,28538.0
2021-11-05 15:00:00,153.41,153.79,152.85,153.78,38883.0,153.41,153.79,152.85,153.78,38883.0
2021-11-05 15:30:00,153.81,154.74,153.69,154.68,248955.0,153.81,154.74,153.69,154.68,248955.0
2021-11-08 09:30:00,154.85,155.18,154.4,154.44,116163.0,154.85,155.18,154.4,154.44,116163.0
2021-11-08 10:00:00,154.34,155.73,153.85,155.73,90405.0,154.34,155.73,153.85,155.73,90405.0
2021-11-08 10:30:00,155.65,155.98,154.05,154.51,58561.0,155.65,155.98,154.05,154.51,58561.0
2021-11-08 11:00:00,154.52,155.08,153.82,154.83,173251.0,154.52,155.08,153.82,154.83,173251.0
2021-11-08 11:30:00,154.89,155.03,153.44,153.93,118746.0,154.89,155.03,153.44,153.93,118746.0
2021-11-08 12:00:00,153.93,154.16,153.59,154.0,94738.0,153.93,154.16,153.59,154.0,94738.0
2021-11-08 12:30:00,153.95,154.15,153.82,153.87,29201.0,153.95,154.15,153.82,153.87,29201.0
2021-11-08 13:00:00,153.89,154.08,153.76,153.91,44108.0,153.89,154.08,153.76,153.91,44108.0
2021-11-08 13:30:00,153.87,154.04,153.21,153.89,73223.0,153.87,154.04,153.21,153.89,73223.0
2021-11-08 14:00:00,153.88,153.99,153.79,153.93,49530.0,153.88,153.99,153.79,153.93,49530.0
2021-11-08 14:30:00,153.88,154.09,153.82,154.01,33738.0,153.88,154.09,153.82,154.01,33738.0
2021-11-08 15:00:00,154.06,154.23,153.57,153.93,40343.0,154.06,154.23,153.57,153.93,40343.0
2021-11-08 15:30:00,153.93,154.16,153.79,153.97,182721.0,153.93,154.16,153.79,153.97,182721.0
2021-11-09 09:30:00,153.27,155.05,153.05,153.67,42214.0,153.27,155.05,153.05,153.67,42214.0
2021-11-09 10:00:00,153.93,154.83,153.54,154.65,53001.0,153.93,154.83,153.54,154.65,53001.0
2021-11-09 10:30:00,154.65,155.06,153.85,154.54,35459.0,154.65,155.06,153.85,154.54,35459.0
2021-11-09 11:00:00,154.52,155.21,154.45,155.01,41956.0,154.52,155.21,154.45,155.01,41956.0
2021-11-09 11:30:00,155.1,155.13,154.6,154.81,27825.0,155.1,155.13,154.6,154.81,27825.0
2021-11-09 12:00:00,154.81,155.11,154.55,154.55,28523.0,154.81,155.11,154.55,154.55,28523.0
2021-11-09 12:30:00,154.5,154.64,154.23,154.33,64296.0,154.5,154.64,154.23,154.33,64296.0
2021-11-09 13:00:00,154.37,154.95,154.24,154.72,103093.0,154.37,154.95,154.24,154.72,103093.0
2021-11-09 13:30:00,154.75,154.94,153.78,154.11,52951.0,154.75,154.94,153.78,154.11,52951.0
2021-11-09 14:00:00,154.11,154.68,154.1,154.43,27528.0,154.11,154.68,154.1,154.43,27528.0
2021-11-09 14:30:00,154.5,154.74,154.31,154.41,26119.0,154.5,154.74,154.31,154.41,26119.0
2021-11-09 15:00:00,154.42,154.96,154.42,154.67,40246.0,154.42,154.96,154.42,154.67,40246.0
2021-11-09 15:30:00,154.65,155.01,154.5,154.83,123322.0,154.65,155.01,154.5,154.83,123322.0
2021-11-10 09:30:00,153.39,154.88,153.12,153.98,42931.0,153.39,154.88,153.12,153.98,42931.0
2021-11-10 10:00:00,154.13,154.22,153.09,153.84,46040.0,154.13,154.22,153.09,153.84,46040.0
2021-11-10 10:30:00,153.85,154.17,153.57,153.72,41696.0,153.85,154.17,153.57,153.72,41696.0
2021-11-10 11:00:00,153.78,154.2,153.69,153.91,46331.0,153.78,154.2,153.69,153.91,46331.0
2021-11-10 11:30:00,153.94,154.95,153.92,154.86,41066.0,153.94,154.95,153.92,154.86,41066.0
2021-11-10 12:00:00,154.9,154.93,154.4,154.55,18619.0,154.9,154.93,154.4,154.55,18619.0
2021-11-10 12:30:00,154.53,154.78,154.39,154.51,14328.0,154.53,154.78,154.39,154.51,14328.0
2021-11-10 13:00:00,154.52,154.54,153.62,153.62,18694.0,154.52,154.54,153.62,153.62,18694.0
2021-11-10 13:30:00,153.66,153.83,153.47,153.63,19347.0,153.66,153.83,153.47,153.63,19347.0
2021-11-10 14:00:00,153.59,153.59,152.37,152.42,26656.0,153.59,153.59,152.37,152.42,26656.0
2021-11-10 14:30:00,152.46,152.47,151.61,151.81,40564.0,152.46,152.47,151.61,151.81,40564.0
2021-11-10 15:00:00,151.75,152.15,151.48,151.72,49135.0,151.75,152.15,151.48,151.72,49135.0
2021-11-10 15:30:00,151.74,152.08,151.46,151.96,140710.0,151.74,152.08,151.46,151.96,140710.0
2021-11-11 09:30:00,151.59,151.93,150.68,151.66,35902.0,151.59,151.93,150.68,151.66,35902.0
2021-11-11 10:00:00,151.76,152.07,150.79,150.8,24042.0,151.76,152.07,150.79,150.8,24042.0
2021-11-11 10:30:00,150.84,151.26,150.64,150.78,33848.0,150.84,151.26,150.64,150.78,33848.0
2021-11-11 11:00:00,150.76,151.37,150.6,150.92,34276.0,150.76,151.37,150.6,150.92,34276.0
2021-11-11 11:30:00,150.84,151.12,150.64,150.78,17962.0,150.84,151.12,150.64,150.78,17962.0
2021-11-11 12:00:00,150.86,151.03,150.37,150.83,19887.0,150.86,151.03,150.37,150.83,19887.0
2021-11-11 12:30:00,150.8,151.15,150.68,150.84,17539.0,150.8,151.15,150.68,150.84,17539.0
2021-11-11 13:00:00,151.09,151.09,150.64,150.77,21103.0,151.09,151.09,150.64,150.77,21103.0
2021-11-11 13:30:00,150.8,151.17,150.8,151.05,15536.0,150.8,151.17,150.8,151.05,15536.0
2021-11-11 14:00:00,150.98,151.09,150.89,151.0,26127.0,150.98,151.09,150.89,151.0,26127.0
2021-11-11 14:30:00,150.96,151.18,150.94,151.16,35624.0,150.96,151.18,150.94,151.16,35624.0
2021-11-11 15:00:00,151.16,151.38,150.8,151.05,23731.0,151.16,151.38,150.8,151.05,23731.0
2021-11-11 15:30:00,151.05,151.05,150.12,150.2,113418.0,151.05,151.05,150.12,150.2,113418.0
2021-11-12 09:30:00,150.15,150.15,148.28,148.59,48346.0,150.15,150.15,148.28,148.59,48346.0
2021-11-12 10:00:00,148.6,149.59,148.3,148.95,41490.0,148.6,149.59,148.3,148.95,41490.0
2021-11-12 10:30:00,148.88,149.62,148.5,149.53,28871.0,148.88,149.62,148.5,149.53,28871.0
2021-11-12 11:00:00,149.57,149.81,149.26,149.34,18278.0,149.57,149.81,149.26,149.34,18278.0
2021-11-12 11:30:00,149.3,149.74,149.29,149.74,13770.0,149.3,149.74,149.29,149.74,13770.0
2021-11-12 12:00:00,149.9,150.61,149.9,150.49,16953.0,149.9,150.61,149.9,150.49,16953.0
2021-11-12 12:30:00,150.44,150.56,149.79,149.82,14072.0,150.44,150.56,149.79,149.82,14072.0
2021-11-12 13:00:00,149.86,149.86,149.49,149.53,19942.0,149.86,149.86,149.49,149.53,19942.0
2021-11-12 13:30:00,149.51,149.55,149.12,149.23,11442.0,149.51,149.55,149.12,149.23,11442.0
2021-11-12 14:00:00,149.3,149.31,148.87,149.01,15901.0,149.3,149.31,148.87,149.01,15901.0
2021-11-12 14:30:00,148.98,149.1,148.68,149.01,11687.0,148.98,149.1,148.68,149.01,11687.0
2021-11-12 15:00:00,149.02,149.21,148.91,149.15,19115.0,149.02,149.21,148.91,149.15,19115.0
2021-11-12 15:30:00,149.18,149.54,148.76,148.78,93899.0,149.18,149.54,148.76,148.78,93899.0
2021-11-15 09:30:00,150.19,150.5,148.48,149.36,19040.0,150.19,150.5,148.48,149.36,19040.0
2021-11-15 10:00:00,149.58,150.62,149.32,150.46,12457.0,149.58,150.62,149.32,150.46,12457.0
2021-11-15 10:30:00,150.37,150.6,149.89,150.14,12454.0,150.37,150.6,149.89,150.14,12454.0
2021-11-15 11:00:00,150.16,150.59,150.03,150.11,19244.0,150.16,150.59,150.03,150.11,19244.0
2021-11-15 11:30:00,150.13,150.13,149.52,149.68,11453.0,150.13,150.13,149.52,149.68,11453.0
2021-11-15 12:00:00,149.87,149.93,149.52,149.62,13159.0,149.87,149.93,149.52,149.62,13159.0
2021-11-15 12:30:00,149.61,150.31,149.61,150.31,8735.0,149.61,150.31,149.61,150.31,8735.0
2021-11-15 13:00:00,150.32,150.53,150.28,150.5,13507.0,150.32,150.53,150.28,150.5,13507.0
2021-11-15 13:30:00,150.72,150.9,150.57,150.79,11762.0,150.72,150.9,150.57,150.79,11762.0
2021-11-15 14:00:00,150.7,150.78,150.33,150.39,14413.0,150.7,150.78,150.33,150.39,14413.0
2021-11-15 14:30:00,150.36,150.42,150.06,150.07,8057.0,150.36,150.42,150.06,150.07,8057.0
2021-11-15 15:00:00,150.07,150.15,149.74,149.9,15575.0,150.07,150.15,149.74,149.9,15575.0
2021-11-15 15:30:00,149.88,150.01,149.46,149.65,94012.0,149.88,150.01,149.46,149.65,94012.0
2021-11-16 09:30:00,148.87,150.0,148.11,148.11,74547.0,148.87,150.0,148.11,148.11,74547.0
2021-11-16 10:00:00,148.28,148.57,146.6,146.74,74742.0,148.28,148.57,146.6,146.74,74742.0
2021-11-16 10:30:00,146.83,147.78,146.7,146.92,35186.0,146.83,147.78,146.7,146.92,35186.0
2021-11-16 11:00:00,146.96,147.64,146.49,146.69,37943.0,146.96,147.64,146.49,146.69,37943.0
2021-11-16 11:30:00,146.74,147.2,146.33,146.95,48005.0,146.74,147.2,146.33,146.95,48005.0
2021-11-16 12:00:00,146.92,147.89,146.72,147.77,36033.0,146.92,147.89,146.72,147.77,36033.0
2021-11-16 12:30:00,147.75,148.28,147.71,148.24,29229.0,147.75,148.28,147.71,148.24,29229.0
2021-11-16 13:00:00,148.28,148.81,148.11,148.8,41177.0,148.28,148.81,148.11,148.8,41177.0
2021-11-16 13:30:00,148.87,149.19,148.82,148.87,34050.0,148.87,149.19,148.82,148.87,34050.0
2021-11-16 14:00:00,148.81,149.23,148.78,149.15,30990.0,148.81,149.23,148.78,149.15,30990.0
2021-11-16 14:30:00,149.21,149.27,148.7,148.81,53965.0,149.21,149.27,148.7,148.81,53965.0
2021-11-16 15:00:00,148.75,148.75,148.01,148.02,49307.0,148.75,148.75,148.01,148.02,49307.0
2021-11-16 15:30:00,148.03,148.71,147.97,148.1,275515.0,148.03,148.71,147.97,148.1,275515.0
2021-11-17 09:30:00,147.95,148.02,145.43,146.27,60153.0,147.95,148.02,145.43,146.27,60153.0
2021-11-17 10:00:00,146.25,146.76,145.41,146.6,75207.0,146.25,146.76,145.41,146.6,75207.0
2021-11-17 10:30:00,146.57,146.98,145.94,146.47,39984.0,146.57,146.98,145.94,146.47,39984.0
2021-11-17 11:00:00,146.68,147.35,146.54,146.75,34863.0,146.68,147.35,146.54,146.75,34863.0
2021-11-17 11:30:00,146.8,147.53,146.73,147.31,18697.0,146.8,147.53,146.73,147.31,18697.0
2021-11-17 12:00:00,147.28,147.31,146.73,146.76,20665.0,147.28,147.31,146.73,146.76,20665.0
2021-11-17 12:30:00,146.75,146.9,146.59,146.9,17332.0,146.75,146.9,146.59,146.9,17332.0
2021-11-17 13:00:00,146.85,147.45,146.85,147.24,17975.0,146.85,147.45,146.85,147.24,17975.0
2021-11-17 13:30:00,147.23,148.09,147.13,148.09,52915.0,147.23,148.09,147.13,148.09,52915.0
2021-11-17 14:00:00,148.05,148.11,147.35,147.49,50052.0,148.05,148.11,147.35,147.49,50052.0
2021-11-17 14:30:00,147.45,147.65,147.11,147.46,26354.0,147.45,147.65,147.11,147.46,26354.0
2021-11-17 15:00:00,147.49,147.53,147.11,147.21,49635.0,147.49,147.53,147.11,147.21,49635.0
2021-11-17 15:30:00,147.17,147.58,146.98,147.21,187965.0,147.17,147.58,146.98,147.21,187965.0
2021-11-18 09:30:00,148.5,148.5,147.12,147.16,25973.0,148.5,148.5,147.12,147.16,25973.0
2021-11-18 10:00:00,146.94,147.64,145.4,145.65,35597.0,146.94,147.64,145.4,145.65,35597.0
2021-11-18 10:30:00,145.74,146.35,145.66,146.17,26926.0,145.74,146.35,145.66,146.17,26926.0
2021-11-18 11:00:00,146.16,146.54,145.72,145.99,43325.0,146.16,146.54,145.72,145.99,43325.0
2021-11-18 11:30:00,145.94,146.22,145.68,145.68,65329.0,145.94,146.22,145.68,145.68,65329.0
2021-11-18 12:00:00,145.83,146.1,145.32,145.43,34933.0,145.83,146.1,145.32,145.43,34933.0
2021-11-18 12:30:00,145.43,145.74,145.13,145.74,30509.0,145.43,145.74,145.13,145.74,30509.0
2021-11-18 13:00:00,145.77,145.77,145.25,145.4,20736.0,145.77,145.77,145.25,145.4,20736.0
2021-11-18 13:30:00,145.42,145.55,145.23,145.5,14677.0,145.42,145.55,145.23,145.5,14677.0
2021-11-18 14:00:00,145.39,145.71,145.39,145.61,5283.0,145.39,145.71,145.39,145.61,5283.0
2021-11-18 14:30:00,145.57,145.63,145.22,145.61,19106.0,145.57,145.63,145.22,145.61,19106.0
2021-11-18 15:00:00,145.6,146.1,145.6,145.97,21453.0,145.6,146.1,145.6,145.97,21453.0
2021-11-18 15:30:00,146.0,146.17,145.82,146.04,151367.0,146.0,146.17,145.82,146.04,151367.0
2021-11-19 09:30:00,146.23,146.23,144.53,146.19,83625.0,146.23,146.23,144.53,146.19,83625.0
2021-11-19 10:00:00,146.39,147.06,145.63,146.11,21346.0,146.39,147.06,145.63,146.11,21346.0
2021-11-19 10:30:00,145.92,146.49,145.92,146.44,19189.0,145.92,146.49,145.92,146.44,19189.0
2021-11-19 11:00:00,146.63,146.99,146.47,146.92,15823.0,146.63,146.99,146.47,146.92,15823.0
2021-11-19 11:30:00,146.92,147.2,146.84,146.85,4723.0,146.92,147.2,146.84,146.85,4723.0
2021-11-19 12:00:00,146.85,146.85,146.47,146.78,22668.0,146.85,146.85,146.47,146.78,22668.0
2021-11-19 12:30:00,146.82,147.45,146.82,147.1,23161.0,146.82,147.45,146.82,147.1,23161.0
2021-11-19 13:00:00,147.1,147.1,146.68,146.72,16528.0,147.1,147.1,146.68,146.72,16528.0
2021-11-19 13:30:00,146.75,147.21,146.75,146.97,20701.0,146.75,147.21,146.75,146.97,20701.0
2021-11-19 14:00:00,146.96,147.02,146.83,146.87,22783.0,146.96,147.02,146.83,146.87,22783.0
2021-11-19 14:30:00,146.89,147.6,146.74,147.32,45362.0,146.89,147.6,146.74,147.32,45362.0
2021-11-19 15:00:00,147.34,147.71,147.12,147.65,21232.0,147.34,147.71,147.12,147.65,21232.0
2021-11-19 15:30:00,147.61,147.61,146.96,146.99,93900.0,147.61,147.61,146.96,146.99,93900.0
2021-11-22 09:30:00,147.99,149.7,147.53,149.41,28570.0,147.99,149.7,147.53,149.41,28570.0
2021-11-22 10:00:00,149.62,149.96,148.74,149.4,20874.0,149.62,149.96,148.74,149.4,20874.0
2021-11-22 10:30:00,149.28,149.86,148.75,148.91,19784.0,149.28,149.86,148.75,148.91,19784.0
2021-11-22 11:00:00,148.94,149.35,148.61,148.8,17282.0,148.94,149.35,148.61,148.8,17282.0
2021-11-22 11:30:00,148.84,148.95,147.33,147.37,18718.0,148.84,148.95,147.33,147.37,18718.0
2021-11-22 12:00:00,147.69,148.43,147.6,148.19,15470.0,147.69,148.43,147.6,148.19,15470.0
2021-11-22 12:30:00,148.27,149.18,148.18,148.75,14085.0,148.27,149.18,148.18,148.75,14085.0
2021-11-22 13:00:00,148.82,149.83,148.69,149.62,16092.0,148.82,149.83,148.69,149.62,16092.0
2021-11-22 13:30:00,149.57,149.63,149.08,149.11,18360.0,149.57,149.63,149.08,149.11,18360.0
2021-11-22 14:00:00,149.06,149.78,148.88,148.92,21224.0,149.06,149.78,148.88,148.92,21224.0
2021-11-22 14:30:00,148.78,149.06,148.28,148.29,34770.0,148.78,149.06,148.28,148.29,34770.0
2021-11-22 15:00:00,148.34,148.38,147.6,147.66,38790.0,148.34,148.38,147.6,147.66,38790.0
2021-11-22 15:30:00,147.59,148.45,147.02,147.11,97330.0,147.59,148.45,147.02,147.11,97330.0
2021-11-23 09:30:00,147.0,147.92,146.61,146.86,48842.0,147.0,147.92,146.61,146.86,48842.0
2021-11-23 10:00:00,146.92,146.92,145.49,145.68,16831.0,146.92,146.92,145.49,145.68,16831.0
2021-11-23 10:30:00,145.64,145.68,144.11,144.31,28943.0,145.64,145.68,144.11,144.31,28943.0
2021-11-23 11:00:00,144.63,144.94,143.48,144.48,21172.0,144.63,144.94,143.48,144.48,21172.0
2021-11-23 11:30:00,144.32,144.93,143.75,143.78,33351.0,144.32,144.93,143.75,143.78,33351.0
2021-11-23 12:00:00,143.68,144.44,143.56,144.29,19333.0,143.68,144.44,143.56,144.29,19333.0
2021-11-23 12:30:00,144.23,145.24,144.18,145.24,12243.0,144.23,145.24,144.18,145.24,12243.0
2021-11-23 13:00:00,145.18,145.46,144.98,145.19,11931.0,145.18,145.46,144.98,145.19,11931.0
2021-11-23 13:30:00,145.09,145.94,145.06,145.71,9715.0,145.09,145.94,145.06,145.71,9715.0
2021-11-23 14:00:00,145.75,146.14,145.73,145.87,8791.0,145.75,146.14,145.73,145.87,8791.0
2021-11-23 14:30:00,145.89,146.84,145.71,146.5,13702.0,145.89,146.84,145.71,146.5,13702.0
2021-11-23 15:00:00,146.57,146.64,146.1,146.3,16539.0,146.57,146.64,146.1,146.3,16539.0
2021-11-23 15:30:00,146.33,146.75,146.08,146.31,91542.0,146.33,146.75,146.08,146.31,91542.0
2021-11-24 09:30:00,144.49,145.39,143.12,144.66,46819.0,144.49,145.39,143.12,144.66,46819.0
2021-11-24 10:00:00,144.74,146.15,144.74,146.0,12048.0,144.74,146.15,144.74,146.0,12048.0
2021-11-24 10:30:00,145.95,146.33,145.67,146.12,12944.0,145.95,146.33,145.67,146.12,12944.0
2021-11-24 11:00:00,146.03,146.46,145.94,146.46,13805.0,146.03,146.46,145.94,146.46,13805.0
2021-11-24 11:30:00,146.73,147.06,146.37,146.82,10031.0,146.73,147.06,146.37,146.82,10031.0
2021-11-24 12:00:00,146.69,147.19,146.47,146.47,11283.0,146.69,147.19,146.47,146.47,11283.0
2021-11-24 12:30:00,146.52,146.77,146.38,146.51,12005.0,146.52,146.77,146.38,146.51,12005.0
2021-11-24 13:00:00,146.47,147.07,146.33,146.99,11983.0,146.47,147.07,146.33,146.99,11983.0
2021-11-24 13:30:00,146.98,147.34,146.89,147.26,11800.0,146.98,147.34,146.89,147.26,11800.0
2021-11-24 14:00:00,147.28,147.31,146.48,146.86,15080.0,147.28,147.31,146.48,146.86,15080.0
2021-11-24 14:30:00,146.92,147.33,146.9,147.26,12635.0,146.92,147.33,146.9,147.26,12635.0
2021-11-24 15:00:00,147.23,147.63,147.12,147.54,12077.0,147.23,147.63,147.12,147.54,12077.0
2021-11-24 15:30:00,147.53,147.72,147.28,147.37,63656.0,147.53,147.72,147.28,147.37,63656.0
2021-11-26 09:30:00,144.12,146.5,143.47,144.46,57417.0,144.12,146.5,143.47,144.46,57417.0
2021-11-26 10:00:00,144.42,146.23,144.03,145.92,41935.0,144.42,146.23,144.03,145.92,41935.0
2021-11-26 10:30:00,145.94,145.94,144.74,145.29,22678.0,145.94,145.94,144.74,145.29,22678.0
2021-11-26 11:00:00,145.19,145.48,144.14,144.76,22009.0,145.19,145.48,144.14,144.76,22009.0
2021-11-26 11:30:00,144.64,145.69,144.55,145.5,24723.0,144.64,145.69,144.55,145.5,24723.0
2021-11-26 12:00:00,145.54,146.73,145.52,146.53,35371.0,145.54,146.73,145.52,146.53,35371.0
2021-11-26 12:30:00,146.56,146.99,145.21,146.12,103084.0,146.56,146.99,145.21,146.12,103084.0
2021-11-29 09:30:00,147.59,147.59,145.67,145.94,49150.0,147.59,147.59,145.67,145.94,49150.0
2021-11-29 10:00:00,145.94,147.05,145.72,146.11,62128.0,145.94,147.05,145.72,146.11,62128.0
2021-11-29 10:30:00,146.14,146.65,145.66,146.26,13120.0,146.14,146.65,145.66,146.26,13120.0
2021-11-29 11:00:00,146.22,147.06,146.2,146.71,14501.0,146.22,147.06,146.2,146.71,14501.0
2021-11-29 11:30:00,146.81,146.93,146.33,146.65,19180.0,146.81,146.93,146.33,146.65,19180.0
2021-11-29 12:00:00,146.72,148.04,146.71,148.02,13837.0,146.72,148.04,146.71,148.02,13837.0
2021-11-29 12:30:00,147.97,148.64,147.75,148.47,11652.0,147.97,148.64,147.75,148.47,11652.0
2021-11-29 13:00:00,148.56,148.84,147.94,148.25,12592.0,148.56,148.84,147.94,148.25,12592.0
2021-11-29 13:30:00,148.18,148.39,147.78,148.06,10526.0,148.18,148.39,147.78,148.06,10526.0
2021-11-29 14:00:00,148.03,148.03,147.58,147.83,14407.0,148.03,148.03,147.58,147.83,14407.0
2021-11-29 14:30:00,147.79,147.89,147.32,147.53,22901.0,147.79,147.89,147.32,147.53,22901.0
2021-11-29 15:00:00,147.51,147.56,147.11,147.18,21762.0,147.51,147.56,147.11,147.18,21762.0
2021-11-29 15:30:00,147.1,147.26,146.46,146.46,112028.0,147.1,147.26,146.46,146.46,112028.0
2021-11-30 09:30:00,145.62,146.93,145.07,145.07,16153.0,145.62,146.93,145.07,145.07,16153.0
2021-11-30 10:00:00,145.04,145.86,143.67,144.23,22891.0,145.04,145.86,143.67,144.23,22891.0
2021-11-30 10:30:00,144.34,145.66,143.82,143.89,22998.0,144.34,145.66,143.82,143.89,22998.0
2021-11-30 11:00:00,143.81,144.31,143.09,143.84,23975.0,143.81,144.31,143.09,143.84,23975.0
2021-11-30 11:30:00,143.73,143.74,141.89,142.69,22510.0,143.73,143.74,141.89,142.69,22510.0
2021-11-30 12:00:00,142.31,143.04,141.77,142.61,27358.0,142.31,143.04,141.77,142.61,27358.0
2021-11-30 12:30:00,142.69,142.95,142.27,142.27,20590.0,142.69,142.95,142.27,142.27,20590.0
2021-11-30 13:00:00,142.38,142.62,141.51,142.3,27795.0,142.38,142.62,141.51,142.3,27795.0
2021-11-30 13:30:00,142.29,142.91,142.28,142.8,31659.0,142.29,142.91,142.28,142.8,31659.0
2021-11-30 14:00:00,142.78,142.88,141.97,141.97,31339.0,142.78,142.88,141.97,141.97,31339.0
2021-11-30 14:30:00,141.96,142.46,141.31,141.31,34706.0,141.96,142.46,141.31,141.31,34706.0
2021-11-30 15:00:00,141.39,141.74,141.04,141.64,43912.0,141.39,141.74,141.04,141.64,43912.0
2021-11-30 15:30:00,141.57,142.61,141.06,141.27,156253.0,141.57,142.61,141.06,141.27,156253.0
2021-12-01 09:30:00,143.32,146.95,143.08,146.36,64830.0,143.32,146.95,143.08,146.36,64830.0
2021-12-01 10:00:00,146.54,147.37,146.54,146.92,23661.0,146.54,147.37,146.54,146.92,23661.0
2021-12-01 10:30:00,146.58,147.16,145.79,146.77,43388.0,146.58,147.16,145.79,146.77,43388.0
2021-12-01 11:00:00,146.69,146.71,145.18,145.2,19996.0,146.69,146.71,145.18,145.2,19996.0
2021-12-01 11:30:00,145.28,145.44,144.46,144.69,19853.0,145.28,145.44,144.46,144.69,19853.0
2021-12-01 12:00:00,144.69,145.93,144.64,145.28,14963.0,144.69,145.93,144.64,145.28,14963.0
2021-12-01 12:30:00,145.28,145.43,144.03,144.03,24588.0,145.28,145.43,144.03,144.03,24588.0
2021-12-01 13:00:00,144.02,144.7,143.59,143.96,39447.0,144.02,144.7,143.59,143.96,39447.0
2021-12-01 13:30:00,144.02,144.69,143.28,144.28,28522.0,144.02,144.69,143.28,144.28,28522.0
2021-12-01 14:00:00,144.24,144.38,142.65,143.85,29662.0,144.24,144.38,142.65,143.85,29662.0
2021-12-01 14:30:00,143.67,144.16,143.13,143.16,22577.0,143.67,144.16,143.13,143.16,22577.0
2021-12-01 15:00:00,143.16,143.24,141.27,141.53,30041.0,143.16,143.24,141.27,141.53,30041.0
2021-12-01 15:30:00,141.51,142.36,140.25,140.35,123789.0,141.51,142.36,140.25,140.35,123789.0
2021-12-02 09:30:00,140.54,143.2,140.22,143.13,36511.0,140.54,143.2,140.22,143.13,36511.0
2021-12-02 10:00:00,142.86,143.34,142.35,143.1,40950.0,142.86,143.34,142.35,143.1,40950.0
2021-12-02 10:30:00,143.23,143.35,141.33,142.56,38179.0,143.23,143.35,141.33,142.56,38179.0
2021-12-02 11:00:00,142.97,144.35,142.59,144.28,10371.0,142.97,144.35,142.59,144.28,10371.0
2021-12-02 11:30:00,144.34,144.34,143.19,144.2,18623.0,144.34,144.34,143.19,144.2,18623.0
2021-12-02 12:00:00,144.25,144.25,143.7,144.13,23472.0,144.25,144.25,143.7,144.13,23472.0
2021-12-02 12:30:00,144.2,144.58,143.99,144.3,16854.0,144.2,144.58,143.99,144.3,16854.0
2021-12-02 13:00:00,144.16,144.33,143.75,144.19,21030.0,144.16,144.33,143.75,144.19,21030.0
2021-12-02 13:30:00,144.15,144.93,144.0,144.65,25121.0,144.15,144.93,144.0,144.65,25121.0
2021-12-02 14:00:00,144.5,144.8,144.31,144.8,26045.0,144.5,144.8,144.31,144.8,26045.0
2021-12-02 14:30:00,144.79,144.89,144.1,144.26,22018.0,144.79,144.89,144.1,144.26,22018.0
2021-12-02 15:00:00,144.28,144.53,143.88,144.3,35987.0,144.28,144.53,143.88,144.3,35987.0
2021-12-02 15:30:00,144.36,144.76,143.85,144.22,112779.0,144.36,144.76,143.85,144.22,112779.0
2021-12-03 09:30:00,144.75,145.63,143.16,143.16,42611.0,144.75,145.63,143.16,143.16,42611.0
2021-12-03 10:00:00,143.6,144.01,142.33,143.36,12707.0,143.6,144.01,142.33,143.36,12707.0
2021-12-03 10:30:00,143.52,143.52,141.5,141.89,29684.0,143.52,143.52,141.5,141.89,29684.0
2021-12-03 11:00:00,141.67,143.56,141.4,143.56,20273.0,141.67,143.56,141.4,143.56,20273.0
2021-12-03 11:30:00,143.41,144.17,142.7,142.83,11076.0,143.41,144.17,142.7,142.83,11076.0
2021-12-03 12:00:00,142.67,144.16,142.46,143.62,12109.0,142.67,144.16,142.46,143.62,12109.0
2021-12-03 12:30:00,143.57,144.07,143.25,143.71,9801.0,143.57,144.07,143.25,143.71,9801.0
2021-12-03 13:00:00,143.54,143.54,142.87,142.96,19937.0,143.54,143.54,142.87,142.96,19937.0
2021-12-03 13:30:00,142.91,142.91,141.98,142.23,13846.0,142.91,142.91,141.98,142.23,13846.0
2021-12-03 14:00:00,142.24,142.46,141.71,142.2,14474.0,142.24,142.46,141.71,142.2,14474.0
2021-12-03 14:30:00,142.15,142.16,141.45,141.67,22501.0,142.15,142.16,141.45,141.67,22501.0
2021-12-03 15:00:00,141.45,142.36,141.24,142.1,29154.0,141.45,142.36,141.24,142.1,29154.0
2021-12-03 15:30:00,142.09,143.25,141.58,142.75,110095.0,142.09,143.25,141.58,142.75,110095.0
2021-12-06 09:30:00,143.93,145.42,142.8,145.42,20482.0,143.93,145.42,142.8,145.42,20482.0
2021-12-06 10:00:00,145.44,147.16,144.9,146.82,24968.0,145.44,147.16,144.9,146.82,24968.0
2021-12-06 10:30:00,146.76,147.99,146.47,147.58,23261.0,146.76,147.99,146.47,147.58,23261.0
2021-12-06 11:00:00,147.5,147.64,146.65,146.95,19735.0,147.5,147.64,146.65,146.95,19735.0
2021-12-06 11:30:00,146.91,147.1,145.93,146.08,23830.0,146.91,147.1,145.93,146.08,23830.0
2021-12-06 12:00:00,146.11,146.78,145.96,146.5,25961.0,146.11,146.78,145.96,146.5,25961.0
2021-12-06 12:30:00,146.5,146.73,146.3,146.64,30185.0,146.5,146.73,146.3,146.64,30185.0
2021-12-06 13:00:00,146.66,146.8,146.28,146.64,33128.0,146.66,146.8,146.28,146.64,33128.0
2021-12-06 13:30:00,146.7,146.7,146.25,146.36,23405.0,146.7,146.7,146.25,146.36,23405.0
2021-12-06 14:00:00,146.41,146.59,146.24,146.24,28441.0,146.41,146.59,146.24,146.24,28441.0
2021-12-06 14:30:00,146.25,146.36,145.21,145.21,19118.0,146.25,146.36,145.21,145.21,19118.0
2021-12-06 15:00:00,145.25,145.64,145.13,145.13,43833.0,145.25,145.64,145.13,145.13,43833.0
2021-12-06 15:30:00,145.21,145.27,144.49,144.5,199426.0,145.21,145.27,144.49,144.5,199426.0
2021-12-07 09:30:00,149.4,150.89,149.4,150.13,96319.0,149.4,150.89,149.4,150.13,96319.0
2021-12-07 10:00:00,150.4,151.72,150.19,151.62,70272.0,150.4,151.72,150.19,151.62,70272.0
2021-12-07 10:30:00,151.63,152.28,151.26,152.05,47730.0,151.63,152.28,151.26,152.05,47730.0
2021-12-07 11:00:00,151.95,152.04,150.72,150.88,32004.0,151.95,152.04,150.72,150.88,32004.0
2021-12-07 11:30:00,150.81,151.01,149.93,150.31,30790.0,150.81,151.01,149.93,150.31,30790.0
2021-12-07 12:00:00,150.35,150.88,150.23,150.26,27507.0,150.35,150.88,150.23,150.26,27507.0
2021-12-07 12:30:00,150.19,150.5,149.52,150.49,105859.0,150.19,150.5,149.52,150.49,105859.0
2021-12-07 13:00:00,150.54,150.71,149.83,149.92,24020.0,150.54,150.71,149.83,149.92,24020.0
2021-12-07 13:30:00,149.99,150.19,149.84,149.89,13043.0,149.99,150.19,149.84,149.89,13043.0
2021-12-07 14:00:00,149.92,150.71,149.89,150.55,124579.0,149.92,150.71,149.89,150.55,124579.0
2021-12-07 14:30:00,150.62,151.08,150.39,150.75,26261.0,150.62,151.08,150.39,150.75,26261.0
2021-12-07 15:00:00,150.75,150.92,150.15,150.26,40936.0,150.75,150.92,150.15,150.26,40936.0
2021-12-07 15:30:00,150.27,150.52,149.72,149.97,175587.0,150.27,150.52,149.72,149.97,175587.0
2021-12-08 09:30:00,149.66,151.18,149.14,149.98,21763.0,149.66,151.18,149.14,149.98,21763.0
2021-12-08 10:00:00,149.72,150.18,148.03,148.03,23638.0,149.72,150.18,148.03,148.03,23638.0
2021-12-08 10:30:00,148.24,148.59,148.03,148.26,10664.0,148.24,148.59,148.03,148.26,10664.0
2021-12-08 11:00:00,148.17,149.02,148.17,149.02,17736.0,148.17,149.02,148.17,149.02,17736.0
2021-12-08 11:30:00,149.22,149.7,148.95,149.43,12119.0,149.22,149.7,148.95,149.43,12119.0
2021-12-08 12:00:00,149.62,150.16,149.38,150.08,24412.0,149.62,150.16,149.38,150.08,24412.0
2021-12-08 12:30:00,149.97,150.1,149.25,149.29,5347.0,149.97,150.1,149.25,149.29,5347.0
2021-12-08 13:00:00,149.1,149.31,148.58,148.74,13290.0,149.1,149.31,148.58,148.74,13290.0
2021-12-08 13:30:00,148.74,148.93,148.39,148.61,28722.0,148.74,148.93,148.39,148.61,28722.0
2021-12-08 14:00:00,148.67,149.31,148.53,148.81,35958.0,148.67,149.31,148.53,148.81,35958.0
2021-12-08 14:30:00,148.85,148.85,148.24,148.27,17279.0,148.85,148.85,148.24,148.27,17279.0
2021-12-08 15:00:00,148.26,148.77,148.06,148.68,18282.0,148.26,148.77,148.06,148.68,18282.0
2021-12-08 15:30:00,148.57,149.38,148.45,148.84,104145.0,148.57,149.38,148.45,148.84,104145.0
2021-12-09 09:30:00,148.34,148.96,147.43,147.87,24848.0,148.34,148.96,147.43,147.87,24848.0
2021-12-09 10:00:00,147.97,148.53,147.63,147.64,7250.0,147.97,148.53,147.63,147.64,7250.0
2021-12-09 10:30:00,147.74,148.58,147.01,148.58,22810.0,147.74,148.58,147.01,148.58,22810.0
2021-12-09 11:00:00,148.53,149.45,148.4,148.68,60377.0,148.53,149.45,148.4,148.68,60377.0
2021-12-09 11:30:00,148.66,148.74,148.38,148.56,12725.0,148.66,148.74,148.38,148.56,12725.0
2021-12-09 12:00:00,148.57,148.57,148.0,148.1,14434.0,148.57,148.57,148.0,148.1,14434.0
2021-12-09 12:30:00,148.11,148.3,148.01,148.22,14843.0,148.11,148.3,148.01,148.22,14843.0
2021-12-09 13:00:00,148.24,148.37,148.08,148.14,9061.0,148.24,148.37,148.08,148.14,9061.0
2021-12-09 13:30:00,148.12,148.27,147.67,147.75,26602.0,148.12,148.27,147.67,147.75,26602.0
2021-12-09 14:00:00,147.8,147.8,146.74,147.06,37044.0,147.8,147.8,146.74,147.06,37044.0
2021-12-09 14:30:00,147.26,147.58,147.07,147.11,14709.0,147.26,147.58,147.07,147.11,14709.0
2021-12-09 15:00:00,147.04,147.19,146.59,146.93,25366.0,147.04,147.19,146.59,146.93,25366.0
2021-12-09 15:30:00,147.03,147.24,146.45,146.51,84992.0,147.03,147.24,146.45,146.51,84992.0
2021-12-10 09:30:00,147.54,147.89,146.46,146.68,15280.0,147.54,147.89,146.46,146.68,15280.0
2021-12-10 10:00:00,146.6,147.98,146.55,147.75,17527.0,146.6,147.98,146.55,147.75,17527.0
2021-12-10 10:30:00,147.92,148.37,147.72,148.21,40778.0,147.92,148.37,147.72,148.21,40778.0
2021-12-10 11:00:00,148.21,148.88,147.76,148.08,32705.0,148.21,148.88,147.76,148.08,32705.0
2021-12-10 11:30:00,148.09,149.11,148.01,148.86,19837.0,148.09,149.11,148.01,148.86,19837.0
2021-12-10 12:00:00,148.96,149.21,148.47,148.51,9319.0,148.96,149.21,148.47,148.51,9319.0
2021-12-10 12:30:00,148.53,148.78,148.27,148.69,7317.0,148.53,148.78,148.27,148.69,7317.0
2021-12-10 13:00:00,148.77,149.25,148.63,148.89,9731.0,148.77,149.25,148.63,148.89,9731.0
2021-12-10 13:30:00,148.84,148.93,148.49,148.56,9632.0,148.84,148.93,148.49,148.56,9632.0
2021-12-10 14:00:00,148.62,148.91,148.43,148.65,16127.0,148.62,148.91,148.43,148.65,16127.0
2021-12-10 14:30:00,148.71,148.71,148.12,148.16,18434.0,148.71,148.71,148.12,148.16,18434.0
2021-12-10 15:00:00,148.16,148.96,148.16,148.82,23699.0,148.16,148.96,148.16,148.82,23699.0
2021-12-10 15:30:00,148.93,149.77,148.88,149.55,96271.0,148.93,149.77,148.88,149.55,96271.0
2021-12-13 09:30:00,149.83,150.32,147.74,147.85,29053.0,149.83,150.32,147.74,147.85,29053.0
2021-12-13 10:00:00,147.52,147.79,146.51,146.59,17782.0,147.52,147.79,146.51,146.59,17782.0
2021-12-13 10:30:00,146.57,147.04,146.17,146.84,17526.0,146.57,147.04,146.17,146.84,17526.0
2021-12-13 11:00:00,146.84,147.13,146.06,146.16,18561.0,146.84,147.13,146.06,146.16,18561.0
2021-12-13 11:30:00,146.15,146.44,145.93,146.29,21693.0,146.15,146.44,145.93,146.29,21693.0
2021-12-13 12:00:00,146.12,146.39,145.22,145.22,12265.0,146.12,146.39,145.22,145.22,12265.0
2021-12-13 12:30:00,145.17,145.18,144.17,144.26,37710.0,145.17,145.18,144.17,144.26,37710.0
2021-12-13 13:00:00,144.25,144.33,143.82,144.03,32494.0,144.25,144.33,143.82,144.03,32494.0
2021-12-13 13:30:00,143.97,144.03,143.44,143.53,25365.0,143.97,144.03,143.44,143.53,25365.0
2021-12-13 14:00:00,143.54,143.7,143.25,143.36,65806.0,143.54,143.7,143.25,143.36,65806.0
2021-12-13 14:30:00,143.39,143.46,143.0,143.32,14286.0,143.39,143.46,143.0,143.32,14286.0
2021-12-13 15:00:00,143.32,143.83,143.22,143.24,34391.0,143.32,143.83,143.22,143.24,34391.0
2021-12-13 15:30:00,143.26,143.6,142.96,143.27,106242.0,143.26,143.6,142.96,143.27,106242.0
2021-12-14 09:30:00,141.09,143.9,140.22,143.53,72654.0,141.09,143.9,140.22,143.53,72654.0
2021-12-14 10:00:00,143.54,144.91,143.34,143.81,46594.0,143.54,144.91,143.34,143.81,46594.0
2021-12-14 10:30:00,143.88,144.49,142.75,143.32,30662.0,143.88,144.49,142.75,143.32,30662.0
2021-12-14 11:00:00,143.31,144.07,142.96,143.63,41017.0,143.31,144.07,142.96,143.63,41017.0
2021-12-14 11:30:00,143.72,143.8,142.65,142.7,23656.0,143.72,143.8,142.65,142.7,23656.0
2021-12-14 12:00:00,142.72,142.99,142.62,142.78,12572.0,142.72,142.99,142.62,142.78,12572.0
2021-12-14 12:30:00,142.69,142.76,141.8,141.89,19760.0,142.69,142.76,141.8,141.89,19760.0
2021-12-14 13:00:00,141.81,142.16,141.65,141.83,29275.0,141.81,142.16,141.65,141.83,29275.0
2021-12-14 13:30:00,141.83,141.83,140.93,140.94,15980.0,141.83,141.83,140.93,140.94,15980.0
2021-12-14 14:00:00,140.94,141.81,140.89,141.46,36706.0,140.94,141.81,140.89,141.46,36706.0
2021-12-14 14:30:00,141.38,141.5,141.02,141.05,21387.0,141.38,141.5,141.02,141.05,21387.0
2021-12-14 15:00:00,141.11,141.74,141.11,141.65,39997.0,141.11,141.74,141.11,141.65,39997.0
2021-12-14 15:30:00,141.62,141.73,141.03,141.32,91052.0,141.62,141.73,141.03,141.32,91052.0
2021-12-15 09:30:00,141.29,141.67,139.47,139.56,21201.0,141.29,141.67,139.47,139.56,21201.0
2021-12-15 10:00:00,139.56,141.52,139.56,140.9,16669.0,139.56,141.52,139.56,140.9,16669.0
2021-12-15 10:30:00,140.89,141.15,140.32,140.71,13065.0,140.89,141.15,140.32,140.71,13065.0
2021-12-15 11:00:00,140.7,141.35,140.69,141.14,28881.0,140.7,141.35,140.69,141.14,28881.0
2021-12-15 11:30:00,141.17,141.33,140.79,141.21,15906.0,141.17,141.33,140.79,141.21,15906.0
2021-12-15 12:00:00,141.25,141.47,140.98,141.47,15495.0,141.25,141.47,140.98,141.47,15495.0
2021-12-15 12:30:00,141.37,141.84,141.3,141.81,15067.0,141.37,141.84,141.3,141.81,15067.0
2021-12-15 13:00:00,141.78,141.94,141.13,141.21,22475.0,141.78,141.94,141.13,141.21,22475.0
2021-12-15 13:30:00,141.23,141.34,140.33,140.58,32834.0,141.23,141.34,140.33,140.58,32834.0
2021-12-15 14:00:00,140.55,141.81,139.98,140.28,81064.0,140.55,141.81,139.98,140.28,81064.0
2021-12-15 14:30:00,140.24,140.87,139.94,140.26,39278.0,140.24,140.87,139.94,140.26,39278.0
2021-12-15 15:00:00,140.27,142.31,140.2,142.31,58033.0,140.27,142.31,140.2,142.31,58033.0
2021-12-15 15:30:00,142.33,142.65,141.57,141.98,113672.0,142.33,142.65,141.57,141.98,113672.0
2021-12-16 09:30:00,144.68,145.17,142.62,143.97,46346.0,144.68,145.17,142.62,143.97,46346.0
2021-12-16 10:00:00,143.96,144.2,142.42,143.2,24832.0,143.96,144.2,142.42,143.2,24832.0
2021-12-16 10:30:00,142.96,143.25,142.1,142.5,16650.0,142.96,143.25,142.1,142.5,16650.0
2021-12-16 11:00:00,142.49,142.96,142.05,142.91,35736.0,142.49,142.96,142.05,142.91,35736.0
2021-12-16 11:30:00,142.91,142.91,141.66,141.76,21467.0,142.91,142.91,141.66,141.76,21467.0
2021-12-16 12:00:00,141.72,141.79,141.07,141.15,14494.0,141.72,141.79,141.07,141.15,14494.0
2021-12-16 12:30:00,141.13,141.13,139.81,139.86,16357.0,141.13,141.13,139.81,139.86,16357.0
2021-12-16 13:00:00,139.93,140.65,139.9,139.95,37696.0,139.93,140.65,139.9,139.95,37696.0
2021-12-16 13:30:00,139.97,140.14,139.57,139.58,28036.0,139.97,140.14,139.57,139.58,28036.0
2021-12-16 14:00:00,139.58,139.63,138.85,138.92,30150.0,139.58,139.63,138.85,138.92,30150.0
2021-12-16 14:30:00,138.92,138.94,137.12,137.43,61878.0,138.92,138.94,137.12,137.43,61878.0
2021-12-16 15:00:00,137.42,137.71,136.78,137.7,58173.0,137.42,137.71,136.78,137.7,58173.0
2021-12-16 15:30:00,137.75,138.24,137.32,137.38,194385.0,137.75,138.24,137.32,137.38,194385.0
2021-12-17 09:30:00,137.05,137.4,135.42,135.99,108265.0,137.05,137.4,135.42,135.99,108265.0
2021-12-17 10:00:00,135.91,136.15,134.85,134.85,31554.0,135.91,136.15,134.85,134.85,31554.0
2021-12-17 10:30:00,134.81,137.26,134.8,136.69,91297.0,134.81,137.26,134.8,136.69,91297.0
2021-12-17 11:00:00,136.69,137.76,136.69,137.76,29468.0,136.69,137.76,136.69,137.76,29468.0
2021-12-17 11:30:00,137.81,138.2,136.59,136.96,23888.0,137.81,138.2,136.59,136.96,23888.0
2021-12-17 12:00:00,136.96,137.73,136.65,137.73,18652.0,136.96,137.73,136.65,137.73,18652.0
2021-12-17 12:30:00,137.58,137.91,137.21,137.53,29228.0,137.58,137.91,137.21,137.53,29228.0
2021-12-17 13:00:00,137.48,137.64,136.93,137.13,25690.0,137.48,137.64,136.93,137.13,25690.0
2021-12-17 13:30:00,137.13,137.9,137.13,137.9,29879.0,137.13,137.9,137.13,137.9,29879.0
2021-12-17 14:00:00,137.81,138.81,137.62,138.3,41961.0,137.81,138.81,137.62,138.3,41961.0
2021-12-17 14:30:00,138.29,138.45,137.86,138.19,24541.0,138.29,138.45,137.86,138.19,24541.0
2021-12-17 15:00:00,138.13,138.82,138.08,138.68,58404.0,138.13,138.82,138.08,138.68,58404.0
2021-12-17 15:30:00,138.6,138.67,137.03,137.53,320597.0,138.6,138.67,137.03,137.53,320597.0
2021-12-20 09:30:00,135.07,135.3,131.66,132.97,60613.0,135.07,135.3,131.66,132.97,60613.0
2021-12-20 10:00:00,132.75,132.85,131.76,131.76,37811.0,132.75,132.85,131.76,131.76,37811.0
2021-12-20 10:30:00,131.72,131.86,131.38,131.74,31937.0,131.72,131.86,131.38,131.74,31937.0
2021-12-20 11:00:00,131.78,131.84,130.44,130.94,56854.0,131.78,131.84,130.44,130.94,56854.0
2021-12-20 11:30:00,130.86,131.57,130.76,131.54,32757.0,130.86,131.57,130.76,131.54,32757.0
2021-12-20 12:00:00,131.49,131.71,131.0,131.07,56459.0,131.49,131.71,131.0,131.07,56459.0
2021-12-20 12:30:00,131.1,131.66,130.87,131.56,29890.0,131.1,131.66,130.87,131.56,29890.0
2021-12-20 13:00:00,131.56,131.93,131.35,131.45,33973.0,131.56,131.93,131.35,131.45,33973.0
2021-12-20 13:30:00,131.43,131.98,131.19,131.92,37940.0,131.43,131.98,131.19,131.92,37940.0
2021-12-20 14:00:00,131.85,132.16,131.51,131.51,44076.0,131.85,132.16,131.51,131.51,44076.0
2021-12-20 14:30:00,131.51,131.73,131.08,131.44,25725.0,131.51,131.73,131.08,131.44,25725.0
2021-12-20 15:00:00,131.45,131.88,131.39,131.76,46123.0,131.45,131.88,131.39,131.76,46123.0
2021-12-20 15:30:00,131.78,132.13,131.52,131.77,196929.0,131.78,132.13,131.52,131.77,196929.0
2021-12-21 09:30:00,133.5,136.01,132.73,134.72,104744.0,133.5,136.01,132.73,134.72,104744.0
2021-12-21 10:00:00,134.71,135.46,134.31,134.73,73160.0,134.71,135.46,134.31,134.73,73160.0
2021-12-21 10:30:00,134.68,134.89,133.16,133.36,67960.0,134.68,134.89,133.16,133.36,67960.0
2021-12-21 11:00:00,133.41,134.2,133.24,134.09,30230.0,133.41,134.2,133.24,134.09,30230.0
2021-12-21 11:30:00,134.16,134.77,134.11,134.51,42048.0,134.16,134.77,134.11,134.51,42048.0
2021-12-21 12:00:00,134.5,134.89,134.16,134.67,105920.0,134.5,134.89,134.16,134.67,105920.0
2021-12-21 12:30:00,134.99,135.68,134.86,135.53,97415.0,134.99,135.68,134.86,135.53,97415.0
2021-12-21 13:00:00,135.5,135.99,135.36,135.77,58550.0,135.5,135.99,135.36,135.77,58550.0
2021-12-21 13:30:00,135.81,136.3,135.62,135.67,47062.0,135.81,136.3,135.62,135.67,47062.0
2021-12-21 14:00:00,135.67,136.28,135.48,136.22,59683.0,135.67,136.28,135.48,136.22,59683.0
2021-12-21 14:30:00,136.17,136.61,136.17,136.61,88896.0,136.17,136.61,136.17,136.61,88896.0
2021-12-21 15:00:00,136.6,136.69,136.07,136.35,75431.0,136.6,136.69,136.07,136.35,75431.0
2021-12-21 15:30:00,136.34,137.18,135.83,137.02,232924.0,136.34,137.18,135.83,137.02,232924.0
2021-12-22 09:30:00,139.7,139.8,131.11,131.81,684038.0,139.7,139.8,131.11,131.81,684038.0
2021-12-22 10:00:00,131.87,133.53,130.86,133.24,410224.0,131.87,133.53,130.86,133.24,410224.0
2021-12-22 10:30:00,133.24,133.48,131.27,132.24,307737.0,133.24,133.48,131.27,132.24,307737.0
2021-12-22 11:00:00,132.08,132.41,129.83,130.07,263815.0,132.08,132.41,129.83,130.07,263815.0
2021-12-22 11:30:00,130.04,130.54,129.39,130.06,184956.0,130.04,130.54,129.39,130.06,184956.0
2021-12-22 12:00:00,130.14,130.93,129.93,130.5,132143.0,130.14,130.93,129.93,130.5,132143.0
2021-12-22 12:30:00,130.55,130.91,129.08,129.41,168587.0,130.55,130.91,129.08,129.41,168587.0
2021-12-22 13:00:00,129.47,130.65,129.33,129.72,115430.0,129.47,130.65,129.33,129.72,115430.0
2021-12-22 13:30:00,129.75,129.95,127.85,128.32,207719.0,129.75,129.95,127.85,128.32,207719.0
2021-12-22 14:00:00,128.34,129.0,127.52,128.78,159122.0,128.34,129.0,127.52,128.78,159122.0
2021-12-22 14:30:00,128.75,129.4,128.39,128.46,95146.0,128.75,129.4,128.39,128.46,95146.0
2021-12-22 15:00:00,128.43,128.89,127.58,128.56,171296.0,128.43,128.89,127.58,128.56,171296.0
2021-12-22 15:30:00,128.56,128.63,127.72,127.91,436368.0,128.56,128.63,127.72,127.91,436368.0
2021-12-23 09:30:00,128.2,131.2,127.27,127.51,262256.0,128.2,131.2,127.27,127.51,262256.0
2021-12-23 10:00:00,127.24,128.6,127.19,127.69,95422.0,127.24,128.6,127.19,127.69,95422.0
2021-12-23 10:30:00,127.69,127.82,126.98,127.26,59433.0,127.69,127.82,126.98,127.26,59433.0
2021-12-23 11:00:00,127.29,127.3,126.17,126.76,83368.0,127.29,127.3,126.17,126.76,83368.0
2021-12-23 11:30:00,126.71,128.09,126.71,127.75,38702.0,126.71,128.09,126.71,127.75,38702.0
2021-12-23 12:00:00,127.66,128.75,127.65,128.34,67185.0,127.66,128.75,127.65,128.34,67185.0
2021-12-23 12:30:00,128.37,128.37,126.81,126.9,46854.0,128.37,128.37,126.81,126.9,46854.0
2021-12-23 13:00:00,126.92,127.53,126.89,127.46,51383.0,126.92,127.53,126.89,127.46,51383.0
2021-12-23 13:30:00,127.43,127.78,127.09,127.66,35713.0,127.43,127.78,127.09,127.66,35713.0
2021-12-23 14:00:00,127.7,128.09,127.36,127.42,36294.0,127.7,128.09,127.36,127.42,36294.0
2021-12-23 14:30:00,127.46,128.17,127.36,128.08,46131.0,127.46,128.17,127.36,128.08,46131.0
2021-12-23 15:00:00,128.02,128.02,126.44,126.7,75317.0,128.02,128.02,126.44,126.7,75317.0
2021-12-23 15:30:00,126.7,126.89,126.03,126.3,320186.0,126.7,126.89,126.03,126.3,320186.0
2021-12-27 09:30:00,126.99,127.28,124.86,124.87,131985.0,126.99,127.28,124.86,124.87,131985.0
2021-12-27 10:00:00,124.94,127.1,124.91,126.93,103219.0,124.94,127.1,124.91,126.93,103219.0
2021-12-27 10:30:00,126.93,127.0,126.09,126.53,111861.0,126.93,127.0,126.09,126.53,111861.0
2021-12-27 11:00:00,126.6,127.78,126.6,127.68,69036.0,126.6,127.78,126.6,127.68,69036.0
2021-12-27 11:30:00,127.63,127.88,127.33,127.53,34536.0,127.63,127.88,127.33,127.53,34536.0
2021-12-27 12:00:00,127.52,127.67,126.86,127.09,67703.0,127.52,127.67,126.86,127.09,67703.0
2021-12-27 12:30:00,127.11,127.25,126.48,126.59,28648.0,127.11,127.25,126.48,126.59,28648.0
2021-12-27 13:00:00,126.56,126.99,126.5,126.61,30245.0,126.56,126.99,126.5,126.61,30245.0
2021-12-27 13:30:00,126.58,127.11,126.5,126.53,36042.0,126.58,127.11,126.5,126.53,36042.0
2021-12-27 14:00:00,126.5,126.89,126.45,126.86,43109.0,126.5,126.89,126.45,126.86,43109.0
2021-12-27 14:30:00,126.86,127.12,126.68,126.85,71806.0,126.86,127.12,126.68,126.85,71806.0
2021-12-27 15:00:00,126.86,127.1,126.66,127.08,57938.0,126.86,127.1,126.66,127.08,57938.0
2021-12-27 15:30:00,127.07,127.56,126.83,127.5,214195.0,127.07,127.56,126.83,127.5,214195.0
2021-12-28 09:30:00,126.95,127.62,126.24,126.54,78831.0,126.95,127.62,126.24,126.54,78831.0
2021-12-28 10:00:00,126.54,127.57,126.0,127.5,71530.0,126.54,127.57,126.0,127.5,71530.0
2021-12-28 10:30:00,127.5,128.0,127.49,127.72,55827.0,127.5,128.0,127.49,127.72,55827.0
2021-12-28 11:00:00,127.69,127.84,127.15,127.25,44541.0,127.69,127.84,127.15,127.25,44541.0
2021-12-28 11:30:00,127.25,128.58,127.25,128.53,65825.0,127.25,128.58,127.25,128.53,65825.0
2021-12-28 12:00:00,128.53,128.62,127.35,127.35,37551.0,128.53,128.62,127.35,127.35,37551.0
2021-12-28 12:30:00,127.37,127.38,126.9,127.06,26939.0,127.37,127.38,126.9,127.06,26939.0
2021-12-28 13:00:00,127.06,127.06,126.75,126.78,25678.0,127.06,127.06,126.75,126.78,25678.0
2021-12-28 13:30:00,126.78,127.89,126.73,127.89,35406.0,126.78,127.89,126.73,127.89,35406.0
2021-12-28 14:00:00,127.87,127.96,127.59,127.76,43537.0,127.87,127.96,127.59,127.76,43537.0
2021-12-28 14:30:00,127.76,128.32,127.76,128.14,34663.0,127.76,128.32,127.76,128.14,34663.0
2021-12-28 15:00:00,128.14,128.28,127.83,127.98,40804.0,128.14,128.28,127.83,127.98,40804.0
2021-12-28 15:30:00,128.01,128.28,127.71,127.97,209915.0,128.01,128.28,127.71,127.97,209915.0
2021-12-29 09:30:00,128.29,128.67,127.78,128.04,61154.0,128.29,128.67,127.78,128.04,61154.0
2021-12-29 10:00:00,128.16,128.16,127.29,127.42,54379.0,128.16,128.16,127.29,127.42,54379.0
2021-12-29 10:30:00,127.49,127.91,127.35,127.5,42648.0,127.49,127.91,127.35,127.5,42648.0
2021-12-29 11:00:00,127.63,127.89,127.28,127.88,32462.0,127.63,127.89,127.28,127.88,32462.0
2021-12-29 11:30:00,127.73,127.74,127.31,127.51,23890.0,127.73,127.74,127.31,127.51,23890.0
2021-12-29 12:00:00,127.47,127.89,127.47,127.59,22085.0,127.47,127.89,127.47,127.59,22085.0
2021-12-29 12:30:00,127.52,127.7,127.43,127.65,22894.0,127.52,127.7,127.43,127.65,22894.0
2021-12-29 13:00:00,127.63,127.72,127.41,127.46,16833.0,127.63,127.72,127.41,127.46,16833.0
2021-12-29 13:30:00,127.48,127.57,127.43,127.49,39797.0,127.48,127.57,127.43,127.49,39797.0
2021-12-29 14:00:00,127.45,127.51,127.31,127.37,32279.0,127.45,127.51,127.31,127.37,32279.0
2021-12-29 14:30:00,127.37,127.61,127.37,127.57,26272.0,127.37,127.61,127.37,127.57,26272.0
2021-12-29 15:00:00,127.55,127.69,127.54,127.6,33660.0,127.55,127.69,127.54,127.6,33660.0
2021-12-29 15:30:00,127.6,128.07,127.43,127.54,126820.0,127.6,128.07,127.43,127.54,126820.0
2021-12-30 09:30:00,127.74,128.19,127.38,127.57,69926.0,127.74,128.19,127.38,127.57,69926.0
2021-12-30 10:00:00,127.47,128.24,127.37,128.02,61389.0,127.47,128.24,127.37,128.02,61389.0
2021-12-30 10:30:00,127.98,128.22,127.74,127.79,32882.0,127.98,128.22,127.74,127.79,32882.0
2021-12-30 11:00:00,127.8,128.02,127.69,127.98,25173.0,127.8,128.02,127.69,127.98,25173.0
2021-12-30 11:30:00,128.06,128.46,128.0,128.41,43068.0,128.06,128.46,128.0,128.41,43068.0
2021-12-30 12:00:00,128.44,128.71,128.26,128.41,23141.0,128.44,128.71,128.26,128.41,23141.0
2021-12-30 12:30:00,128.35,128.64,128.28,128.58,27983.0,128.35,128.64,128.28,128.58,27983.0
2021-12-30 13:00:00,128.5,128.77,128.5,128.77,25185.0,128.5,128.77,128.5,128.77,25185.0
2021-12-30 13:30:00,128.72,128.88,128.49,128.51,20580.0,128.72,128.88,128.49,128.51,20580.0
2021-12-30 14:00:00,128.34,128.34,127.82,128.09,25119.0,128.34,128.34,127.82,128.09,25119.0
2021-12-30 14:30:00,128.02,128.11,127.84,128.01,33797.0,128.02,128.11,127.84,128.01,33797.0
2021-12-30 15:00:00,127.95,128.1,127.72,128.06,42696.0,127.95,128.1,127.72,128.06,42696.0
2021-12-30 15:30:00,128.04,128.44,127.84,128.19,306432.0,128.04,128.44,127.84,128.19,306432.0
2021-12-31 09:30:00,127.4,128.97,127.4,128.74,34432.0,127.4,128.97,127.4,128.74,34432.0
2021-12-31 10:00:00,128.85,128.93,127.75,128.02,36112.0,128.85,128.93,127.75,128.02,36112.0
2021-12-31 10:30:00,128.15,128.45,127.99,128.39,28246.0,128.15,128.45,127.99,128.39,28246.0
2021-12-31 11:00:00,128.39,128.75,128.25,128.6,34186.0,128.39,128.75,128.25,128.6,34186.0
2021-12-31 11:30:00,128.55,128.83,128.48,128.56,28578.0,128.55,128.83,128.48,128.56,28578.0
2021-12-31 12:00:00,128.61,128.96,128.33,128.83,36002.0,128.61,128.96,128.33,128.83,36002.0
2021-12-31 12:30:00,128.83,129.27,128.51,129.24,65027.0,128.83,129.27,128.51,129.24,65027.0
2021-12-31 13:00:00,129.26,129.46,129.17,129.29,22096.0,129.26,129.46,129.17,129.29,22096.0
2021-12-31 13:30:00,129.31,130.28,129.19,130.26,41738.0,129.31,130.28,129.19,130.26,41738.0
2021-12-31 14:00:00,130.25,130.36,129.84,130.36,45830.0,130.25,130.36,129.84,130.36,45830.0
2021-12-31 14:30:00,130.32,130.38,130.01,130.06,42786.0,130.32,130.38,130.01,130.06,42786.0
2021-12-31 15:00:00,130.0,130.43,129.92,130.18,76393.0,130.0,130.43,129.92,130.18,76393.0
2021-12-31 15:30:00,130.16,130.74,130.09,130.23,374586.0,130.16,130.74,130.09,130.23,374586.0
2022-01-03 09:30:00,130.01,130.57,128.24,128.69,62554.0,130.01,130.57,128.24,128.69,62554.0
2022-01-03 10:00:00,128.66,130.25,128.66,130.07,37600.0,128.66,130.25,128.66,130.07,37600.0
2022-01-03 10:30:00,130.08,130.24,129.25,129.25,39698.0,130.08,130.24,129.25,129.25,39698.0
2022-01-03 11:00:00,129.09,129.16,128.03,128.2,51487.0,129.09,129.16,128.03,128.2,51487.0
2022-01-03 11:30:00,128.11,128.19,127.33,127.67,31529.0,128.11,128.19,127.33,127.67,31529.0
2022-01-03 12:00:00,127.7,128.04,127.49,127.77,26054.0,127.7,128.04,127.49,127.77,26054.0
2022-01-03 12:30:00,127.74,127.74,127.36,127.44,25159.0,127.74,127.74,127.36,127.44,25159.0
2022-01-03 13:00:00,127.48,128.11,127.47,127.79,39439.0,127.48,128.11,127.47,127.79,39439.0
2022-01-03 13:30:00,127.75,127.81,127.47,127.78,12731.0,127.75,127.81,127.47,127.78,12731.0
2022-01-03 14:00:00,127.79,128.19,127.68,127.74,39442.0,127.79,128.19,127.68,127.74,39442.0
2022-01-03 14:30:00,127.7,127.86,127.42,127.79,45771.0,127.7,127.86,127.42,127.79,45771.0
2022-01-03 15:00:00,127.75,127.84,127.4,127.44,45085.0,127.75,127.84,127.4,127.44,45085.0
2022-01-03 15:30:00,127.44,127.6,126.92,127.02,146682.0,127.44,127.6,126.92,127.02,146682.0
2022-01-04 09:30:00,127.9,129.05,127.0,127.04,71351.0,127.9,129.05,127.0,127.04,71351.0
2022-01-04 10:00:00,126.98,127.1,124.87,125.57,82139.0,126.98,127.1,124.87,125.57,82139.0
2022-01-04 10:30:00,125.55,125.99,124.68,125.53,54352.0,125.55,125.99,124.68,125.53,54352.0
2022-01-04 11:00:00,125.58,125.58,124.5,125.12,72879.0,125.58,125.58,124.5,125.12,72879.0
2022-01-04 11:30:00,125.06,125.56,124.27,124.38,59319.0,125.06,125.56,124.27,124.38,59319.0
2022-01-04 12:00:00,124.3,124.53,123.69,123.91,36029.0,124.3,124.53,123.69,123.91,36029.0
2022-01-04 12:30:00,123.85,124.55,123.41,124.24,58598.0,123.85,124.55,123.41,124.24,58598.0
2022-01-04 13:00:00,124.36,124.51,123.86,124.32,28142.0,124.36,124.51,123.86,124.32,28142.0
2022-01-04 13:30:00,124.24,124.54,123.03,123.03,43774.0,124.24,124.54,123.03,123.03,43774.0
2022-01-04 14:00:00,123.08,123.53,123.07,123.25,40560.0,123.08,123.53,123.07,123.25,40560.0
2022-01-04 14:30:00,123.28,123.99,123.28,123.98,56300.0,123.28,123.99,123.28,123.98,56300.0
2022-01-04 15:00:00,124.0,124.18,123.77,124.12,78136.0,124.0,124.18,123.77,124.12,78136.0
2022-01-04 15:30:00,124.13,124.56,123.81,123.87,280001.0,124.13,124.56,123.81,123.87,280001.0
2022-01-05 09:30:00,123.87,124.36,122.55,122.62,39343.0,123.87,124.36,122.55,122.62,39343.0
2022-01-05 10:00:00,122.54,123.63,122.51,123.63,41290.0,122.54,123.63,122.51,123.63,41290.0
2022-01-05 10:30:00,123.55,124.47,123.38,123.45,34191.0,123.55,124.47,123.38,123.45,34191.0
2022-01-05 11:00:00,123.51,123.51,122.58,123.07,32683.0,123.51,123.51,122.58,123.07,32683.0
2022-01-05 11:30:00,123.01,123.2,122.77,123.18,24932.0,123.01,123.2,122.77,123.18,24932.0
2022-01-05 12:00:00,123.19,123.61,123.16,123.52,20208.0,123.19,123.61,123.16,123.52,20208.0
2022-01-05 12:30:00,123.54,123.59,122.4,122.45,23689.0,123.54,123.59,122.4,122.45,23689.0
2022-01-05 13:00:00,122.36,122.44,121.79,122.27,32978.0,122.36,122.44,121.79,122.27,32978.0
2022-01-05 13:30:00,122.26,122.42,122.11,122.27,38519.0,122.26,122.42,122.11,122.27,38519.0
2022-01-05 14:00:00,122.2,122.83,121.45,121.57,59834.0,122.2,122.83,121.45,121.57,59834.0
2022-01-05 14:30:00,121.6,121.68,120.16,120.32,48736.0,121.6,121.68,120.16,120.32,48736.0
2022-01-05 15:00:00,120.38,120.55,119.66,120.3,80279.0,120.38,120.55,119.66,120.3,80279.0
2022-01-05 15:30:00,120.31,120.72,119.31,119.41,183136.0,120.31,120.72,119.31,119.41,183136.0
2022-01-06 09:30:00,121.36,121.36,118.45,118.66,48137.0,121.36,121.36,118.45,118.66,48137.0
2022-01-06 10:00:00,118.79,119.4,118.31,119.16,36575.0,118.79,119.4,118.31,119.16,36575.0
2022-01-06 10:30:00,119.07,119.91,118.94,119.51,46206.0,119.07,119.91,118.94,119.51,46206.0
2022-01-06 11:00:00,119.47,120.1,119.03,119.27,49487.0,119.47,120.1,119.03,119.27,49487.0
2022-01-06 11:30:00,119.21,120.09,118.93,119.83,45883.0,119.21,120.09,118.93,119.83,45883.0
2022-01-06 12:00:00,119.77,120.67,119.6,120.58,34901.0,119.77,120.67,119.6,120.58,34901.0
2022-01-06 12:30:00,120.64,120.69,120.16,120.27,27265.0,120.64,120.69,120.16,120.27,27265.0
2022-01-06 13:00:00,120.25,120.44,119.74,119.82,32878.0,120.25,120.44,119.74,119.82,32878.0
2022-01-06 13:30:00,119.92,120.41,119.53,120.31,70339.0,119.92,120.41,119.53,120.31,70339.0
2022-01-06 14:00:00,120.28,120.49,119.7,120.05,46333.0,120.28,120.49,119.7,120.05,46333.0
2022-01-06 14:30:00,120.06,120.45,119.94,120.1,56553.0,120.06,120.45,119.94,120.1,56553.0
2022-01-06 15:00:00,120.15,120.44,119.77,119.92,53964.0,120.15,120.44,119.77,119.92,53964.0
2022-01-06 15:30:00,119.93,120.0,119.0,119.11,169463.0,119.93,120.0,119.0,119.11,169463.0
2022-01-07 09:30:00,118.99,119.78,118.43,119.29,115660.0,118.99,119.78,118.43,119.29,115660.0
2022-01-07 10:00:00,119.28,120.43,119.22,119.59,140689.0,119.28,120.43,119.22,119.59,140689.0
2022-01-07 10:30:00,119.51,119.75,118.56,118.87,183403.0,119.51,119.75,118.56,118.87,183403.0
2022-01-07 11:00:00,119.11,120.36,118.88,120.23,155664.0,119.11,120.36,118.88,120.23,155664.0
2022-01-07 11:30:00,120.27,121.37,120.03,121.31,175318.0,120.27,121.37,120.03,121.31,175318.0
2022-01-07 12:00:00,121.41,122.02,121.03,121.75,193101.0,121.41,122.02,121.03,121.75,193101.0
2022-01-07 12:30:00,121.75,122.81,121.7,122.52,91720.0,121.75,122.81,121.7,122.52,91720.0
2022-01-07 13:00:00,122.43,123.18,122.03,122.04,99266.0,122.43,123.18,122.03,122.04,99266.0
2022-01-07 13:30:00,121.98,122.54,121.75,122.48,123548.0,121.98,122.54,121.75,122.48,123548.0
2022-01-07 14:00:00,122.46,122.62,121.44,121.54,52337.0,122.46,122.62,121.44,121.54,52337.0
2022-01-07 14:30:00,121.5,122.4,121.49,122.0,101258.0,121.5,122.4,121.49,122.0,101258.0
2022-01-07 15:00:00,122.0,122.03,121.35,121.4,47150.0,122.0,122.03,121.35,121.4,47150.0
2022-01-07 15:30:00,121.42,121.69,120.95,121.1,242326.0,121.42,121.69,120.95,121.1,242326.0
2022-01-10 09:30:00,119.58,119.71,116.12,116.3,120858.0,119.58,119.71,116.12,116.3,120858.0
2022-01-10 10:00:00,116.22,116.52,115.56,116.17,93758.0,116.22,116.52,115.56,116.17,93758.0
2022-01-10 10:30:00,116.06,116.55,115.37,115.9,50054.0,116.06,116.55,115.37,115.9,50054.0
2022-01-10 11:00:00,115.88,116.83,115.66,116.68,81798.0,115.88,116.83,115.66,116.68,81798.0
2022-01-10 11:30:00,116.63,117.12,116.15,117.12,44240.0,116.63,117.12,116.15,117.12,44240.0
2022-01-10 12:00:00,117.07,117.5,116.33,116.4,61646.0,117.07,117.5,116.33,116.4,61646.0
2022-01-10 12:30:00,116.32,116.8,116.15,116.41,41599.0,116.32,116.8,116.15,116.41,41599.0
2022-01-10 13:00:00,116.54,117.09,116.34,116.89,23331.0,116.54,117.09,116.34,116.89,23331.0
2022-01-10 13:30:00,116.89,117.27,116.39,117.05,22285.0,116.89,117.27,116.39,117.05,22285.0
2022-01-10 14:00:00,117.01,117.52,116.95,117.34,31896.0,117.01,117.52,116.95,117.34,31896.0
2022-01-10 14:30:00,117.34,117.38,116.77,117.12,36209.0,117.34,117.38,116.77,117.12,36209.0
2022-01-10 15:00:00,117.23,117.59,117.04,117.41,45043.0,117.23,117.59,117.04,117.41,45043.0
2022-01-10 15:30:00,117.38,118.72,117.2,118.69,138056.0,117.38,118.72,117.2,118.69,138056.0
2022-01-11 09:30:00,118.3,118.7,116.36,116.78,51331.0,118.3,118.7,116.36,116.78,51331.0
2022-01-11 10:00:00,116.73,117.67,116.49,116.5,40332.0,116.73,117.67,116.49,116.5,40332.0
2022-01-11 10:30:00,116.6,116.79,114.57,115.5,104150.0,116.6,116.79,114.57,115.5,104150.0
2022-01-11 11:00:00,115.48,117.12,115.37,117.09,59101.0,115.48,117.12,115.37,117.09,59101.0
2022-01-11 11:30:00,117.05,117.7,116.64,117.53,47711.0,117.05,117.7,116.64,117.53,47711.0
2022-01-11 12:00:00,117.47,117.88,117.19,117.41,47931.0,117.47,117.88,117.19,117.41,47931.0
2022-01-11 12:30:00,117.41,118.1,117.35,117.51,58811.0,117.41,118.1,117.35,117.51,58811.0
2022-01-11 13:00:00,117.54,117.74,117.06,117.34,79400.0,117.54,117.74,117.06,117.34,79400.0
2022-01-11 13:30:00,117.38,117.6,117.17,117.58,62884.0,117.38,117.6,117.17,117.58,62884.0
2022-01-11 14:00:00,117.64,118.34,117.61,118.25,39599.0,117.64,118.34,117.61,118.25,39599.0
2022-01-11 14:30:00,118.22,119.03,118.05,118.97,57251.0,118.22,119.03,118.05,118.97,57251.0
2022-01-11 15:00:00,118.98,119.42,118.74,119.3,62914.0,118.98,119.42,118.74,119.3,62914.0
2022-01-11 15:30:00,119.32,119.35,118.69,119.18,243105.0,119.32,119.35,118.69,119.18,243105.0
2022-01-12 09:30:00,118.84,119.27,117.0,118.07,128916.0,118.84,119.27,117.0,118.07,128916.0
2022-01-12 10:00:00,118.32,119.23,117.79,118.43,57039.0,118.32,119.23,117.79,118.43,57039.0
2022-01-12 10:30:00,118.47,118.47,115.43,116.01,114498.0,118.47,118.47,115.43,116.01,114498.0
2022-01-12 11:00:00,115.94,116.7,115.36,116.59,71317.0,115.94,116.7,115.36,116.59,71317.0
2022-01-12 11:30:00,116.7,117.77,116.7,117.59,54398.0,116.7,117.77,116.7,117.59,54398.0
2022-01-12 12:00:00,117.54,118.16,117.4,117.89,43244.0,117.54,118.16,117.4,117.89,43244.0
2022-01-12 12:30:00,117.89,118.6,117.54,118.38,41228.0,117.89,118.6,117.54,118.38,41228.0
2022-01-12 13:00:00,118.34,119.87,118.33,119.21,163695.0,118.34,119.87,118.33,119.21,163695.0
2022-01-12 13:30:00,119.17,120.19,119.17,120.19,121372.0,119.17,120.19,119.17,120.19,121372.0
2022-01-12 14:00:00,120.03,120.25,119.47,119.83,117809.0,120.03,120.25,119.47,119.83,117809.0
2022-01-12 14:30:00,119.77,120.2,119.09,119.09,35774.0,119.77,120.2,119.09,119.09,35774.0
2022-01-12 15:00:00,119.18,119.34,118.89,119.24,42063.0,119.18,119.34,118.89,119.24,42063.0
2022-01-12 15:30:00,119.23,119.72,119.08,119.24,144835.0,119.23,119.72,119.08,119.24,144835.0
2022-01-13 09:30:00,120.19,120.58,118.23,120.18,87180.0,120.19,120.58,118.23,120.18,87180.0
2022-01-13 10:00:00,120.02,120.02,118.19,119.01,72953.0,120.02,120.02,118.19,119.01,72953.0
2022-01-13 10:30:00,119.01,119.36,117.52,118.07,77458.0,119.01,119.36,117.52,118.07,77458.0
2022-01-13 11:00:00,118.07,118.5,117.58,118.44,48492.0,118.07,118.5,117.58,118.44,48492.0
2022-01-13 11:30:00,118.39,119.57,118.39,119.09,42579.0,118.39,119.57,118.39,119.09,42579.0
2022-01-13 12:00:00,119.05,119.15,118.32,118.87,60780.0,119.05,119.15,118.32,118.87,60780.0
2022-01-13 12:30:00,118.9,119.54,118.75,119.33,43445.0,118.9,119.54,118.75,119.33,43445.0
2022-01-13 13:00:00,119.31,119.4,118.86,119.18,29585.0,119.31,119.4,118.86,119.18,29585.0
2022-01-13 13:30:00,119.18,119.22,118.59,118.88,42084.0,119.18,119.22,118.59,118.88,42084.0
2022-01-13 14:00:00,118.85,119.03,117.97,118.0,35200.0,118.85,119.03,117.97,118.0,35200.0
2022-01-13 14:30:00,118.01,118.04,117.73,118.01,42219.0,118.01,118.04,117.73,118.01,42219.0
2022-01-13 15:00:00,117.99,118.41,117.88,118.1,81541.0,117.99,118.41,117.88,118.1,81541.0
2022-01-13 15:30:00,118.12,118.19,117.19,117.46,247188.0,118.12,118.19,117.19,117.46,247188.0
2022-01-14 09:30:00,116.05,116.75,115.0,115.51,79531.0,116.05,116.75,115.0,115.51,79531.0
2022-01-14 10:00:00,115.53,115.59,114.34,115.17,71379.0,115.53,115.59,114.34,115.17,71379.0
2022-01-14 10:30:00,115.05,115.05,114.31,114.47,55407.0,115.05,115.05,114.31,114.47,55407.0
2022-01-14 11:00:00,114.39,114.63,113.37,113.47,53315.0,114.39,114.63,113.37,113.47,53315.0
2022-01-14 11:30:00,113.4,114.67,113.34,114.46,31953.0,113.4,114.67,113.34,114.46,31953.0
2022-01-14 12:00:00,114.4,114.4,113.79,114.28,28813.0,114.4,114.4,113.79,114.28,28813.0
2022-01-14 12:30:00,114.24,114.4,112.71,112.86,49789.0,114.24,114.4,112.71,112.86,49789.0
2022-01-14 13:00:00,112.83,113.07,111.75,111.89,104903.0,112.83,113.07,111.75,111.89,104903.0
2022-01-14 13:30:00,111.86,112.59,111.64,112.36,49500.0,111.86,112.59,111.64,112.36,49500.0
2022-01-14 14:00:00,112.37,113.12,112.33,112.46,47096.0,112.37,113.12,112.33,112.46,47096.0
2022-01-14 14:30:00,112.44,113.08,112.41,112.82,28310.0,112.44,113.08,112.41,112.82,28310.0
2022-01-14 15:00:00,112.83,113.25,112.61,112.94,41148.0,112.83,113.25,112.61,112.94,41148.0
2022-01-14 15:30:00,112.97,113.51,112.93,113.4,165437.0,112.97,113.51,112.93,113.4,165437.0
2022-01-18 09:30:00,111.79,112.09,110.64,110.94,112165.0,111.79,112.09,110.64,110.94,112165.0
2022-01-18 10:00:00,110.86,111.51,109.86,109.88,100766.0,110.86,111.51,109.86,109.88,100766.0
2022-01-18 10:30:00,109.85,110.28,108.9,109.27,130813.0,109.85,110.28,108.9,109.27,130813.0
2022-01-18 11:00:00,109.32,110.69,109.21,110.28,121705.0,109.32,110.69,109.21,110.28,121705.0
2022-01-18 11:30:00,110.23,110.62,109.8,110.11,64766.0,110.23,110.62,109.8,110.11,64766.0
2022-01-18 12:00:00,110.14,110.25,109.23,109.92,69539.0,110.14,110.25,109.23,109.92,69539.0
2022-01-18 12:30:00,109.85,109.9,109.0,109.23,50794.0,109.85,109.9,109.0,109.23,50794.0
2022-01-18 13:00:00,109.12,109.71,108.86,109.15,49259.0,109.12,109.71,108.86,109.15,49259.0
2022-01-18 13:30:00,109.24,109.85,109.15,109.5,44309.0,109.24,109.85,109.15,109.5,44309.0
2022-01-18 14:00:00,109.54,110.39,109.22,110.25,63980.0,109.54,110.39,109.22,110.25,63980.0
2022-01-18 14:30:00,110.21,111.0,110.18,110.85,65937.0,110.21,111.0,110.18,110.85,65937.0
2022-01-18 15:00:00,110.81,111.12,110.6,110.88,90838.0,110.81,111.12,110.6,110.88,90838.0
2022-01-18 15:30:00,110.88,111.1,110.35,110.41,248995.0,110.88,111.1,110.35,110.41,248995.0
2022-01-19 09:30:00,110.97,111.99,110.45,111.98,88493.0,110.97,111.99,110.45,111.98,88493.0
2022-01-19 10:00:00,111.71,112.68,111.37,111.42,130161.0,111.71,112.68,111.37,111.42,130161.0
2022-01-19 10:30:00,111.37,111.73,110.75,110.88,61586.0,111.37,111.73,110.75,110.88,61586.0
2022-01-19 11:00:00,110.89,110.98,109.1,109.15,60775.0,110.89,110.98,109.1,109.15,60775.0
2022-01-19 11:30:00,109.19,110.02,109.12,109.71,54863.0,109.19,110.02,109.12,109.71,54863.0
2022-01-19 12:00:00,109.71,110.91,109.34,110.88,82437.0,109.71,110.91,109.34,110.88,82437.0
2022-01-19 12:30:00,110.9,110.99,109.54,109.84,51935.0,110.9,110.99,109.54,109.84,51935.0
2022-01-19 13:00:00,109.86,109.86,109.25,109.25,59577.0,109.86,109.86,109.25,109.25,59577.0
2022-01-19 13:30:00,109.11,109.46,108.5,108.66,57977.0,109.11,109.46,108.5,108.66,57977.0
2022-01-19 14:00:00,108.69,108.96,108.16,108.37,64184.0,108.69,108.96,108.16,108.37,64184.0
2022-01-19 14:30:00,108.33,108.86,108.22,108.75,31756.0,108.33,108.86,108.22,108.75,31756.0
2022-01-19 15:00:00,108.72,109.24,108.45,108.46,84244.0,108.72,109.24,108.45,108.46,84244.0
2022-01-19 15:30:00,108.47,108.49,107.58,107.61,177192.0,108.47,108.49,107.58,107.61,177192.0
2022-01-20 09:30:00,108.49,110.21,107.79,110.11,65422.0,108.49,110.21,107.79,110.11,65422.0
2022-01-20 10:00:00,109.91,111.36,109.82,110.91,81912.0,109.91,111.36,109.82,110.91,81912.0
2022-01-20 10:30:00,111.06,111.95,111.02,111.02,79656.0,111.06,111.95,111.02,111.02,79656.0
2022-01-20 11:00:00,111.06,111.38,110.31,110.77,86540.0,111.06,111.38,110.31,110.77,86540.0
2022-01-20 11:30:00,110.83,110.84,109.96,109.97,108369.0,110.83,110.84,109.96,109.97,108369.0
2022-01-20 12:00:00,109.99,110.09,108.86,109.29,75616.0,109.99,110.09,108.86,109.29,75616.0
2022-01-20 12:30:00,109.29,109.43,108.59,108.66,74982.0,109.29,109.43,108.59,108.66,74982.0
2022-01-20 13:00:00,108.64,109.13,108.33,108.84,57216.0,108.64,109.13,108.33,108.84,57216.0
2022-01-20 13:30:00,108.89,109.12,108.53,108.63,111445.0,108.89,109.12,108.53,108.63,111445.0
2022-01-20 14:00:00,108.59,109.17,108.35,108.81,124629.0,108.59,109.17,108.35,108.81,124629.0
2022-01-20 14:30:00,108.81,108.92,107.5,107.56,199504.0,108.81,108.92,107.5,107.56,199504.0
2022-01-20 15:00:00,107.5,107.68,106.39,106.84,120773.0,107.5,107.68,106.39,106.84,120773.0
2022-01-20 15:30:00,106.81,107.2,105.87,106.04,444883.0,106.81,107.2,105.87,106.04,444883.0
2022-01-21 09:30:00,105.0,106.09,103.39,103.43,149051.0,105.0,106.09,103.39,103.43,149051.0
2022-01-21 10:00:00,103.52,105.18,102.47,104.7,133061.0,103.52,105.18,102.47,104.7,133061.0
2022-01-21 10:30:00,104.72,106.75,104.58,106.7,87399.0,104.72,106.75,104.58,106.7,87399.0
2022-01-21 11:00:00,106.7,107.33,106.21,106.86,115634.0,106.7,107.33,106.21,106.86,115634.0
2022-01-21 11:30:00,106.81,107.33,106.09,107.26,145364.0,106.81,107.33,106.09,107.26,145364.0
2022-01-21 12:00:00,107.06,107.76,106.93,107.59,108165.0,107.06,107.76,106.93,107.59,108165.0
2022-01-21 12:30:00,107.49,107.8,106.61,106.98,60402.0,107.49,107.8,106.61,106.98,60402.0
2022-01-21 13:00:00,106.95,107.67,106.87,107.34,74991.0,106.95,107.67,106.87,107.34,74991.0
2022-01-21 13:30:00,107.34,108.59,107.28,108.28,94624.0,107.34,108.59,107.28,108.28,94624.0
2022-01-21 14:00:00,108.3,109.28,108.14,108.37,161418.0,108.3,109.28,108.14,108.37,161418.0
2022-01-21 14:30:00,108.34,109.57,108.34,108.84,147096.0,108.34,109.57,108.34,108.84,147096.0
2022-01-21 15:00:00,108.85,109.21,107.96,108.22,200738.0,108.85,109.21,107.96,108.22,200738.0
2022-01-21 15:30:00,108.22,108.85,108.0,108.17,471990.0,108.22,108.85,108.0,108.17,471990.0
2022-01-24 09:30:00,105.57,105.82,104.19,104.78,164639.0,105.57,105.82,104.19,104.78,164639.0
2022-01-24 10:00:00,104.71,106.11,103.48,105.93,158021.0,104.71,106.11,103.48,105.93,158021.0
2022-01-24 10:30:00,105.87,106.91,105.45,106.07,108830.0,105.87,106.91,105.45,106.07,108830.0
2022-01-24 11:00:00,106.06,106.63,105.66,106.57,179888.0,106.06,106.63,105.66,106.57,179888.0
2022-01-24 11:30:00,106.73,106.79,105.44,106.78,61436.0,106.73,106.79,105.44,106.78,61436.0
2022-01-24 12:00:00,106.74,106.76,105.7,106.51,74102.0,106.74,106.76,105.7,106.51,74102.0
2022-01-24 12:30:00,106.54,108.18,105.91,107.99,89957.0,106.54,108.18,105.91,107.99,89957.0
2022-01-24 13:00:00,107.94,109.0,107.29,108.16,96274.0,107.94,109.0,107.29,108.16,96274.0
2022-01-24 13:30:00,108.08,109.64,108.08,109.64,78848.0,108.08,109.64,108.08,109.64,78848.0
2022-01-24 14:00:00,109.63,110.35,108.01,108.13,98590.0,109.63,110.35,108.01,108.13,98590.0
2022-01-24 14:30:00,108.13,108.79,107.77,108.7,115782.0,108.13,108.79,107.77,108.7,115782.0
2022-01-24 15:00:00,108.73,110.69,108.73,110.65,106429.0,108.73,110.69,108.73,110.65,106429.0
2022-01-24 15:30:00,110.59,112.32,110.4,111.93,316069.0,110.59,112.32,110.4,111.93,316069.0
2022-01-25 09:30:00,109.48,109.83,106.9,107.39,116597.0,109.48,109.83,106.9,107.39,116597.0
2022-01-25 10:00:00,107.4,109.0,106.77,109.0,104971.0,107.4,109.0,106.77,109.0,104971.0
2022-01-25 10:30:00,109.0,109.69,108.56,108.73,98015.0,109.0,109.69,108.56,108.73,98015.0
2022-01-25 11:00:00,108.69,110.07,108.54,110.07,89334.0,108.69,110.07,108.54,110.07,89334.0
2022-01-25 11:30:00,110.0,110.0,108.3,108.41,46862.0,110.0,110.0,108.3,108.41,46862.0
2022-01-25 12:00:00,108.29,109.26,108.24,108.98,55767.0,108.29,109.26,108.24,108.98,55767.0
2022-01-25 12:30:00,108.92,108.93,107.61,108.01,88665.0,108.92,108.93,107.61,108.01,88665.0
2022-01-25 13:00:00,107.89,108.57,107.43,108.45,46362.0,107.89,108.57,107.43,108.45,46362.0
2022-01-25 13:30:00,108.46,109.3,108.39,109.23,57158.0,108.46,109.3,108.39,109.23,57158.0
2022-01-25 14:00:00,109.24,111.0,109.15,110.64,127742.0,109.24,111.0,109.15,110.64,127742.0
2022-01-25 14:30:00,110.64,111.64,109.96,111.61,97265.0,110.64,111.64,109.96,111.61,97265.0
2022-01-25 15:00:00,111.56,111.61,110.61,110.63,145320.0,111.56,111.61,110.61,110.63,145320.0
2022-01-25 15:30:00,110.62,111.11,109.8,109.98,345250.0,110.62,111.11,109.8,109.98,345250.0
2022-01-26 09:30:00,110.99,111.37,109.76,111.15,53122.0,110.99,111.37,109.76,111.15,53122.0
2022-01-26 10:00:00,111.18,111.59,108.85,109.01,174681.0,111.18,111.59,108.85,109.01,174681.0
2022-01-26 10:30:00,108.91,109.32,107.78,107.85,159245.0,108.91,109.32,107.78,107.85,159245.0
2022-01-26 11:00:00,107.84,108.42,107.25,108.2,177099.0,107.84,108.42,107.25,108.2,177099.0
2022-01-26 11:30:00,108.29,109.28,108.14,109.21,71671.0,108.29,109.28,108.14,109.21,71671.0
2022-01-26 12:00:00,109.21,109.92,109.04,109.59,50239.0,109.21,109.92,109.04,109.59,50239.0
2022-01-26 12:30:00,109.62,109.65,108.96,109.03,41397.0,109.62,109.65,108.96,109.03,41397.0
2022-01-26 13:00:00,109.02,109.38,108.79,109.24,42782.0,109.02,109.38,108.79,109.24,42782.0
2022-01-26 13:30:00,109.17,109.44,108.91,109.37,21831.0,109.17,109.44,108.91,109.37,21831.0
2022-01-26 14:00:00,109.33,110.36,108.54,109.31,54213.0,109.33,110.36,108.54,109.31,54213.0
2022-01-26 14:30:00,109.21,109.32,107.47,108.31,263851.0,109.21,109.32,107.47,108.31,263851.0
2022-01-26 15:00:00,108.33,108.33,106.56,107.59,243445.0,108.33,108.33,106.56,107.59,243445.0
2022-01-26 15:30:00,107.6,108.04,106.78,107.67,440472.0,107.6,108.04,106.78,107.67,440472.0
2022-01-27 09:30:00,110.4,110.52,108.0,108.16,73202.0,110.4,110.52,108.0,108.16,73202.0
2022-01-27 10:00:00,108.17,108.94,107.49,107.59,56459.0,108.17,108.94,107.49,107.59,56459.0
2022-01-27 10:30:00,107.34,108.72,107.27,108.58,93852.0,107.34,108.72,107.27,108.58,93852.0
2022-01-27 11:00:00,108.69,109.26,107.67,108.07,79981.0,108.69,109.26,107.67,108.07,79981.0
2022-01-27 11:30:00,108.05,108.92,107.69,108.01,60167.0,108.05,108.92,107.69,108.01,60167.0
2022-01-27 12:00:00,107.94,107.98,107.1,107.34,85155.0,107.94,107.98,107.1,107.34,85155.0
2022-01-27 12:30:00,107.29,107.29,106.51,106.81,87416.0,107.29,107.29,106.51,106.81,87416.0
2022-01-27 13:00:00,106.8,107.06,105.69,105.69,66559.0,106.8,107.06,105.69,105.69,66559.0
2022-01-27 13:30:00,105.67,106.77,105.67,106.69,59682.0,105.67,106.77,105.67,106.69,59682.0
2022-01-27 14:00:00,106.68,107.24,106.42,106.47,143455.0,106.68,107.24,106.42,106.47,143455.0
2022-01-27 14:30:00,106.44,106.55,104.57,104.62,175132.0,106.44,106.55,104.57,104.62,175132.0
2022-01-27 15:00:00,104.57,105.61,104.54,105.57,159650.0,104.57,105.61,104.54,105.57,159650.0
2022-01-27 15:30:00,105.53,106.34,105.27,105.51,343235.0,105.53,106.34,105.27,105.51,343235.0
2022-01-28 09:30:00,106.24,106.53,105.39,105.68,54456.0,106.24,106.53,105.39,105.68,54456.0
2022-01-28 10:00:00,105.68,105.91,105.03,105.48,48345.0,105.68,105.91,105.03,105.48,48345.0
2022-01-28 10:30:00,105.62,107.46,105.36,107.46,64391.0,105.62,107.46,105.36,107.46,64391.0
2022-01-28 11:00:00,107.52,109.3,107.1,109.08,92193.0,107.52,109.3,107.1,109.08,92193.0
2022-01-28 11:30:00,109.02,109.63,108.63,109.31,106288.0,109.02,109.63,108.63,109.31,106288.0
2022-01-28 12:00:00,109.27,109.7,108.8,108.91,46825.0,109.27,109.7,108.8,108.91,46825.0
2022-01-28 12:30:00,108.92,109.0,108.06,108.28,68839.0,108.92,109.0,108.06,108.28,68839.0
2022-01-28 13:00:00,108.09,108.62,107.89,108.59,55875.0,108.09,108.62,107.89,108.59,55875.0
2022-01-28 13:30:00,108.65,109.04,108.17,108.4,32245.0,108.65,109.04,108.17,108.4,32245.0
2022-01-28 14:00:00,108.36,108.7,107.05,107.14,152962.0,108.36,108.7,107.05,107.14,152962.0
2022-01-28 14:30:00,107.09,108.3,107.04,108.3,60811.0,107.09,108.3,107.04,108.3,60811.0
2022-01-28 15:00:00,108.37,109.3,108.23,109.14,66484.0,108.37,109.3,108.23,109.14,66484.0
2022-01-28 15:30:00,109.08,110.05,108.37,110.0,244348.0,109.08,110.05,108.37,110.0,244348.0
2022-01-31 09:30:00,109.4,109.83,108.42,109.69,48080.0,109.4,109.83,108.42,109.69,48080.0
2022-01-31 10:00:00,109.79,110.09,109.27,109.35,38583.0,109.79,110.09,109.27,109.35,38583.0
2022-01-31 10:30:00,109.34,110.5,109.1,110.35,56990.0,109.34,110.5,109.1,110.35,56990.0
2022-01-31 11:00:00,110.3,110.72,109.71,110.09,40370.0,110.3,110.72,109.71,110.09,40370.0
2022-01-31 11:30:00,110.16,110.89,110.01,110.89,24238.0,110.16,110.89,110.01,110.89,24238.0
2022-01-31 12:00:00,111.03,111.3,110.49,110.78,46156.0,111.03,111.3,110.49,110.78,46156.0
2022-01-31 12:30:00,110.72,110.8,110.27,110.34,30192.0,110.72,110.8,110.27,110.34,30192.0
2022-01-31 13:00:00,110.24,110.97,109.67,110.66,111642.0,110.24,110.97,109.67,110.66,111642.0
2022-01-31 13:30:00,110.71,110.94,110.38,110.78,41823.0,110.71,110.94,110.38,110.78,41823.0
2022-01-31 14:00:00,110.76,111.34,110.55,111.27,37630.0,110.76,111.34,110.55,111.27,37630.0
2022-01-31 14:30:00,111.27,111.28,110.44,110.58,30110.0,111.27,111.28,110.44,110.58,30110.0
2022-01-31 15:00:00,110.6,110.83,109.85,110.22,53858.0,110.6,110.83,109.85,110.22,53858.0
2022-01-31 15:30:00,110.3,111.61,110.12,111.17,179769.0,110.3,111.61,110.12,111.17,179769.0
2022-02-01 09:30:00,110.95,112.11,110.4,110.51,45019.0,110.95,112.11,110.4,110.51,45019.0
2022-02-01 10:00:00,110.42,110.42,108.68,109.75,88628.0,110.42,110.42,108.68,109.75,88628.0
2022-02-01 10:30:00,109.83,110.59,109.31,110.44,57884.0,109.83,110.59,109.31,110.44,57884.0
2022-02-01 11:00:00,110.33,110.98,109.8,110.11,62750.0,110.33,110.98,109.8,110.11,62750.0
2022-02-01 11:30:00,110.05,110.91,109.58,110.84,50548.0,110.05,110.91,109.58,110.84,50548.0
2022-02-01 12:00:00,110.74,111.28,110.18,110.27,57470.0,110.74,111.28,110.18,110.27,57470.0
2022-02-01 12:30:00,110.28,110.4,109.8,110.37,51484.0,110.28,110.4,109.8,110.37,51484.0
2022-02-01 13:00:00,110.34,110.43,109.91,110.37,23368.0,110.34,110.43,109.91,110.37,23368.0
2022-02-01 13:30:00,110.33,110.5,109.74,109.94,29516.0,110.33,110.5,109.74,109.94,29516.0
2022-02-01 14:00:00,109.95,110.24,109.63,109.85,26375.0,109.95,110.24,109.63,109.85,26375.0
2022-02-01 14:30:00,109.93,110.77,109.88,110.63,43092.0,109.93,110.77,109.88,110.63,43092.0
2022-02-01 15:00:00,110.69,111.0,110.51,110.93,26593.0,110.69,111.0,110.51,110.93,26593.0
2022-02-01 15:30:00,110.85,111.17,110.58,110.88,145779.0,110.85,111.17,110.58,110.88,145779.0
2022-02-02 09:30:00,110.94,111.12,110.05,110.57,44293.0,110.94,111.12,110.05,110.57,44293.0
2022-02-02 10:00:00,110.61,110.9,109.43,109.54,38637.0,110.61,110.9,109.43,109.54,38637.0
2022-02-02 10:30:00,109.33,110.5,108.98,109.84,53806.0,109.33,110.5,108.98,109.84,53806.0
2022-02-02 11:00:00,109.84,109.84,109.25,109.41,40304.0,109.84,109.84,109.25,109.41,40304.0
2022-02-02 11:30:00,109.33,109.33,107.96,108.18,144552.0,109.33,109.33,107.96,108.18,144552.0
2022-02-02 12:00:00,108.26,109.76,108.03,109.66,78174.0,108.26,109.76,108.03,109.66,78174.0
2022-02-02 12:30:00,109.63,109.99,109.18,109.96,36328.0,109.63,109.99,109.18,109.96,36328.0
2022-02-02 13:00:00,109.92,110.18,109.59,109.85,41974.0,109.92,110.18,109.59,109.85,41974.0
2022-02-02 13:30:00,109.91,110.09,109.4,109.73,66341.0,109.91,110.09,109.4,109.73,66341.0
2022-02-02 14:00:00,109.75,109.99,109.54,109.57,42586.0,109.75,109.99,109.54,109.57,42586.0
2022-02-02 14:30:00,109.57,110.15,109.57,109.88,60531.0,109.57,110.15,109.57,109.88,60531.0
2022-02-02 15:00:00,109.83,110.22,109.7,109.99,64595.0,109.83,110.22,109.7,109.99,64595.0
2022-02-02 15:30:00,109.97,110.07,109.57,109.84,262180.0,109.97,110.07,109.57,109.84,262180.0
2022-02-03 09:30:00,108.31,109.8,108.08,108.45,67281.0,108.31,109.8,108.08,108.45,67281.0
2022-02-03 10:00:00,108.42,109.25,107.81,108.78,35702.0,108.42,109.25,107.81,108.78,35702.0
2022-02-03 10:30:00,108.78,109.66,108.74,109.25,48458.0,108.78,109.66,108.74,109.25,48458.0
2022-02-03 11:00:00,109.32,109.74,108.87,108.88,20383.0,109.32,109.74,108.87,108.88,20383.0
2022-02-03 11:30:00,108.94,109.27,108.41,108.41,31698.0,108.94,109.27,108.41,108.41,31698.0
2022-02-03 12:00:00,108.39,108.71,107.97,108.37,35623.0,108.39,108.71,107.97,108.37,35623.0
2022-02-03 12:30:00,108.36,108.65,108.11,108.17,40832.0,108.36,108.65,108.11,108.17,40832.0
2022-02-03 13:00:00,108.14,108.21,107.73,107.93,38826.0,108.14,108.21,107.73,107.93,38826.0
2022-02-03 13:30:00,107.94,108.22,107.76,107.81,39307.0,107.94,108.22,107.76,107.81,39307.0
2022-02-03 14:00:00,107.78,108.31,107.52,108.03,76132.0,107.78,108.31,107.52,108.03,76132.0
2022-02-03 14:30:00,108.03,108.38,107.39,108.1,78100.0,108.03,108.38,107.39,108.1,78100.0
2022-02-03 15:00:00,108.16,108.67,107.82,108.24,70611.0,108.16,108.67,107.82,108.24,70611.0
2022-02-03 15:30:00,108.21,108.21,106.59,106.72,394005.0,108.21,108.21,106.59,106.72,394005.0
2022-02-04 09:30:00,106.11,106.36,103.61,103.95,111579.0,106.11,106.36,103.61,103.95,111579.0
2022-02-04 10:00:00,104.06,105.91,103.91,105.45,148172.0,104.06,105.91,103.91,105.45,148172.0
2022-02-04 10:30:00,105.48,105.82,104.3,104.48,135996.0,105.48,105.82,104.3,104.48,135996.0
2022-02-04 11:00:00,104.43,104.74,103.43,104.23,115976.0,104.43,104.74,103.43,104.23,115976.0
2022-02-04 11:30:00,104.26,105.55,104.17,105.29,53188.0,104.26,105.55,104.17,105.29,53188.0
2022-02-04 12:00:00,105.33,105.69,104.85,105.51,61238.0,105.33,105.69,104.85,105.51,61238.0
2022-02-04 12:30:00,105.52,105.99,105.22,105.99,31484.0,105.52,105.99,105.22,105.99,31484.0
2022-02-04 13:00:00,106.0,106.23,105.81,106.1,24979.0,106.0,106.23,105.81,106.1,24979.0
2022-02-04 13:30:00,106.13,106.56,106.09,106.5,24638.0,106.13,106.56,106.09,106.5,24638.0
2022-02-04 14:00:00,106.52,106.81,106.36,106.76,20919.0,106.52,106.81,106.36,106.76,20919.0
2022-02-04 14:30:00,106.73,107.2,106.72,106.93,32333.0,106.73,107.2,106.72,106.93,32333.0
2022-02-04 15:00:00,106.93,107.57,106.93,107.45,63765.0,106.93,107.57,106.93,107.45,63765.0
2022-02-04 15:30:00,107.46,107.77,106.23,106.24,183833.0,107.46,107.77,106.23,106.24,183833.0
2022-02-07 09:30:00,106.5,107.93,106.25,107.11,53210.0,106.5,107.93,106.25,107.11,53210.0
2022-02-07 10:00:00,107.13,107.34,106.12,106.79,35259.0,107.13,107.34,106.12,106.79,35259.0
2022-02-07 10:30:00,106.61,107.05,106.35,106.79,27815.0,106.61,107.05,106.35,106.79,27815.0
2022-02-07 11:00:00,106.79,106.97,105.39,105.65,22211.0,106.79,106.97,105.39,105.65,22211.0
2022-02-07 11:30:00,105.57,105.57,104.39,105.17,31327.0,105.57,105.57,104.39,105.17,31327.0
2022-02-07 12:00:00,105.13,105.45,104.77,104.98,25490.0,105.13,105.45,104.77,104.98,25490.0
2022-02-07 12:30:00,104.95,105.53,104.87,105.42,26536.0,104.95,105.53,104.87,105.42,26536.0
2022-02-07 13:00:00,105.42,105.88,105.42,105.81,16742.0,105.42,105.88,105.42,105.81,16742.0
2022-02-07 13:30:00,105.78,106.24,105.71,106.12,28291.0,105.78,106.24,105.71,106.12,28291.0
2022-02-07 14:00:00,106.11,106.3,105.99,106.3,16115.0,106.11,106.3,105.99,106.3,16115.0
2022-02-07 14:30:00,106.3,106.52,106.08,106.41,21225.0,106.3,106.52,106.08,106.41,21225.0
2022-02-07 15:00:00,106.36,106.69,106.05,106.05,39432.0,106.36,106.69,106.05,106.05,39432.0
2022-02-07 15:30:00,106.06,106.23,105.29,105.64,135691.0,106.06,106.23,105.29,105.64,135691.0
2022-02-08 09:30:00,105.26,106.58,105.16,105.97,37456.0,105.26,106.58,105.16,105.97,37456.0
2022-02-08 10:00:00,105.95,106.48,105.19,106.04,32614.0,105.95,106.48,105.19,106.04,32614.0
2022-02-08 10:30:00,106.11,106.58,105.78,106.54,47294.0,106.11,106.58,105.78,106.54,47294.0
2022-02-08 11:00:00,106.57,107.54,106.56,107.53,92288.0,106.57,107.54,106.56,107.53,92288.0
2022-02-08 11:30:00,107.64,108.38,107.58,108.17,119152.0,107.64,108.38,107.58,108.17,119152.0
2022-02-08 12:00:00,108.2,108.8,107.96,108.35,38489.0,108.2,108.8,107.96,108.35,38489.0
2022-02-08 12:30:00,108.38,108.8,108.32,108.53,29210.0,108.38,108.8,108.32,108.53,29210.0
2022-02-08 13:00:00,108.44,108.47,107.63,107.74,54641.0,108.44,108.47,107.63,107.74,54641.0
2022-02-08 13:30:00,107.88,108.36,107.55,107.82,47595.0,107.88,108.36,107.55,107.82,47595.0
2022-02-08 14:00:00,107.9,108.16,107.09,107.18,26553.0,107.9,108.16,107.09,107.18,26553.0
2022-02-08 14:30:00,107.18,107.75,107.07,107.5,64646.0,107.18,107.75,107.07,107.5,64646.0
2022-02-08 15:00:00,107.48,108.31,107.42,108.12,58773.0,107.48,108.31,107.42,108.12,58773.0
2022-02-08 15:30:00,108.17,109.07,108.1,109.04,295072.0,108.17,109.07,108.1,109.04,295072.0
2022-02-09 09:30:00,110.8,113.13,110.8,112.1,150306.0,110.8,113.13,110.8,112.1,150306.0
2022-02-09 10:00:00,112.11,113.0,111.88,112.27,79902.0,112.11,113.0,111.88,112.27,79902.0
2022-02-09 10:30:00,112.31,113.73,112.26,113.36,66996.0,112.31,113.73,112.26,113.36,66996.0
2022-02-09 11:00:00,113.38,114.1,113.14,113.51,151541.0,113.38,114.1,113.14,113.51,151541.0
2022-02-09 11:30:00,113.53,113.53,112.22,112.76,54029.0,113.53,113.53,112.22,112.76,54029.0
2022-02-09 12:00:00,112.77,112.95,112.32,112.81,55313.0,112.77,112.95,112.32,112.81,55313.0
2022-02-09 12:30:00,112.75,114.21,112.69,113.7,110814.0,112.75,114.21,112.69,113.7,110814.0
2022-02-09 13:00:00,113.77,113.96,113.28,113.86,43711.0,113.77,113.96,113.28,113.86,43711.0
2022-02-09 13:30:00,113.86,114.43,113.8,113.86,130594.0,113.86,114.43,113.8,113.86,130594.0
2022-02-09 14:00:00,113.8,114.06,113.56,113.88,64660.0,113.8,114.06,113.56,113.88,64660.0
2022-02-09 14:30:00,113.91,114.24,113.58,113.59,84057.0,113.91,114.24,113.58,113.59,84057.0
2022-02-09 15:00:00,113.6,113.74,113.22,113.56,90265.0,113.6,113.74,113.22,113.56,90265.0
2022-02-09 15:30:00,113.57,113.63,112.57,112.66,345139.0,113.57,113.63,112.57,112.66,345139.0
2022-02-10 09:30:00,110.01,111.39,109.47,111.39,63500.0,110.01,111.39,109.47,111.39,63500.0
2022-02-10 10:00:00,111.4,111.46,110.0,110.86,62534.0,111.4,111.46,110.0,110.86,62534.0
2022-02-10 10:30:00,110.81,112.37,110.76,111.86,32007.0,110.81,112.37,110.76,111.86,32007.0
2022-02-10 11:00:00,111.8,112.19,111.6,111.81,27932.0,111.8,112.19,111.6,111.81,27932.0
2022-02-10 11:30:00,111.9,112.23,111.33,112.23,23553.0,111.9,112.23,111.33,112.23,23553.0
2022-02-10 12:00:00,112.25,113.09,112.09,112.97,64569.0,112.25,113.09,112.09,112.97,64569.0
2022-02-10 12:30:00,112.95,113.08,111.65,112.42,46609.0,112.95,113.08,111.65,112.42,46609.0
2022-02-10 13:00:00,112.46,112.52,110.8,110.95,53008.0,112.46,112.52,110.8,110.95,53008.0
2022-02-10 13:30:00,110.98,111.29,110.46,111.29,28296.0,110.98,111.29,110.46,111.29,28296.0
2022-02-10 14:00:00,111.2,111.31,110.71,111.04,33502.0,111.2,111.31,110.71,111.04,33502.0
2022-02-10 14:30:00,111.12,111.6,110.74,111.0,37820.0,111.12,111.6,110.74,111.0,37820.0
2022-02-10 15:00:00,110.94,111.19,110.48,110.8,32722.0,110.94,111.19,110.48,110.8,32722.0
2022-02-10 15:30:00,110.67,110.71,109.68,110.58,265708.0,110.67,110.71,109.68,110.58,265708.0
2022-02-11 09:30:00,110.44,111.3,110.22,110.47,35913.0,110.44,111.3,110.22,110.47,35913.0
2022-02-11 10:00:00,110.5,111.25,110.31,110.67,66282.0,110.5,111.25,110.31,110.67,66282.0
2022-02-11 10:30:00,110.84,111.14,110.6,111.03,63554.0,110.84,111.14,110.6,111.03,63554.0
2022-02-11 11:00:00,111.11,111.43,110.99,111.09,32836.0,111.11,111.43,110.99,111.09,32836.0
2022-02-11 11:30:00,111.09,111.29,110.55,110.78,42129.0,111.09,111.29,110.55,110.78,42129.0
2022-02-11 12:00:00,110.69,111.12,110.67,111.04,33891.0,110.69,111.12,110.67,111.04,33891.0
2022-02-11 12:30:00,111.05,111.14,110.34,110.48,20912.0,111.05,111.14,110.34,110.48,20912.0
2022-02-11 13:00:00,110.53,110.68,109.76,109.76,24066.0,110.53,110.68,109.76,109.76,24066.0
2022-02-11 13:30:00,109.76,109.76,107.95,108.14,45626.0,109.76,109.76,107.95,108.14,45626.0
2022-02-11 14:00:00,108.11,109.19,107.6,108.01,33779.0,108.11,109.19,107.6,108.01,33779.0
2022-02-11 14:30:00,108.09,108.75,107.79,108.59,48917.0,108.09,108.75,107.79,108.59,48917.0
2022-02-11 15:00:00,108.59,109.11,108.26,108.66,59379.0,108.59,109.11,108.26,108.66,59379.0
2022-02-11 15:30:00,108.64,108.74,107.69,108.48,192306.0,108.64,108.74,107.69,108.48,192306.0
2022-02-14 09:30:00,108.9,111.5,108.39,110.26,60530.0,108.9,111.5,108.39,110.26,60530.0
2022-02-14 10:00:00,110.3,110.62,108.96,110.38,68171.0,110.3,110.62,108.96,110.38,68171.0
2022-02-14 10:30:00,110.43,111.45,109.93,111.42,55746.0,110.43,111.45,109.93,111.42,55746.0
2022-02-14 11:00:00,111.33,111.81,111.04,111.4,55053.0,111.33,111.81,111.04,111.4,55053.0
2022-02-14 11:30:00,111.51,112.26,110.97,111.79,55009.0,111.51,112.26,110.97,111.79,55009.0
2022-02-14 12:00:00,111.74,112.23,111.42,111.7,54104.0,111.74,112.23,111.42,111.7,54104.0
2022-02-14 12:30:00,111.76,112.06,111.47,111.6,30363.0,111.76,112.06,111.47,111.6,30363.0
2022-02-14 13:00:00,111.71,111.97,111.36,111.53,42943.0,111.71,111.97,111.36,111.53,42943.0
2022-02-14 13:30:00,111.63,111.69,110.39,110.59,43883.0,111.63,111.69,110.39,110.59,43883.0
2022-02-14 14:00:00,110.46,111.56,110.25,111.27,32983.0,110.46,111.56,110.25,111.27,32983.0
2022-02-14 14:30:00,111.15,111.42,110.72,111.04,29333.0,111.15,111.42,110.72,111.04,29333.0
2022-02-14 15:00:00,111.08,111.24,110.51,111.05,35774.0,111.08,111.24,110.51,111.05,35774.0
2022-02-14 15:30:00,110.96,111.4,110.71,110.9,124099.0,110.96,111.4,110.71,110.9,124099.0
2022-02-15 09:30:00,112.46,113.43,112.0,112.59,72226.0,112.46,113.43,112.0,112.59,72226.0
2022-02-15 10:00:00,112.45,112.48,110.96,111.09,42184.0,112.45,112.48,110.96,111.09,42184.0
2022-02-15 10:30:00,111.09,111.55,110.7,111.01,40184.0,111.09,111.55,110.7,111.01,40184.0
2022-02-15 11:00:00,111.08,111.75,110.88,111.63,28368.0,111.08,111.75,110.88,111.63,28368.0
2022-02-15 11:30:00,111.69,112.23,111.65,111.92,29227.0,111.69,112.23,111.65,111.92,29227.0
2022-02-15 12:00:00,111.93,112.08,111.19,111.32,21146.0,111.93,112.08,111.19,111.32,21146.0
2022-02-15 12:30:00,111.39,111.5,111.05,111.45,14128.0,111.39,111.5,111.05,111.45,14128.0
2022-02-15 13:00:00,111.49,113.09,111.49,112.86,38997.0,111.49,113.09,111.49,112.86,38997.0
2022-02-15 13:30:00,112.83,113.23,112.64,112.81,76859.0,112.83,113.23,112.64,112.81,76859.0
2022-02-15 14:00:00,112.85,113.44,112.06,113.2,174804.0,112.85,113.44,112.06,113.2,174804.0
2022-02-15 14:30:00,113.2,113.45,112.69,113.33,76765.0,113.2,113.45,112.69,113.33,76765.0
2022-02-15 15:00:00,113.42,113.54,112.76,112.76,59145.0,113.42,113.54,112.76,112.76,59145.0
2022-02-15 15:30:00,112.86,113.45,112.49,113.32,143554.0,112.86,113.45,112.49,113.32,143554.0
2022-02-16 09:30:00,109.8,110.86,108.24,108.57,169736.0,109.8,110.86,108.24,108.57,169736.0
2022-02-16 10:00:00,108.5,108.76,107.32,107.99,96408.0,108.5,108.76,107.32,107.99,96408.0
2022-02-16 10:30:00,107.85,109.13,107.82,108.82,70003.0,107.85,109.13,107.82,108.82,70003.0
2022-02-16 11:00:00,108.9,109.55,108.65,108.95,53416.0,108.9,109.55,108.65,108.95,53416.0
2022-02-16 11:30:00,108.87,109.57,108.84,109.47,33715.0,108.87,109.57,108.84,109.47,33715.0
2022-02-16 12:00:00,109.49,109.78,109.03,109.03,26744.0,109.49,109.78,109.03,109.03,26744.0
2022-02-16 12:30:00,108.96,109.05,108.62,108.93,26098.0,108.96,109.05,108.62,108.93,26098.0
2022-02-16 13:00:00,108.89,109.5,108.69,109.47,46030.0,108.89,109.5,108.69,109.47,46030.0
2022-02-16 13:30:00,109.46,109.46,108.84,109.06,80834.0,109.46,109.46,108.84,109.06,80834.0
2022-02-16 14:00:00,109.05,109.74,108.83,109.39,70305.0,109.05,109.74,108.83,109.39,70305.0
2022-02-16 14:30:00,109.45,109.68,108.58,108.98,84506.0,109.45,109.68,108.58,108.98,84506.0
2022-02-16 15:00:00,109.02,109.53,108.98,109.37,64364.0,109.02,109.53,108.98,109.37,64364.0
2022-02-16 15:30:00,109.43,110.12,109.27,109.58,241888.0,109.43,110.12,109.27,109.58,241888.0
2022-02-17 09:30:00,109.73,110.13,108.23,108.53,53596.0,109.73,110.13,108.23,108.53,53596.0
2022-02-17 10:00:00,108.48,108.93,107.55,107.85,51732.0,108.48,108.93,107.55,107.85,51732.0
2022-02-17 10:30:00,107.75,109.23,107.74,109.04,53177.0,107.75,109.23,107.74,109.04,53177.0
2022-02-17 11:00:00,108.89,108.98,108.28,108.91,39485.0,108.89,108.98,108.28,108.91,39485.0
2022-02-17 11:30:00,108.91,109.18,108.6,108.72,46065.0,108.91,109.18,108.6,108.72,46065.0
2022-02-17 12:00:00,108.76,109.13,108.61,108.86,49036.0,108.76,109.13,108.61,108.86,49036.0
2022-02-17 12:30:00,108.83,108.87,107.89,108.26,25615.0,108.83,108.87,107.89,108.26,25615.0
2022-02-17 13:00:00,108.11,108.91,107.92,108.18,37496.0,108.11,108.91,107.92,108.18,37496.0
2022-02-17 13:30:00,108.16,108.5,108.15,108.36,31566.0,108.16,108.5,108.15,108.36,31566.0
2022-02-17 14:00:00,108.32,108.39,107.38,107.5,73218.0,108.32,108.39,107.38,107.5,73218.0
2022-02-17 14:30:00,107.46,107.47,107.08,107.15,41680.0,107.46,107.47,107.08,107.15,41680.0
2022-02-17 15:00:00,107.17,107.22,106.61,106.75,84485.0,107.17,107.22,106.61,106.75,84485.0
2022-02-17 15:30:00,106.78,107.75,106.54,107.48,289643.0,106.78,107.75,106.54,107.48,289643.0
2022-02-18 09:30:00,107.14,108.34,107.02,107.84,71253.0,107.14,108.34,107.02,107.84,71253.0
2022-02-18 10:00:00,107.83,108.0,106.6,106.69,57112.0,107.83,108.0,106.6,106.69,57112.0
2022-02-18 10:30:00,106.61,106.71,106.04,106.21,118781.0,106.61,106.71,106.04,106.21,118781.0
2022-02-18 11:00:00,106.1,106.59,105.47,106.28,139472.0,106.1,106.59,105.47,106.28,139472.0
2022-02-18 11:30:00,106.34,106.6,105.98,106.41,47775.0,106.34,106.6,105.98,106.41,47775.0
2022-02-18 12:00:00,106.4,107.09,106.35,106.75,39659.0,106.4,107.09,106.35,106.75,39659.0
2022-02-18 12:30:00,106.67,106.75,105.94,106.38,39516.0,106.67,106.75,105.94,106.38,39516.0
2022-02-18 13:00:00,106.44,106.53,105.96,106.04,24515.0,106.44,106.53,105.96,106.04,24515.0
2022-02-18 13:30:00,106.04,106.75,105.97,106.53,36519.0,106.04,106.75,105.97,106.53,36519.0
2022-02-18 14:00:00,106.51,107.2,106.04,107.06,99489.0,106.51,107.2,106.04,107.06,99489.0
2022-02-18 14:30:00,107.06,107.2,106.43,106.91,63777.0,107.06,107.2,106.43,106.91,63777.0
2022-02-18 15:00:00,106.92,107.02,106.17,106.22,63229.0,106.92,107.02,106.17,106.22,63229.0
2022-02-18 15:30:00,106.17,106.29,105.6,105.64,239780.0,106.17,106.29,105.6,105.64,239780.0
2022-02-22 09:30:00,104.73,105.47,103.79,104.87,43900.0,104.73,105.47,103.79,104.87,43900.0
2022-02-22 10:00:00,104.87,104.87,104.11,104.34,33028.0,104.87,104.87,104.11,104.34,33028.0
2022-02-22 10:30:00,104.34,104.48,102.92,102.99,53410.0,104.34,104.48,102.92,102.99,53410.0
2022-02-22 11:00:00,103.01,103.44,101.56,101.7,70809.0,103.01,103.44,101.56,101.7,70809.0
2022-02-22 11:30:00,101.76,102.23,100.81,101.28,103990.0,101.76,102.23,100.81,101.28,103990.0
2022-02-22 12:00:00,101.29,101.58,100.38,101.09,135747.0,101.29,101.58,100.38,101.09,135747.0
2022-02-22 12:30:00,101.05,101.15,100.69,101.13,75644.0,101.05,101.15,100.69,101.13,75644.0
2022-02-22 13:00:00,101.18,101.27,100.64,101.12,63773.0,101.18,101.27,100.64,101.12,63773.0
2022-02-22 13:30:00,101.12,101.43,100.54,100.76,60665.0,101.12,101.43,100.54,100.76,60665.0
2022-02-22 14:00:00,100.71,101.09,99.9,101.07,96185.0,100.71,101.09,99.9,101.07,96185.0
2022-02-22 14:30:00,101.14,102.43,100.84,102.19,68921.0,101.14,102.43,100.84,102.19,68921.0
2022-02-22 15:00:00,102.24,103.05,102.05,102.08,99338.0,102.24,103.05,102.05,102.08,99338.0
2022-02-22 15:30:00,102.04,102.14,100.8,101.18,231606.0,102.04,102.14,100.8,101.18,231606.0
2022-02-23 09:30:00,102.12,103.81,100.99,101.09,172332.0,102.12,103.81,100.99,101.09,172332.0
2022-02-23 10:00:00,101.03,101.36,99.71,99.75,87317.0,101.03,101.36,99.71,99.75,87317.0
2022-02-23 10:30:00,99.61,100.78,99.51,100.44,49080.0,99.61,100.78,99.51,100.44,49080.0
2022-02-23 11:00:00,100.37,101.05,100.11,100.71,32100.0,100.37,101.05,100.11,100.71,32100.0
2022-02-23 11:30:00,100.62,102.0,100.58,101.94,54392.0,100.62,102.0,100.58,101.94,54392.0
2022-02-23 12:00:00,101.94,102.0,101.29,101.56,34806.0,101.94,102.0,101.29,101.56,34806.0
2022-02-23 12:30:00,101.55,101.92,101.43,101.72,49392.0,101.55,101.92,101.43,101.72,49392.0
2022-02-23 13:00:00,101.72,101.73,100.89,100.9,30546.0,101.72,101.73,100.89,100.9,30546.0
2022-02-23 13:30:00,101.02,101.64,100.96,101.31,28572.0,101.02,101.64,100.96,101.31,28572.0
2022-02-23 14:00:00,101.3,101.41,100.72,100.72,83172.0,101.3,101.41,100.72,100.72,83172.0
2022-02-23 14:30:00,100.82,101.1,100.24,100.36,137539.0,100.82,101.1,100.24,100.36,137539.0
2022-02-23 15:00:00,100.39,100.75,100.07,100.75,60717.0,100.39,100.75,100.07,100.75,60717.0
2022-02-23 15:30:00,100.68,101.03,100.14,100.29,233236.0,100.68,101.03,100.14,100.29,233236.0
2022-02-24 09:30:00,97.59,101.17,96.39,101.03,92347.0,97.59,101.17,96.39,101.03,92347.0
2022-02-24 10:00:00,101.19,102.61,100.12,101.67,92142.0,101.19,102.61,100.12,101.67,92142.0
2022-02-24 10:30:00,101.57,101.67,100.52,100.6,111711.0,101.57,101.67,100.52,100.6,111711.0
2022-02-24 11:00:00,100.53,101.88,100.37,100.98,86263.0,100.53,101.88,100.37,100.98,86263.0
2022-02-24 11:30:00,101.11,101.53,100.46,101.4,42961.0,101.11,101.53,100.46,101.4,42961.0
2022-02-24 12:00:00,101.22,101.43,100.59,101.37,30877.0,101.22,101.43,100.59,101.37,30877.0
2022-02-24 12:30:00,101.44,102.5,101.36,102.07,50824.0,101.44,102.5,101.36,102.07,50824.0
2022-02-24 13:00:00,102.07,102.65,101.41,101.41,37310.0,102.07,102.65,101.41,101.41,37310.0
2022-02-24 13:30:00,101.39,102.39,101.32,101.56,44179.0,101.39,102.39,101.32,101.56,44179.0
2022-02-24 14:00:00,101.67,102.88,101.44,102.84,30251.0,101.67,102.88,101.44,102.84,30251.0
2022-02-24 14:30:00,102.77,103.74,102.77,103.66,35214.0,102.77,103.74,102.77,103.66,35214.0
2022-02-24 15:00:00,103.57,104.48,103.41,104.09,67207.0,103.57,104.48,103.41,104.09,67207.0
2022-02-24 15:30:00,104.23,105.42,104.12,105.14,199974.0,104.23,105.42,104.12,105.14,199974.0
2022-02-25 09:30:00,105.41,106.26,103.84,103.84,79619.0,105.41,106.26,103.84,103.84,79619.0
2022-02-25 10:00:00,104.01,105.47,103.27,105.47,45632.0,104.01,105.47,103.27,105.47,45632.0
2022-02-25 10:30:00,105.44,107.29,105.13,106.73,50188.0,105.44,107.29,105.13,106.73,50188.0
2022-02-25 11:00:00,106.8,107.48,106.43,107.2,32660.0,106.8,107.48,106.43,107.2,32660.0
2022-02-25 11:30:00,107.33,108.39,106.94,108.02,41757.0,107.33,108.39,106.94,108.02,41757.0
2022-02-25 12:00:00,107.96,108.18,107.64,108.04,42463.0,107.96,108.18,107.64,108.04,42463.0
2022-02-25 12:30:00,108.04,108.04,106.82,107.23,49588.0,108.04,108.04,106.82,107.23,49588.0
2022-02-25 13:00:00,107.22,107.44,105.78,106.14,82947.0,107.22,107.44,105.78,106.14,82947.0
2022-02-25 13:30:00,106.12,106.56,105.8,106.28,54344.0,106.12,106.56,105.8,106.28,54344.0
2022-02-25 14:00:00,106.15,106.28,105.5,106.16,40688.0,106.15,106.28,105.5,106.16,40688.0
2022-02-25 14:30:00,106.11,106.36,105.8,105.95,24159.0,106.11,106.36,105.8,105.95,24159.0
2022-02-25 15:00:00,105.99,106.72,105.82,106.56,40660.0,105.99,106.72,105.82,106.56,40660.0
2022-02-25 15:30:00,106.61,107.52,106.58,107.36,182449.0,106.61,107.52,106.58,107.36,182449.0
2022-02-28 09:30:00,107.1,108.73,106.64,108.5,127162.0,107.1,108.73,106.64,108.5,127162.0
2022-02-28 10:00:00,108.39,108.55,106.91,108.2,48783.0,108.39,108.55,106.91,108.2,48783.0
2022-02-28 10:30:00,108.1,109.1,107.85,109.02,64544.0,108.1,109.1,107.85,109.02,64544.0
2022-02-28 11:00:00,109.08,109.29,108.5,109.24,47218.0,109.08,109.29,108.5,109.24,47218.0
2022-02-28 11:30:00,109.2,109.54,108.61,108.83,53687.0,109.2,109.54,108.61,108.83,53687.0
2022-02-28 12:00:00,108.81,108.85,107.75,108.01,33316.0,108.81,108.85,107.75,108.01,33316.0
2022-02-28 12:30:00,107.97,108.2,107.58,107.99,28741.0,107.97,108.2,107.58,107.99,28741.0
2022-02-28 13:00:00,107.95,108.49,107.05,107.77,48676.0,107.95,108.49,107.05,107.77,48676.0
2022-02-28 13:30:00,107.68,108.07,107.12,107.93,37400.0,107.68,108.07,107.12,107.93,37400.0
2022-02-28 14:00:00,107.87,107.89,107.0,107.87,45937.0,107.87,107.89,107.0,107.87,45937.0
2022-02-28 14:30:00,107.87,108.79,107.55,108.46,35122.0,107.87,108.79,107.55,108.46,35122.0
2022-02-28 15:00:00,108.49,108.78,108.04,108.63,46722.0,108.49,108.78,108.04,108.63,46722.0
2022-02-28 15:30:00,108.62,109.53,108.3,109.39,207317.0,108.62,109.53,108.3,109.39,207317.0
2022-03-01 09:30:00,108.69,108.7,106.25,106.96,93792.0,108.69,108.7,106.25,106.96,93792.0
2022-03-01 10:00:00,106.81,107.5,106.4,107.32,29143.0,106.81,107.5,106.4,107.32,29143.0
2022-03-01 10:30:00,107.25,107.31,104.62,105.31,71588.0,107.25,107.31,104.62,105.31,71588.0
2022-03-01 11:00:00,105.23,107.02,105.22,106.51,42952.0,105.23,107.02,105.22,106.51,42952.0
2022-03-01 11:30:00,106.35,106.38,105.13,105.5,47683.0,106.35,106.38,105.13,105.5,47683.0
2022-03-01 12:00:00,105.47,105.91,105.19,105.74,31461.0,105.47,105.91,105.19,105.74,31461.0
2022-03-01 12:30:00,105.74,106.0,105.49,105.68,34732.0,105.74,106.0,105.49,105.68,34732.0
2022-03-01 13:00:00,105.58,105.86,104.54,104.67,65348.0,105.58,105.86,104.54,104.67,65348.0
2022-03-01 13:30:00,104.72,104.9,104.14,104.34,41035.0,104.72,104.9,104.14,104.34,41035.0
2022-03-01 14:00:00,104.4,105.18,104.2,104.97,92981.0,104.4,105.18,104.2,104.97,92981.0
2022-03-01 14:30:00,105.11,105.63,104.84,104.96,51334.0,105.11,105.63,104.84,104.96,51334.0
2022-03-01 15:00:00,104.94,105.8,104.65,104.72,35136.0,104.94,105.8,104.65,104.72,35136.0
2022-03-01 15:30:00,104.65,105.37,104.49,105.22,212518.0,104.65,105.37,104.49,105.22,212518.0
2022-03-02 09:30:00,105.34,106.01,104.58,105.46,74925.0,105.34,106.01,104.58,105.46,74925.0
2022-03-02 10:00:00,105.59,105.67,104.0,105.39,67194.0,105.59,105.67,104.0,105.39,67194.0
2022-03-02 10:30:00,105.6,105.82,104.92,105.54,75285.0,105.6,105.82,104.92,105.54,75285.0
2022-03-02 11:00:00,105.54,106.62,105.33,105.92,54680.0,105.54,106.62,105.33,105.92,54680.0
2022-03-02 11:30:00,106.05,106.49,105.67,106.21,48185.0,106.05,106.49,105.67,106.21,48185.0
2022-03-02 12:00:00,106.17,106.57,106.07,106.22,72961.0,106.17,106.57,106.07,106.22,72961.0
2022-03-02 12:30:00,106.27,106.64,106.09,106.46,72021.0,106.27,106.64,106.09,106.46,72021.0
2022-03-02 13:00:00,106.61,107.23,106.42,106.84,138319.0,106.61,107.23,106.42,106.84,138319.0
2022-03-02 13:30:00,106.88,107.06,106.53,106.95,38821.0,106.88,107.06,106.53,106.95,38821.0
2022-03-02 14:00:00,107.0,107.27,106.52,106.61,28771.0,107.0,107.27,106.52,106.61,28771.0
2022-03-02 14:30:00,106.53,106.71,105.74,105.93,94130.0,106.53,106.71,105.74,105.93,94130.0
2022-03-02 15:00:00,105.91,106.41,105.64,105.83,71669.0,105.91,106.41,105.64,105.83,71669.0
2022-03-02 15:30:00,105.83,106.05,105.59,105.85,198236.0,105.83,106.05,105.59,105.85,198236.0
2022-03-03 09:30:00,107.04,107.13,104.82,104.95,31172.0,107.04,107.13,104.82,104.95,31172.0
2022-03-03 10:00:00,104.95,105.14,104.13,104.25,42286.0,104.95,105.14,104.13,104.25,42286.0
2022-03-03 10:30:00,104.22,104.64,103.22,103.34,151384.0,104.22,104.64,103.22,103.34,151384.0
2022-03-03 11:00:00,103.34,104.97,103.15,104.72,68231.0,103.34,104.97,103.15,104.72,68231.0
2022-03-03 11:30:00,104.72,104.82,104.07,104.46,32429.0,104.72,104.82,104.07,104.46,32429.0
2022-03-03 12:00:00,104.51,105.08,104.31,104.5,12896.0,104.51,105.08,104.31,104.5,12896.0
2022-03-03 12:30:00,104.37,105.65,104.37,104.98,18212.0,104.37,105.65,104.37,104.98,18212.0
2022-03-03 13:00:00,104.96,105.49,104.95,105.49,16871.0,104.96,105.49,104.95,105.49,16871.0
2022-03-03 13:30:00,105.45,105.59,105.09,105.19,43532.0,105.45,105.59,105.09,105.19,43532.0
2022-03-03 14:00:00,105.24,105.6,105.21,105.53,48900.0,105.24,105.6,105.21,105.53,48900.0
2022-03-03 14:30:00,105.53,105.54,104.49,104.74,38106.0,105.53,105.54,104.49,104.74,38106.0
2022-03-03 15:00:00,104.64,104.72,104.26,104.69,32696.0,104.64,104.72,104.26,104.69,32696.0
2022-03-03 15:30:00,104.66,104.68,104.01,104.5,106590.0,104.66,104.68,104.01,104.5,106590.0
2022-03-04 09:30:00,103.48,104.73,103.22,103.75,42860.0,103.48,104.73,103.22,103.75,42860.0
2022-03-04 10:00:00,104.09,104.44,103.72,104.15,48803.0,104.09,104.44,103.72,104.15,48803.0
2022-03-04 10:30:00,104.14,104.42,102.59,102.59,59033.0,104.14,104.42,102.59,102.59,59033.0
2022-03-04 11:00:00,102.55,102.7,101.81,102.42,40580.0,102.55,102.7,101.81,102.42,40580.0
2022-03-04 11:30:00,102.49,103.07,102.07,102.88,72400.0,102.49,103.07,102.07,102.88,72400.0
2022-03-04 12:00:00,102.94,104.09,102.72,103.22,54466.0,102.94,104.09,102.72,103.22,54466.0
2022-03-04 12:30:00,103.27,103.27,102.37,102.93,29653.0,103.27,103.27,102.37,102.93,29653.0
2022-03-04 13:00:00,102.97,103.89,102.92,103.39,55019.0,102.97,103.89,102.92,103.39,55019.0
2022-03-04 13:30:00,103.39,103.7,102.94,102.96,95706.0,103.39,103.7,102.94,102.96,95706.0
2022-03-04 14:00:00,103.03,103.55,102.62,103.15,59689.0,103.03,103.55,102.62,103.15,59689.0
2022-03-04 14:30:00,103.07,103.31,102.14,102.14,39416.0,103.07,103.31,102.14,102.14,39416.0
2022-03-04 15:00:00,102.13,102.99,102.04,102.68,59736.0,102.13,102.99,102.04,102.68,59736.0
2022-03-04 15:30:00,102.69,103.12,102.21,103.06,196200.0,102.69,103.12,102.21,103.06,196200.0
2022-03-07 09:30:00,102.1,102.46,100.54,101.09,98878.0,102.1,102.46,100.54,101.09,98878.0
2022-03-07 10:00:00,101.11,102.35,101.1,101.19,102807.0,101.11,102.35,101.1,101.19,102807.0
2022-03-07 10:30:00,101.22,101.5,100.1,100.88,112794.0,101.22,101.5,100.1,100.88,112794.0
2022-03-07 11:00:00,100.81,102.86,100.73,102.64,137975.0,100.81,102.86,100.73,102.64,137975.0
2022-03-07 11:30:00,102.68,103.34,102.31,102.42,156858.0,102.68,103.34,102.31,102.42,156858.0
2022-03-07 12:00:00,102.36,102.62,101.95,102.55,127291.0,102.36,102.62,101.95,102.55,127291.0
2022-03-07 12:30:00,102.45,103.07,101.85,102.44,51248.0,102.45,103.07,101.85,102.44,51248.0
2022-03-07 13:00:00,102.44,102.78,101.85,102.08,48875.0,102.44,102.78,101.85,102.08,48875.0
2022-03-07 13:30:00,102.03,103.01,101.91,101.96,58119.0,102.03,103.01,101.91,101.96,58119.0
2022-03-07 14:00:00,101.94,102.85,101.74,102.52,88518.0,101.94,102.85,101.74,102.52,88518.0
2022-03-07 14:30:00,102.45,102.63,101.13,101.31,212471.0,102.45,102.63,101.13,101.31,212471.0
2022-03-07 15:00:00,101.28,101.41,100.33,100.87,102314.0,101.28,101.41,100.33,100.87,102314.0
2022-03-07 15:30:00,100.84,100.9,99.43,100.01,486655.0,100.84,100.9,99.43,100.01,486655.0
2022-03-08 09:30:00,100.01,100.6,99.39,100.4,73449.0,100.01,100.6,99.39,100.4,73449.0
2022-03-08 10:00:00,100.54,100.75,98.66,100.12,61707.0,100.54,100.75,98.66,100.12,61707.0
2022-03-08 10:30:00,100.18,100.66,99.57,100.05,53099.0,100.18,100.66,99.57,100.05,53099.0
2022-03-08 11:00:00,100.11,100.95,99.86,100.67,46481.0,100.11,100.95,99.86,100.67,46481.0
2022-03-08 11:30:00,100.46,101.52,100.19,101.43,41908.0,100.46,101.52,100.19,101.43,41908.0
2022-03-08 12:00:00,101.5,103.68,101.33,103.26,30833.0,101.5,103.68,101.33,103.26,30833.0
2022-03-08 12:30:00,103.27,104.41,103.02,104.01,39906.0,103.27,104.41,103.02,104.01,39906.0
2022-03-08 13:00:00,104.12,104.85,102.94,102.94,43302.0,104.12,104.85,102.94,102.94,43302.0
2022-03-08 13:30:00,102.94,102.94,101.25,101.49,51552.0,102.94,102.94,101.25,101.49,51552.0
2022-03-08 14:00:00,101.38,102.58,101.16,102.58,40650.0,101.38,102.58,101.16,102.58,40650.0
2022-03-08 14:30:00,102.45,102.76,101.67,101.74,46621.0,102.45,102.76,101.67,101.74,46621.0
2022-03-08 15:00:00,101.71,102.08,100.94,100.95,105368.0,101.71,102.08,100.94,100.95,105368.0
2022-03-08 15:30:00,100.88,101.0,99.86,99.96,200086.0,100.88,101.0,99.86,99.96,200086.0
2022-03-09 09:30:00,101.98,102.88,101.73,101.86,49088.0,101.98,102.88,101.73,101.86,49088.0
2022-03-09 10:00:00,101.97,102.61,101.58,102.04,49346.0,101.97,102.61,101.58,102.04,49346.0
2022-03-09 10:30:00,102.13,102.73,101.62,102.11,27250.0,102.13,102.73,101.62,102.11,27250.0
2022-03-09 11:00:00,102.11,102.13,101.34,101.37,26863.0,102.11,102.13,101.34,101.37,26863.0
2022-03-09 11:30:00,101.41,102.08,101.25,102.02,35376.0,101.41,102.08,101.25,102.02,35376.0
2022-03-09 12:00:00,102.02,102.23,101.59,102.09,33110.0,102.02,102.23,101.59,102.09,33110.0
2022-03-09 12:30:00,102.01,102.81,101.85,102.81,30340.0,102.01,102.81,101.85,102.81,30340.0
2022-03-09 13:00:00,102.74,103.44,102.27,103.36,36603.0,102.74,103.44,102.27,103.36,36603.0
2022-03-09 13:30:00,103.43,103.49,102.32,102.38,35431.0,103.43,103.49,102.32,102.38,35431.0
2022-03-09 14:00:00,102.34,102.4,101.82,101.85,16889.0,102.34,102.4,101.82,101.85,16889.0
2022-03-09 14:30:00,101.9,102.34,101.75,101.8,35314.0,101.9,102.34,101.75,101.8,35314.0
2022-03-09 15:00:00,101.73,102.26,101.71,102.15,48056.0,101.73,102.26,101.71,102.15,48056.0
2022-03-09 15:30:00,102.2,102.36,101.59,101.89,225601.0,102.2,102.36,101.59,101.89,225601.0
2022-03-10 09:30:00,99.95,101.49,98.53,99.84,41997.0,99.95,101.49,98.53,99.84,41997.0
2022-03-10 10:00:00,100.14,100.98,98.94,99.5,42231.0,100.14,100.98,98.94,99.5,42231.0
2022-03-10 10:30:00,99.55,99.98,98.99,99.05,63448.0,99.55,99.98,98.99,99.05,63448.0
2022-03-10 11:00:00,99.07,99.39,98.69,98.87,52311.0,99.07,99.39,98.69,98.87,52311.0
2022-03-10 11:30:00,98.92,99.63,98.79,99.42,45243.0,98.92,99.63,98.79,99.42,45243.0
2022-03-10 12:00:00,99.69,100.42,99.61,100.24,55938.0,99.69,100.42,99.61,100.24,55938.0
2022-03-10 12:30:00,100.22,100.22,99.32,99.46,17796.0,100.22,100.22,99.32,99.46,17796.0
2022-03-10 13:00:00,99.4,99.79,99.1,99.68,36939.0,99.4,99.79,99.1,99.68,36939.0
2022-03-10 13:30:00,99.66,100.27,99.59,99.89,15864.0,99.66,100.27,99.59,99.89,15864.0
2022-03-10 14:00:00,99.88,100.46,99.79,100.28,20352.0,99.88,100.46,99.79,100.28,20352.0
2022-03-10 14:30:00,100.35,100.59,99.99,100.39,13312.0,100.35,100.59,99.99,100.39,13312.0
2022-03-10 15:00:00,100.3,100.59,100.0,100.29,50299.0,100.3,100.59,100.0,100.29,50299.0
2022-03-10 15:30:00,100.36,100.92,100.05,100.75,109707.0,100.36,100.92,100.05,100.75,109707.0
2022-03-11 09:30:00,100.5,101.28,99.6,99.93,101915.0,100.5,101.28,99.6,99.93,101915.0
2022-03-11 10:00:00,99.78,99.9,98.91,99.15,41370.0,99.78,99.9,98.91,99.15,41370.0
2022-03-11 10:30:00,99.15,100.03,98.79,99.86,34621.0,99.15,100.03,98.79,99.86,34621.0
2022-03-11 11:00:00,99.94,100.63,99.69,100.11,29878.0,99.94,100.63,99.69,100.11,29878.0
2022-03-11 11:30:00,100.1,100.41,99.85,99.85,15851.0,100.1,100.41,99.85,99.85,15851.0
2022-03-11 12:00:00,99.87,100.2,99.48,99.8,24531.0,99.87,100.2,99.48,99.8,24531.0
2022-03-11 12:30:00,99.72,99.94,99.48,99.83,16441.0,99.72,99.94,99.48,99.83,16441.0
2022-03-11 13:00:00,99.76,100.01,99.35,99.51,12089.0,99.76,100.01,99.35,99.51,12089.0
2022-03-11 13:30:00,99.55,100.08,99.55,99.74,23422.0,99.55,100.08,99.55,99.74,23422.0
2022-03-11 14:00:00,99.69,100.01,99.6,100.01,28269.0,99.69,100.01,99.6,100.01,28269.0
2022-03-11 14:30:00,99.88,100.09,99.75,100.09,24231.0,99.88,100.09,99.75,100.09,24231.0
2022-03-11 15:00:00,100.12,100.12,99.45,99.47,25250.0,100.12,100.12,99.45,99.47,25250.0
2022-03-11 15:30:00,99.38,99.47,99.09,99.2,135509.0,99.38,99.47,99.09,99.2,135509.0
2022-03-14 09:30:00,99.09,100.28,99.06,99.78,67740.0,99.09,100.28,99.06,99.78,67740.0
2022-03-14 10:00:00,99.77,101.7,99.49,101.34,20152.0,99.77,101.7,99.49,101.34,20152.0
2022-03-14 10:30:00,101.22,101.46,100.53,101.29,34642.0,101.22,101.46,100.53,101.29,34642.0
2022-03-14 11:00:00,101.19,101.28,100.47,100.78,18361.0,101.19,101.28,100.47,100.78,18361.0
2022-03-14 11:30:00,100.82,101.26,100.65,100.87,18404.0,100.82,101.26,100.65,100.87,18404.0
2022-03-14 12:00:00,100.85,100.85,100.01,100.31,25464.0,100.85,100.85,100.01,100.31,25464.0
2022-03-14 12:30:00,100.32,100.66,100.11,100.18,15219.0,100.32,100.66,100.11,100.18,15219.0
2022-03-14 13:00:00,100.1,100.35,99.85,100.18,18479.0,100.1,100.35,99.85,100.18,18479.0
2022-03-14 13:30:00,100.06,100.07,98.64,98.68,52227.0,100.06,100.07,98.64,98.68,52227.0
2022-03-14 14:00:00,98.71,98.78,98.2,98.61,49019.0,98.71,98.78,98.2,98.61,49019.0
2022-03-14 14:30:00,98.59,99.13,98.47,99.13,20456.0,98.59,99.13,98.47,99.13,20456.0
2022-03-14 15:00:00,99.1,99.5,98.94,99.13,36604.0,99.1,99.5,98.94,99.13,36604.0
2022-03-14 15:30:00,99.12,99.12,98.21,98.54,143236.0,99.12,99.12,98.21,98.54,143236.0
2022-03-15 09:30:00,98.96,102.16,98.96,101.81,42721.0,98.96,102.16,98.96,101.81,42721.0
2022-03-15 10:00:00,101.87,102.29,101.24,101.73,71205.0,101.87,102.29,101.24,101.73,71205.0
2022-03-15 10:30:00,101.81,102.13,100.17,100.29,90068.0,101.81,102.13,100.17,100.29,90068.0
2022-03-15 11:00:00,100.35,100.35,98.62,99.18,52037.0,100.35,100.35,98.62,99.18,52037.0
2022-03-15 11:30:00,99.23,99.46,98.61,98.79,19411.0,99.23,99.46,98.61,98.79,19411.0
2022-03-15 12:00:00,98.72,99.33,98.64,99.22,31330.0,98.72,99.33,98.64,99.22,31330.0
2022-03-15 12:30:00,99.29,99.6,98.91,99.57,27308.0,99.29,99.6,98.91,99.57,27308.0
2022-03-15 13:00:00,99.61,100.14,99.37,99.75,22378.0,99.61,100.14,99.37,99.75,22378.0
2022-03-15 13:30:00,99.71,100.17,99.69,100.12,37516.0,99.71,100.17,99.69,100.12,37516.0
2022-03-15 14:00:00,100.14,100.17,99.27,99.42,20491.0,100.14,100.17,99.27,99.42,20491.0
2022-03-15 14:30:00,99.42,100.54,99.33,100.44,28225.0,99.42,100.54,99.33,100.44,28225.0
2022-03-15 15:00:00,100.39,101.13,100.22,100.99,26779.0,100.39,101.13,100.22,100.99,26779.0
2022-03-15 15:30:00,101.05,101.53,100.87,100.92,187604.0,101.05,101.53,100.87,100.92,187604.0
2022-03-16 09:30:00,100.89,102.32,100.06,100.13,170133.0,100.89,102.32,100.06,100.13,170133.0
2022-03-16 10:00:00,100.05,103.07,99.57,102.84,155625.0,100.05,103.07,99.57,102.84,155625.0
2022-03-16 10:30:00,102.85,102.9,100.05,100.41,108079.0,102.85,102.9,100.05,100.41,108079.0
2022-03-16 11:00:00,100.56,102.22,99.97,101.99,85371.0,100.56,102.22,99.97,101.99,85371.0
2022-03-16 11:30:00,101.97,102.37,101.61,102.13,42325.0,101.97,102.37,101.61,102.13,42325.0
2022-03-16 12:00:00,102.03,102.2,101.77,102.0,35575.0,102.03,102.2,101.77,102.0,35575.0
2022-03-16 12:30:00,101.93,102.04,101.59,101.84,40023.0,101.93,102.04,101.59,101.84,40023.0
2022-03-16 13:00:00,101.86,102.04,101.11,101.54,29917.0,101.86,102.04,101.11,101.54,29917.0
2022-03-16 13:30:00,101.63,101.76,101.3,101.3,25343.0,101.63,101.76,101.3,101.3,25343.0
2022-03-16 14:00:00,101.3,101.47,99.16,99.16,120793.0,101.3,101.47,99.16,99.16,120793.0
2022-03-16 14:30:00,99.1,100.54,98.43,99.74,188668.0,99.1,100.54,98.43,99.74,188668.0
2022-03-16 15:00:00,99.7,101.16,99.58,101.07,65445.0,99.7,101.16,99.58,101.07,65445.0
2022-03-16 15:30:00,101.1,102.08,100.79,102.06,179831.0,101.1,102.08,100.79,102.06,179831.0
2022-03-17 09:30:00,100.74,101.87,99.7,101.64,81979.0,100.74,101.87,99.7,101.64,81979.0
2022-03-17 10:00:00,101.78,102.51,101.15,101.79,57244.0,101.78,102.51,101.15,101.79,57244.0
2022-03-17 10:30:00,101.71,101.76,100.14,100.31,47446.0,101.71,101.76,100.14,100.31,47446.0
2022-03-17 11:00:00,100.31,100.39,99.86,100.11,65928.0,100.31,100.39,99.86,100.11,65928.0
2022-03-17 11:30:00,100.12,101.13,100.06,100.93,21130.0,100.12,101.13,100.06,100.93,21130.0
2022-03-17 12:00:00,100.97,101.37,100.77,101.1,18275.0,100.97,101.37,100.77,101.1,18275.0
2022-03-17 12:30:00,101.18,101.58,101.05,101.55,26230.0,101.18,101.58,101.05,101.55,26230.0
2022-03-17 13:00:00,101.48,102.03,101.43,101.91,24175.0,101.48,102.03,101.43,101.91,24175.0
2022-03-17 13:30:00,101.89,102.31,101.66,101.97,21374.0,101.89,102.31,101.66,101.97,21374.0
2022-03-17 14:00:00,102.0,102.25,101.83,101.94,24165.0,102.0,102.25,101.83,101.94,24165.0
2022-03-17 14:30:00,101.95,102.64,101.87,102.59,22836.0,101.95,102.64,101.87,102.59,22836.0
2022-03-17 15:00:00,102.62,102.92,102.45,102.9,36791.0,102.62,102.92,102.45,102.9,36791.0
2022-03-17 15:30:00,102.94,103.96,102.81,103.96,207690.0,102.94,103.96,102.81,103.96,207690.0
2022-03-18 09:30:00,103.99,104.78,103.29,103.87,142457.0,103.99,104.78,103.29,103.87,142457.0
2022-03-18 10:00:00,104.35,104.8,103.95,104.45,41065.0,104.35,104.8,103.95,104.45,41065.0
2022-03-18 10:30:00,104.26,104.81,103.72,103.88,169342.0,104.26,104.81,103.72,103.88,169342.0
2022-03-18 11:00:00,104.01,105.3,103.9,105.14,61330.0,104.01,105.3,103.9,105.14,61330.0
2022-03-18 11:30:00,105.22,105.9,105.01,105.36,35971.0,105.22,105.9,105.01,105.36,35971.0
2022-03-18 12:00:00,105.36,105.54,104.92,105.42,22958.0,105.36,105.54,104.92,105.42,22958.0
2022-03-18 12:30:00,105.48,105.59,105.27,105.34,22982.0,105.48,105.59,105.27,105.34,22982.0
2022-03-18 13:00:00,105.4,105.51,105.05,105.15,16468.0,105.4,105.51,105.05,105.15,16468.0
2022-03-18 13:30:00,105.1,105.51,104.99,105.27,17706.0,105.1,105.51,104.99,105.27,17706.0
2022-03-18 14:00:00,105.34,105.49,104.53,105.02,46517.0,105.34,105.49,104.53,105.02,46517.0
2022-03-18 14:30:00,105.06,105.51,105.01,105.45,18979.0,105.06,105.51,105.01,105.45,18979.0
2022-03-18 15:00:00,105.45,105.59,105.33,105.43,72269.0,105.45,105.59,105.33,105.43,72269.0
2022-03-18 15:30:00,105.47,105.53,104.05,104.43,516828.0,105.47,105.53,104.05,104.43,516828.0
2022-03-21 09:30:00,104.47,105.68,102.51,102.74,135456.0,104.47,105.68,102.51,102.74,135456.0
2022-03-21 10:00:00,102.78,103.31,102.1,102.77,39722.0,102.78,103.31,102.1,102.77,39722.0
2022-03-21 10:30:00,102.6,103.54,101.7,103.47,88549.0,102.6,103.54,101.7,103.47,88549.0
2022-03-21 11:00:00,103.38,103.71,102.82,103.16,37122.0,103.38,103.71,102.82,103.16,37122.0
2022-03-21 11:30:00,103.14,103.55,102.58,103.3,21037.0,103.14,103.55,102.58,103.3,21037.0
2022-03-21 12:00:00,103.3,103.38,102.82,103.11,28719.0,103.3,103.38,102.82,103.11,28719.0
2022-03-21 12:30:00,103.07,103.08,102.11,102.27,24725.0,103.07,103.08,102.11,102.27,24725.0
2022-03-21 13:00:00,102.19,102.39,101.4,101.4,30520.0,102.19,102.39,101.4,101.4,30520.0
2022-03-21 13:30:00,101.4,102.33,101.38,102.33,29440.0,101.4,102.33,101.38,102.33,29440.0
2022-03-21 14:00:00,102.33,102.5,101.63,102.17,82967.0,102.33,102.5,101.63,102.17,82967.0
2022-03-21 14:30:00,102.16,102.3,101.6,101.61,44311.0,102.16,102.3,101.6,101.61,44311.0
2022-03-21 15:00:00,101.61,102.4,101.61,102.27,73737.0,101.61,102.4,101.61,102.27,73737.0
2022-03-21 15:30:00,102.3,102.67,101.92,102.59,219755.0,102.3,102.67,101.92,102.59,219755.0
2022-03-22 09:30:00,102.99,104.2,101.8,103.84,192250.0,102.99,104.2,101.8,103.84,192250.0
2022-03-22 10:00:00,104.01,104.63,103.62,104.38,112289.0,104.01,104.63,103.62,104.38,112289.0
2022-03-22 10:30:00,104.44,104.92,104.05,104.71,37218.0,104.44,104.92,104.05,104.71,37218.0
2022-03-22 11:00:00,104.73,104.88,103.35,103.64,44135.0,104.73,104.88,103.35,103.64,44135.0
2022-03-22 11:30:00,103.6,103.64,102.85,103.34,58279.0,103.6,103.64,102.85,103.34,58279.0
2022-03-22 12:00:00,103.42,103.42,102.83,103.13,36154.0,103.42,103.42,102.83,103.13,36154.0
2022-03-22 12:30:00,103.13,103.63,102.88,103.48,45542.0,103.13,103.63,102.88,103.48,45542.0
2022-03-22 13:00:00,103.51,103.52,102.92,103.16,38686.0,103.51,103.52,102.92,103.16,38686.0
2022-03-22 13:30:00,103.16,103.43,102.87,103.37,146894.0,103.16,103.43,102.87,103.37,146894.0
2022-03-22 14:00:00,103.38,103.42,103.05,103.06,36312.0,103.38,103.42,103.05,103.06,36312.0
2022-03-22 14:30:00,103.08,103.36,102.9,102.92,59911.0,103.08,103.36,102.9,102.92,59911.0
2022-03-22 15:00:00,102.92,103.13,102.68,102.95,64634.0,102.92,103.13,102.68,102.95,64634.0
2022-03-22 15:30:00,103.01,103.46,102.84,103.05,186262.0,103.01,103.46,102.84,103.05,186262.0
2022-03-23 09:30:00,102.13,102.71,100.2,100.36,47426.0,102.13,102.71,100.2,100.36,47426.0
2022-03-23 10:00:00,100.36,101.19,99.85,101.05,45009.0,100.36,101.19,99.85,101.05,45009.0
2022-03-23 10:30:00,101.05,101.38,100.48,100.76,31511.0,101.05,101.38,100.48,100.76,31511.0
2022-03-23 11:00:00,100.72,101.4,100.64,101.29,36450.0,100.72,101.4,100.64,101.29,36450.0
2022-03-23 11:30:00,101.22,101.31,100.64,100.79,70258.0,101.22,101.31,100.64,100.79,70258.0
2022-03-23 12:00:00,100.78,100.82,99.38,99.99,103770.0,100.78,100.82,99.38,99.99,103770.0
2022-03-23 12:30:00,100.0,100.03,99.41,99.57,43948.0,100.0,100.03,99.41,99.57,43948.0
2022-03-23 13:00:00,99.56,99.65,98.56,98.56,67232.0,99.56,99.65,98.56,98.56,67232.0
2022-03-23 13:30:00,98.57,99.86,98.54,99.84,51898.0,98.57,99.86,98.54,99.84,51898.0
2022-03-23 14:00:00,99.8,99.84,99.15,99.63,68407.0,99.8,99.84,99.15,99.63,68407.0
2022-03-23 14:30:00,99.64,100.02,99.34,99.34,36083.0,99.64,100.02,99.34,99.34,36083.0
2022-03-23 15:00:00,99.45,99.69,99.36,99.41,37715.0,99.45,99.69,99.36,99.41,37715.0
2022-03-23 15:30:00,99.39,99.46,98.92,98.93,222565.0,99.39,99.46,98.92,98.93,222565.0
2022-03-24 09:30:00,99.07,99.73,98.7,98.88,28458.0,99.07,99.73,98.7,98.88,28458.0
2022-03-24 10:00:00,99.0,99.53,98.84,99.38,32184.0,99.0,99.53,98.84,99.38,32184.0
2022-03-24 10:30:00,99.36,99.9,99.15,99.52,49549.0,99.36,99.9,99.15,99.52,49549.0
2022-03-24 11:00:00,99.52,100.1,99.52,99.9,27675.0,99.52,100.1,99.52,99.9,27675.0
2022-03-24 11:30:00,99.99,100.37,99.85,100.28,25023.0,99.99,100.37,99.85,100.28,25023.0
2022-03-24 12:00:00,100.36,100.58,99.29,99.62,43046.0,100.36,100.58,99.29,99.62,43046.0
2022-03-24 12:30:00,99.68,99.79,99.45,99.49,16171.0,99.68,99.79,99.45,99.49,16171.0
2022-03-24 13:00:00,99.53,100.24,99.41,100.06,24309.0,99.53,100.24,99.41,100.06,24309.0
2022-03-24 13:30:00,100.15,100.15,99.8,99.86,10848.0,100.15,100.15,99.8,99.86,10848.0
2022-03-24 14:00:00,99.9,100.07,99.46,99.56,20256.0,99.9,100.07,99.46,99.56,20256.0
2022-03-24 14:30:00,99.45,99.61,99.32,99.44,20274.0,99.45,99.61,99.32,99.44,20274.0
2022-03-24 15:00:00,99.45,99.57,99.16,99.38,41080.0,99.45,99.57,99.16,99.38,41080.0
2022-03-24 15:30:00,99.41,99.48,98.84,99.23,203659.0,99.41,99.48,98.84,99.23,203659.0
2022-03-25 09:30:00,99.87,99.87,96.53,96.63,190769.0,99.87,99.87,96.53,96.63,190769.0
2022-03-25 10:00:00,96.67,98.36,96.21,97.35,75327.0,96.67,98.36,96.21,97.35,75327.0
2022-03-25 10:30:00,97.35,97.75,97.2,97.26,76093.0,97.35,97.75,97.2,97.26,76093.0
2022-03-25 11:00:00,97.31,97.36,96.14,96.33,118622.0,97.31,97.36,96.14,96.33,118622.0
2022-03-25 11:30:00,96.5,96.58,95.89,96.21,74348.0,96.5,96.58,95.89,96.21,74348.0
2022-03-25 12:00:00,96.25,96.98,96.12,96.97,50429.0,96.25,96.98,96.12,96.97,50429.0
2022-03-25 12:30:00,96.93,97.55,96.9,97.29,52822.0,96.93,97.55,96.9,97.29,52822.0
2022-03-25 13:00:00,97.25,97.64,97.03,97.35,30971.0,97.25,97.64,97.03,97.35,30971.0
2022-03-25 13:30:00,97.39,97.52,97.18,97.43,31418.0,97.39,97.52,97.18,97.43,31418.0
2022-03-25 14:00:00,97.36,97.79,97.35,97.67,24996.0,97.36,97.79,97.35,97.67,24996.0
2022-03-25 14:30:00,97.68,97.99,97.68,97.78,69087.0,97.68,97.99,97.68,97.78,69087.0
2022-03-25 15:00:00,97.78,97.78,97.08,97.11,72104.0,97.78,97.78,97.08,97.11,72104.0
2022-03-25 15:30:00,97.11,97.38,96.91,97.26,170850.0,97.11,97.38,96.91,97.26,170850.0
2022-03-28 09:30:00,97.86,98.03,96.0,96.4,124001.0,97.86,98.03,96.0,96.4,124001.0
2022-03-28 10:00:00,96.34,96.34,95.07,95.34,104885.0,96.34,96.34,95.07,95.34,104885.0
2022-03-28 10:30:00,95.43,96.05,95.04,95.92,83404.0,95.43,96.05,95.04,95.92,83404.0
2022-03-28 11:00:00,95.93,96.65,95.6,96.5,172547.0,95.93,96.65,95.6,96.5,172547.0
2022-03-28 11:30:00,96.5,96.76,96.01,96.24,143328.0,96.5,96.76,96.01,96.24,143328.0
2022-03-28 12:00:00,96.2,96.39,95.55,95.82,32398.0,96.2,96.39,95.55,95.82,32398.0
2022-03-28 12:30:00,95.88,96.57,95.88,96.38,141407.0,95.88,96.57,95.88,96.38,141407.0
2022-03-28 13:00:00,96.38,96.65,96.0,96.61,82127.0,96.38,96.65,96.0,96.61,82127.0
2022-03-28 13:30:00,96.67,96.94,96.53,96.82,34811.0,96.67,96.94,96.53,96.82,34811.0
2022-03-28 14:00:00,96.8,96.98,96.23,96.37,34921.0,96.8,96.98,96.23,96.37,34921.0
2022-03-28 14:30:00,96.41,97.19,96.28,97.14,43215.0,96.41,97.19,96.28,97.14,43215.0
2022-03-28 15:00:00,97.12,97.67,96.86,97.6,61107.0,97.12,97.67,96.86,97.6,61107.0
2022-03-28 15:30:00,97.6,98.73,97.59,98.62,318216.0,97.6,98.73,97.59,98.62,318216.0
2022-03-29 09:30:00,101.25,103.95,100.63,101.9,199688.0,101.25,103.95,100.63,101.9,199688.0
2022-03-29 10:00:00,101.91,102.35,100.85,101.44,269022.0,101.91,102.35,100.85,101.44,269022.0
2022-03-29 10:30:00,101.43,101.73,101.12,101.39,90869.0,101.43,101.73,101.12,101.39,90869.0
2022-03-29 11:00:00,101.42,102.1,101.33,101.86,53821.0,101.42,102.1,101.33,101.86,53821.0
2022-03-29 11:30:00,101.87,102.58,101.47,102.12,118310.0,101.87,102.58,101.47,102.12,118310.0
2022-03-29 12:00:00,102.15,102.86,101.64,102.86,63936.0,102.15,102.86,101.64,102.86,63936.0
2022-03-29 12:30:00,102.9,103.93,102.74,103.89,53175.0,102.9,103.93,102.74,103.89,53175.0
2022-03-29 13:00:00,103.89,103.97,103.29,103.35,48247.0,103.89,103.97,103.29,103.35,48247.0
2022-03-29 13:30:00,103.33,104.61,103.11,104.22,65022.0,103.33,104.61,103.11,104.22,65022.0
2022-03-29 14:00:00,104.26,104.45,103.69,104.02,50165.0,104.26,104.45,103.69,104.02,50165.0
2022-03-29 14:30:00,103.98,104.46,103.93,104.33,60765.0,103.98,104.46,103.93,104.33,60765.0
2022-03-29 15:00:00,104.33,104.47,103.79,104.36,81709.0,104.33,104.47,103.79,104.36,81709.0
2022-03-29 15:30:00,104.37,104.58,103.58,103.82,357691.0,104.37,104.58,103.58,103.82,357691.0
2022-03-30 09:30:00,102.7,103.73,101.46,102.81,102528.0,102.7,103.73,101.46,102.81,102528.0
2022-03-30 10:00:00,102.9,103.2,102.4,102.98,33132.0,102.9,103.2,102.4,102.98,33132.0
2022-03-30 10:30:00,102.9,102.94,101.52,101.52,44011.0,102.9,102.94,101.52,101.52,44011.0
2022-03-30 11:00:00,101.51,102.36,101.51,101.99,42673.0,101.51,102.36,101.51,101.99,42673.0
2022-03-30 11:30:00,101.99,102.47,101.79,102.41,27930.0,101.99,102.47,101.79,102.41,27930.0
2022-03-30 12:00:00,102.5,102.59,102.33,102.45,14221.0,102.5,102.59,102.33,102.45,14221.0
2022-03-30 12:30:00,102.46,102.69,102.34,102.69,21485.0,102.46,102.69,102.34,102.69,21485.0
2022-03-30 13:00:00,102.66,102.66,101.72,101.79,22412.0,102.66,102.66,101.72,101.79,22412.0
2022-03-30 13:30:00,101.82,101.91,101.22,101.22,35289.0,101.82,101.91,101.22,101.22,35289.0
2022-03-30 14:00:00,101.22,102.0,101.21,101.82,67992.0,101.22,102.0,101.21,101.82,67992.0
2022-03-30 14:30:00,101.84,101.87,101.49,101.6,85598.0,101.84,101.87,101.49,101.6,85598.0
2022-03-30 15:00:00,101.57,101.82,101.42,101.82,81235.0,101.57,101.82,101.42,101.82,81235.0
2022-03-30 15:30:00,101.78,102.13,101.26,101.53,255963.0,101.78,102.13,101.26,101.53,255963.0
2022-03-31 09:30:00,101.16,101.22,98.69,99.29,64503.0,101.16,101.22,98.69,99.29,64503.0
2022-03-31 10:00:00,99.28,99.28,97.81,97.98,93333.0,99.28,99.28,97.81,97.98,93333.0
2022-03-31 10:30:00,98.02,99.02,98.0,98.78,73968.0,98.02,99.02,98.0,98.78,73968.0
2022-03-31 11:00:00,98.82,98.88,97.91,97.95,56770.0,98.82,98.88,97.91,97.95,56770.0
2022-03-31 11:30:00,97.95,98.32,97.81,98.25,106513.0,97.95,98.32,97.81,98.25,106513.0
2022-03-31 12:00:00,98.24,98.62,97.99,98.08,61387.0,98.24,98.62,97.99,98.08,61387.0
2022-03-31 12:30:00,98.08,98.28,97.81,98.02,106273.0,98.08,98.28,97.81,98.02,106273.0
2022-03-31 13:00:00,98.03,98.32,97.99,98.06,40762.0,98.03,98.32,97.99,98.06,40762.0
2022-03-31 13:30:00,98.04,98.21,97.83,97.91,51290.0,98.04,98.21,97.83,97.91,51290.0
2022-03-31 14:00:00,97.94,98.05,97.22,97.37,55138.0,97.94,98.05,97.22,97.37,55138.0
2022-03-31 14:30:00,97.37,97.91,97.32,97.73,65822.0,97.37,97.91,97.32,97.73,65822.0
2022-03-31 15:00:00,97.78,97.86,97.62,97.65,102023.0,97.78,97.86,97.62,97.65,102023.0
2022-03-31 15:30:00,97.66,97.66,96.48,96.48,319658.0,97.66,97.66,96.48,96.48,319658.0
2022-04-01 09:30:00,97.29,97.54,95.66,96.78,78342.0,97.29,97.54,95.66,96.78,78342.0
2022-04-01 10:00:00,96.8,97.91,96.7,97.18,90377.0,96.8,97.91,96.7,97.18,90377.0
2022-04-01 10:30:00,97.18,97.82,97.01,97.76,43220.0,97.18,97.82,97.01,97.76,43220.0
2022-04-01 11:00:00,97.76,97.86,96.78,96.82,39183.0,97.76,97.86,96.78,96.82,39183.0
2022-04-01 11:30:00,96.8,96.95,96.29,96.35,38532.0,96.8,96.95,96.29,96.35,38532.0
2022-04-01 12:00:00,96.4,96.4,95.87,95.99,36071.0,96.4,96.4,95.87,95.99,36071.0
2022-04-01 12:30:00,96.03,96.8,96.02,96.52,49190.0,96.03,96.8,96.02,96.52,49190.0
2022-04-01 13:00:00,96.58,97.24,96.41,97.23,45904.0,96.58,97.24,96.41,97.23,45904.0
2022-04-01 13:30:00,97.21,97.81,97.07,97.7,98084.0,97.21,97.81,97.07,97.7,98084.0
2022-04-01 14:00:00,97.7,98.37,97.69,98.26,95952.0,97.7,98.37,97.69,98.26,95952.0
2022-04-01 14:30:00,98.27,98.4,97.79,98.07,45515.0,98.27,98.4,97.79,98.07,45515.0
2022-04-01 15:00:00,98.08,98.37,97.74,97.81,69032.0,98.08,98.37,97.74,97.81,69032.0
2022-04-01 15:30:00,97.81,98.52,97.56,98.48,207747.0,97.81,98.52,97.56,98.48,207747.0
2022-04-04 09:30:00,98.56,101.6,98.23,101.32,130981.0,98.56,101.6,98.23,101.32,130981.0
2022-04-04 10:00:00,101.5,101.94,100.72,101.68,129524.0,101.5,101.94,100.72,101.68,129524.0
2022-04-04 10:30:00,101.58,102.42,101.2,101.98,89214.0,101.58,102.42,101.2,101.98,89214.0
2022-04-04 11:00:00,101.94,102.18,101.62,101.67,62091.0,101.94,102.18,101.62,101.67,62091.0
2022-04-04 11:30:00,101.67,102.57,101.66,102.31,60078.0,101.67,102.57,101.66,102.31,60078.0
2022-04-04 12:00:00,102.26,102.38,101.59,101.66,58407.0,102.26,102.38,101.59,101.66,58407.0
2022-04-04 12:30:00,101.69,101.76,101.43,101.47,25408.0,101.69,101.76,101.43,101.47,25408.0
2022-04-04 13:00:00,101.37,101.37,100.85,101.26,34327.0,101.37,101.37,100.85,101.26,34327.0
2022-04-04 13:30:00,101.27,101.91,101.26,101.79,46378.0,101.27,101.91,101.26,101.79,46378.0
2022-04-04 14:00:00,101.78,101.87,101.39,101.82,51884.0,101.78,101.87,101.39,101.82,51884.0
2022-04-04 14:30:00,101.82,102.41,101.7,102.11,48022.0,101.82,102.41,101.7,102.11,48022.0
2022-04-04 15:00:00,102.12,102.34,101.93,102.03,63927.0,102.12,102.34,101.93,102.03,63927.0
2022-04-04 15:30:00,102.02,102.08,101.24,101.39,279570.0,102.02,102.08,101.24,101.39,279570.0
2022-04-05 09:30:00,100.0,101.84,98.87,101.84,144843.0,100.0,101.84,98.87,101.84,144843.0
2022-04-05 10:00:00,101.82,102.64,99.63,100.29,94060.0,101.82,102.64,99.63,100.29,94060.0
2022-04-05 10:30:00,100.29,100.91,100.18,100.31,64724.0,100.29,100.91,100.18,100.31,64724.0
2022-04-05 11:00:00,100.31,100.92,99.76,99.98,64329.0,100.31,100.92,99.76,99.98,64329.0
2022-04-05 11:30:00,99.93,100.27,99.66,100.15,41593.0,99.93,100.27,99.66,100.15,41593.0
2022-04-05 12:00:00,100.19,100.37,99.94,100.2,46978.0,100.19,100.37,99.94,100.2,46978.0
2022-04-05 12:30:00,100.18,100.86,100.03,100.83,60823.0,100.18,100.86,100.03,100.83,60823.0
2022-04-05 13:00:00,100.8,100.86,100.34,100.52,48500.0,100.8,100.86,100.34,100.52,48500.0
2022-04-05 13:30:00,100.5,100.68,100.44,100.6,62896.0,100.5,100.68,100.44,100.6,62896.0
2022-04-05 14:00:00,100.58,100.8,100.35,100.48,36884.0,100.58,100.8,100.35,100.48,36884.0
2022-04-05 14:30:00,100.48,101.02,100.25,100.32,59306.0,100.48,101.02,100.25,100.32,59306.0
2022-04-05 15:00:00,100.31,100.34,99.84,99.97,36600.0,100.31,100.34,99.84,99.97,36600.0
2022-04-05 15:30:00,99.95,100.04,99.44,99.83,182011.0,99.95,100.04,99.44,99.83,182011.0
2022-04-06 09:30:00,96.07,97.22,95.42,95.75,313340.0,96.07,97.22,95.42,95.75,313340.0
2022-04-06 10:00:00,95.81,96.8,95.31,96.57,168806.0,95.81,96.8,95.31,96.57,168806.0
2022-04-06 10:30:00,96.54,97.22,96.31,96.31,137591.0,96.54,97.22,96.31,96.31,137591.0
2022-04-06 11:00:00,96.3,96.54,95.57,95.57,121362.0,96.3,96.54,95.57,95.57,121362.0
2022-04-06 11:30:00,95.56,96.0,95.4,95.57,75530.0,95.56,96.0,95.4,95.57,75530.0
2022-04-06 12:00:00,95.61,95.8,95.34,95.41,47785.0,95.61,95.8,95.34,95.41,47785.0
2022-04-06 12:30:00,95.39,95.87,95.22,95.82,82502.0,95.39,95.87,95.22,95.82,82502.0
2022-04-06 13:00:00,95.78,96.43,95.67,96.33,62180.0,95.78,96.43,95.67,96.33,62180.0
2022-04-06 13:30:00,96.3,97.08,96.15,96.75,64730.0,96.3,97.08,96.15,96.75,64730.0
2022-04-06 14:00:00,96.58,97.25,95.95,96.49,68119.0,96.58,97.25,95.95,96.49,68119.0
2022-04-06 14:30:00,96.51,98.4,96.48,98.27,134065.0,96.51,98.4,96.48,98.27,134065.0
2022-04-06 15:00:00,98.3,98.38,97.41,97.43,90197.0,98.3,98.38,97.41,97.43,90197.0
2022-04-06 15:30:00,97.36,98.4,97.34,97.8,363891.0,97.36,98.4,97.34,97.8,363891.0
2022-04-07 09:30:00,97.12,97.95,95.77,95.88,76395.0,97.12,97.95,95.77,95.88,76395.0
2022-04-07 10:00:00,95.87,95.87,94.86,94.87,67750.0,95.87,95.87,94.86,94.87,67750.0
2022-04-07 10:30:00,94.8,96.18,94.35,96.18,67530.0,94.8,96.18,94.35,96.18,67530.0
2022-04-07 11:00:00,96.19,96.59,95.61,95.95,48708.0,96.19,96.59,95.61,95.95,48708.0
2022-04-07 11:30:00,95.91,96.38,95.73,96.28,52958.0,95.91,96.38,95.73,96.28,52958.0
2022-04-07 12:00:00,96.29,97.05,96.18,96.88,99656.0,96.29,97.05,96.18,96.88,99656.0
2022-04-07 12:30:00,96.87,97.35,96.75,97.0,70950.0,96.87,97.35,96.75,97.0,70950.0
2022-04-07 13:00:00,97.0,98.3,96.94,98.3,60602.0,97.0,98.3,96.94,98.3,60602.0
2022-04-07 13:30:00,98.28,99.26,97.93,99.19,149613.0,98.28,99.26,97.93,99.19,149613.0
2022-04-07 14:00:00,99.2,99.39,98.65,98.78,82394.0,99.2,99.39,98.65,98.78,82394.0
2022-04-07 14:30:00,98.75,98.91,98.36,98.91,88431.0,98.75,98.91,98.36,98.91,88431.0
2022-04-07 15:00:00,98.82,99.7,98.72,99.41,139398.0,98.82,99.7,98.72,99.41,139398.0
2022-04-07 15:30:00,99.42,99.56,99.07,99.17,251710.0,99.42,99.56,99.07,99.17,251710.0
2022-04-08 09:30:00,98.64,98.9,97.86,98.6,157669.0,98.64,98.9,97.86,98.6,157669.0
2022-04-08 10:00:00,98.62,101.21,98.38,101.03,191398.0,98.62,101.21,98.38,101.03,191398.0
2022-04-08 10:30:00,100.97,101.98,100.47,101.92,179852.0,100.97,101.98,100.47,101.92,179852.0
2022-04-08 11:00:00,101.97,102.13,101.55,101.97,52928.0,101.97,102.13,101.55,101.97,52928.0
2022-04-08 11:30:00,102.0,102.72,101.66,102.62,71798.0,102.0,102.72,101.66,102.62,71798.0
2022-04-08 12:00:00,102.58,103.01,102.51,102.89,65870.0,102.58,103.01,102.51,102.89,65870.0
2022-04-08 12:30:00,102.89,103.23,102.86,103.04,107759.0,102.89,103.23,102.86,103.04,107759.0
2022-04-08 13:00:00,103.01,103.17,102.92,103.0,64140.0,103.01,103.17,102.92,103.0,64140.0
2022-04-08 13:30:00,103.01,103.1,102.29,102.39,60379.0,103.01,103.1,102.29,102.39,60379.0
2022-04-08 14:00:00,102.35,102.75,101.71,101.71,51115.0,102.35,102.75,101.71,101.71,51115.0
2022-04-08 14:30:00,101.71,101.97,101.5,101.78,56512.0,101.71,101.97,101.5,101.78,56512.0
2022-04-08 15:00:00,101.76,102.27,101.21,101.94,130377.0,101.76,102.27,101.21,101.94,130377.0
2022-04-08 15:30:00,101.94,102.57,101.91,102.27,325476.0,101.94,102.57,101.91,102.27,325476.0
2022-04-11 09:30:00,101.04,105.8,101.04,105.48,288648.0,101.04,105.8,101.04,105.48,288648.0
2022-04-11 10:00:00,105.47,105.9,104.34,104.68,129744.0,105.47,105.9,104.34,104.68,129744.0
2022-04-11 10:30:00,104.68,104.95,103.24,103.33,76603.0,104.68,104.95,103.24,103.33,76603.0
2022-04-11 11:00:00,103.29,103.76,102.09,102.16,106389.0,103.29,103.76,102.09,102.16,106389.0
2022-04-11 11:30:00,102.17,103.44,102.02,103.21,129312.0,102.17,103.44,102.02,103.21,129312.0
2022-04-11 12:00:00,103.23,103.75,102.84,103.52,71131.0,103.23,103.75,102.84,103.52,71131.0
2022-04-11 12:30:00,103.49,103.7,103.06,103.44,63467.0,103.49,103.7,103.06,103.44,63467.0
2022-04-11 13:00:00,103.47,103.59,102.65,102.93,63710.0,103.47,103.59,102.65,102.93,63710.0
2022-04-11 13:30:00,102.97,103.44,102.76,103.37,98931.0,102.97,103.44,102.76,103.37,98931.0
2022-04-11 14:00:00,103.39,103.42,102.31,102.61,70651.0,103.39,103.42,102.31,102.61,70651.0
2022-04-11 14:30:00,102.59,103.07,102.46,102.88,95059.0,102.59,103.07,102.46,102.88,95059.0
2022-04-11 15:00:00,102.88,103.48,102.6,103.12,183246.0,102.88,103.48,102.6,103.12,183246.0
2022-04-11 15:30:00,103.14,103.29,102.61,103.17,519661.0,103.14,103.29,102.61,103.17,519661.0
2022-04-12 09:30:00,99.63,100.08,96.5,97.26,1560018.0,99.63,100.08,96.5,97.26,1560018.0
2022-04-12 10:00:00,97.2,101.5,96.88,99.12,882567.0,97.2,101.5,96.88,99.12,882567.0
2022-04-12 10:30:00,98.97,100.01,97.47,97.68,363603.0,98.97,100.01,97.47,97.68,363603.0
2022-04-12 11:00:00,97.61,98.31,96.97,97.55,453135.0,97.61,98.31,96.97,97.55,453135.0
2022-04-12 11:30:00,97.63,97.78,96.12,96.12,284377.0,97.63,97.78,96.12,96.12,284377.0
2022-04-12 12:00:00,96.12,96.32,94.44,94.8,415637.0,96.12,96.32,94.44,94.8,415637.0
2022-04-12 12:30:00,94.75,95.82,94.72,95.62,327516.0,94.75,95.82,94.72,95.62,327516.0
2022-04-12 13:00:00,95.62,96.17,94.71,94.77,154168.0,95.62,96.17,94.71,94.77,154168.0
2022-04-12 13:30:00,94.75,95.39,94.21,94.56,169902.0,94.75,95.39,94.21,94.56,169902.0
2022-04-12 14:00:00,94.54,95.64,94.33,95.05,260594.0,94.54,95.64,94.33,95.05,260594.0
2022-04-12 14:30:00,95.01,96.06,94.7,95.72,222668.0,95.01,96.06,94.7,95.72,222668.0
2022-04-12 15:00:00,95.68,95.72,94.2,94.49,367922.0,95.68,95.72,94.2,94.49,367922.0
2022-04-12 15:30:00,94.5,95.03,93.23,93.28,862984.0,94.5,95.03,93.23,93.28,862984.0
2022-04-13 09:30:00,91.51,93.18,90.55,92.06,509277.0,91.51,93.18,90.55,92.06,509277.0
2022-04-13 10:00:00,92.02,92.28,91.46,92.01,270375.0,92.02,92.28,91.46,92.01,270375.0
2022-04-13 10:30:00,91.9,93.05,91.67,92.63,166466.0,91.9,93.05,91.67,92.63,166466.0
2022-04-13 11:00:00,92.59,93.38,92.53,93.38,210628.0,92.59,93.38,92.53,93.38,210628.0
2022-04-13 11:30:00,93.4,93.69,92.65,92.75,135811.0,93.4,93.69,92.65,92.75,135811.0
2022-04-13 12:00:00,92.78,93.48,92.78,93.13,111288.0,92.78,93.48,92.78,93.13,111288.0
2022-04-13 12:30:00,93.15,93.86,93.13,93.79,119633.0,93.15,93.86,93.13,93.79,119633.0
2022-04-13 13:00:00,93.8,94.32,93.75,94.2,132195.0,93.8,94.32,93.75,94.2,132195.0
2022-04-13 13:30:00,94.22,94.24,93.55,93.56,73128.0,94.22,94.24,93.55,93.56,73128.0
2022-04-13 14:00:00,93.47,93.92,93.13,93.25,164260.0,93.47,93.92,93.13,93.25,164260.0
2022-04-13 14:30:00,93.27,93.72,93.24,93.65,69609.0,93.27,93.72,93.24,93.65,69609.0
2022-04-13 15:00:00,93.64,93.64,92.56,92.57,108730.0,93.64,93.64,92.56,92.57,108730.0
2022-04-13 15:30:00,92.56,93.03,92.44,93.03,349404.0,92.56,93.03,92.44,93.03,349404.0
2022-04-14 09:30:00,93.7,94.61,91.52,92.71,190018.0,93.7,94.61,91.52,92.71,190018.0
2022-04-14 10:00:00,92.75,93.61,92.52,93.03,89155.0,92.75,93.61,92.52,93.03,89155.0
2022-04-14 10:30:00,93.13,93.91,93.01,93.87,68233.0,93.13,93.91,93.01,93.87,68233.0
2022-04-14 11:00:00,93.86,94.47,93.58,93.75,76297.0,93.86,94.47,93.58,93.75,76297.0
2022-04-14 11:30:00,93.72,93.85,92.77,93.44,88234.0,93.72,93.85,92.77,93.44,88234.0
2022-04-14 12:00:00,93.4,93.53,92.75,92.91,54931.0,93.4,93.53,92.75,92.91,54931.0
2022-04-14 12:30:00,92.94,93.1,92.13,92.42,51789.0,92.94,93.1,92.13,92.42,51789.0
2022-04-14 13:00:00,92.43,92.43,92.1,92.27,56743.0,92.43,92.43,92.1,92.27,56743.0
2022-04-14 13:30:00,92.28,92.63,92.18,92.46,72921.0,92.28,92.63,92.18,92.46,72921.0
2022-04-14 14:00:00,92.48,93.03,92.31,92.95,96120.0,92.48,93.03,92.31,92.95,96120.0
2022-04-14 14:30:00,92.94,93.05,92.25,92.25,69670.0,92.94,93.05,92.25,92.25,69670.0
2022-04-14 15:00:00,92.27,92.4,91.9,92.09,127654.0,92.27,92.4,91.9,92.09,127654.0
2022-04-14 15:30:00,92.11,92.13,91.62,91.84,342245.0,92.11,92.13,91.62,91.84,342245.0
2022-04-18 09:30:00,91.3,92.35,90.44,91.34,247582.0,91.3,92.35,90.44,91.34,247582.0
2022-04-18 10:00:00,91.3,91.84,90.89,91.03,106526.0,91.3,91.84,90.89,91.03,106526.0
2022-04-18 10:30:00,91.05,91.78,90.92,91.73,63288.0,91.05,91.78,90.92,91.73,63288.0
2022-04-18 11:00:00,91.76,92.11,91.28,91.3,68604.0,91.76,92.11,91.28,91.3,68604.0
2022-04-18 11:30:00,91.27,91.6,91.01,91.24,73993.0,91.27,91.6,91.01,91.24,73993.0
2022-04-18 12:00:00,91.21,91.21,90.53,90.81,47560.0,91.21,91.21,90.53,90.81,47560.0
2022-04-18 12:30:00,90.8,91.31,90.8,91.18,41466.0,90.8,91.31,90.8,91.18,41466.0
2022-04-18 13:00:00,91.23,91.55,90.96,91.55,36745.0,91.23,91.55,90.96,91.55,36745.0
2022-04-18 13:30:00,91.55,92.03,91.54,91.84,55011.0,91.55,92.03,91.54,91.84,55011.0
2022-04-18 14:00:00,91.83,91.97,91.69,91.73,40454.0,91.83,91.97,91.69,91.73,40454.0
2022-04-18 14:30:00,91.73,91.89,91.41,91.44,37871.0,91.73,91.89,91.41,91.44,37871.0
2022-04-18 15:00:00,91.44,91.58,91.01,91.13,58491.0,91.44,91.58,91.01,91.13,58491.0
2022-04-18 15:30:00,91.12,91.17,90.59,91.07,210463.0,91.12,91.17,90.59,91.07,210463.0
2022-04-19 09:30:00,91.43,93.35,91.29,93.07,121323.0,91.43,93.35,91.29,93.07,121323.0
2022-04-19 10:00:00,93.1,93.93,92.68,93.78,117854.0,93.1,93.93,92.68,93.78,117854.0
2022-04-19 10:30:00,93.77,94.87,93.75,94.78,78626.0,93.77,94.87,93.75,94.78,78626.0
2022-04-19 11:00:00,94.81,94.91,94.24,94.9,67172.0,94.81,94.91,94.24,94.9,67172.0
2022-04-19 11:30:00,94.89,95.42,94.84,95.42,62415.0,94.89,95.42,94.84,95.42,62415.0
2022-04-19 12:00:00,95.44,96.05,95.3,95.73,75926.0,95.44,96.05,95.3,95.73,75926.0
2022-04-19 12:30:00,95.78,96.04,95.67,95.89,73210.0,95.78,96.04,95.67,95.89,73210.0
2022-04-19 13:00:00,95.95,96.64,95.74,95.79,52611.0,95.95,96.64,95.74,95.79,52611.0
2022-04-19 13:30:00,95.82,96.34,95.82,96.14,40160.0,95.82,96.34,95.82,96.14,40160.0
2022-04-19 14:00:00,96.09,96.34,95.49,95.82,72925.0,96.09,96.34,95.49,95.82,72925.0
2022-04-19 14:30:00,95.84,96.3,95.74,96.2,54265.0,95.84,96.3,95.74,96.2,54265.0
2022-04-19 15:00:00,96.23,96.76,96.18,96.64,121267.0,96.23,96.76,96.18,96.64,121267.0
2022-04-19 15:30:00,96.66,96.77,96.2,96.28,246268.0,96.66,96.77,96.2,96.28,246268.0
2022-04-20 09:30:00,96.87,97.86,95.3,95.42,315933.0,96.87,97.86,95.3,95.42,315933.0
2022-04-20 10:00:00,95.44,96.38,95.03,95.24,135451.0,95.44,96.38,95.03,95.24,135451.0
2022-04-20 10:30:00,95.23,95.32,94.48,94.76,90858.0,95.23,95.32,94.48,94.76,90858.0
2022-04-20 11:00:00,94.68,94.68,93.67,94.08,94167.0,94.68,94.68,93.67,94.08,94167.0
2022-04-20 11:30:00,94.04,94.66,94.04,94.37,37642.0,94.04,94.66,94.04,94.37,37642.0
2022-04-20 12:00:00,94.31,94.59,93.83,94.44,56173.0,94.31,94.59,93.83,94.44,56173.0
2022-04-20 12:30:00,94.46,94.97,94.43,94.7,43231.0,94.46,94.97,94.43,94.7,43231.0
2022-04-20 13:00:00,94.72,94.84,94.25,94.28,23963.0,94.72,94.84,94.25,94.28,23963.0
2022-04-20 13:30:00,94.3,94.3,93.7,93.73,29610.0,94.3,94.3,93.7,93.73,29610.0
2022-04-20 14:00:00,93.76,93.88,93.48,93.61,29066.0,93.76,93.88,93.48,93.61,29066.0
2022-04-20 14:30:00,93.61,93.69,93.04,93.27,36171.0,93.61,93.69,93.04,93.27,36171.0
2022-04-20 15:00:00,93.27,93.57,93.05,93.45,50506.0,93.27,93.57,93.05,93.45,50506.0
2022-04-20 15:30:00,93.44,93.55,92.98,93.07,182605.0,93.44,93.55,92.98,93.07,182605.0
2022-04-21 09:30:00,93.5,93.86,90.02,90.92,318696.0,93.5,93.86,90.02,90.92,318696.0
2022-04-21 10:00:00,90.87,92.9,90.69,92.73,110096.0,90.87,92.9,90.69,92.73,110096.0
2022-04-21 10:30:00,92.75,93.63,91.75,91.86,110108.0,92.75,93.63,91.75,91.86,110108.0
2022-04-21 11:00:00,91.81,92.07,91.55,91.77,87964.0,91.81,92.07,91.55,91.77,87964.0
2022-04-21 11:30:00,91.76,91.82,90.87,90.87,150075.0,91.76,91.82,90.87,90.87,150075.0
2022-04-21 12:00:00,90.85,91.09,90.68,90.94,54522.0,90.85,91.09,90.68,90.94,54522.0
2022-04-21 12:30:00,90.96,91.26,90.73,90.74,47032.0,90.96,91.26,90.73,90.74,47032.0
2022-04-21 13:00:00,90.72,90.94,90.28,90.88,46364.0,90.72,90.94,90.28,90.88,46364.0
2022-04-21 13:30:00,90.84,91.18,90.67,90.75,52400.0,90.84,91.18,90.67,90.75,52400.0
2022-04-21 14:00:00,90.71,90.71,90.17,90.48,74581.0,90.71,90.71,90.17,90.48,74581.0
2022-04-21 14:30:00,90.48,91.04,90.32,90.4,52035.0,90.48,91.04,90.32,90.4,52035.0
2022-04-21 15:00:00,90.41,91.02,90.07,91.02,69692.0,90.41,91.02,90.07,91.02,69692.0
2022-04-21 15:30:00,90.89,90.94,90.34,90.63,251407.0,90.89,90.94,90.34,90.63,251407.0
2022-04-22 09:30:00,90.26,90.85,89.52,90.7,110057.0,90.26,90.85,89.52,90.7,110057.0
2022-04-22 10:00:00,90.8,91.5,90.66,91.06,98290.0,90.8,91.5,90.66,91.06,98290.0
2022-04-22 10:30:00,91.12,91.85,90.98,91.0,123432.0,91.12,91.85,90.98,91.0,123432.0
2022-04-22 11:00:00,90.97,91.22,90.5,90.53,144226.0,90.97,91.22,90.5,90.53,144226.0
2022-04-22 11:30:00,90.56,90.92,90.37,90.74,61949.0,90.56,90.92,90.37,90.74,61949.0
2022-04-22 12:00:00,90.68,91.03,90.56,90.91,35147.0,90.68,91.03,90.56,90.91,35147.0
2022-04-22 12:30:00,90.9,91.1,90.77,90.8,63860.0,90.9,91.1,90.77,90.8,63860.0
2022-04-22 13:00:00,90.78,90.86,90.42,90.79,30808.0,90.78,90.86,90.42,90.79,30808.0
2022-04-22 13:30:00,90.74,90.82,90.38,90.38,42795.0,90.74,90.82,90.38,90.38,42795.0
2022-04-22 14:00:00,90.32,90.8,90.17,90.17,80185.0,90.32,90.8,90.17,90.17,80185.0
2022-04-22 14:30:00,90.25,90.35,89.86,90.06,87952.0,90.25,90.35,89.86,90.06,87952.0
2022-04-22 15:00:00,90.03,90.48,89.87,90.32,62747.0,90.03,90.48,89.87,90.32,62747.0
2022-04-22 15:30:00,90.37,90.96,90.16,90.38,297487.0,90.37,90.96,90.16,90.38,297487.0
2022-04-25 09:30:00,89.61,90.0,88.6,88.64,321784.0,89.61,90.0,88.6,88.64,321784.0
2022-04-25 10:00:00,88.56,89.06,88.21,88.73,88924.0,88.56,89.06,88.21,88.73,88924.0
2022-04-25 10:30:00,88.72,89.45,87.75,87.78,158890.0,88.72,89.45,87.75,87.78,158890.0
2022-04-25 11:00:00,87.82,88.27,87.49,88.16,140654.0,87.82,88.27,87.49,88.16,140654.0
2022-04-25 11:30:00,88.18,88.21,87.62,88.08,72645.0,88.18,88.21,87.62,88.08,72645.0
2022-04-25 12:00:00,88.05,88.87,87.73,88.77,108214.0,88.05,88.87,87.73,88.77,108214.0
2022-04-25 12:30:00,88.75,89.02,88.61,88.72,73548.0,88.75,89.02,88.61,88.72,73548.0
2022-04-25 13:00:00,88.72,89.15,88.37,88.87,53095.0,88.72,89.15,88.37,88.87,53095.0
2022-04-25 13:30:00,88.89,89.4,88.7,88.94,68500.0,88.89,89.4,88.7,88.94,68500.0
2022-04-25 14:00:00,88.97,89.72,88.6,89.72,60654.0,88.97,89.72,88.6,89.72,60654.0
2022-04-25 14:30:00,89.78,89.81,89.31,89.4,55885.0,89.78,89.81,89.31,89.4,55885.0
2022-04-25 15:00:00,89.39,90.08,89.09,90.02,97663.0,89.39,90.08,89.09,90.02,97663.0
2022-04-25 15:30:00,90.0,90.65,89.97,90.53,301052.0,90.0,90.65,89.97,90.53,301052.0
2022-04-26 09:30:00,89.62,90.22,88.76,89.73,101149.0,89.62,90.22,88.76,89.73,101149.0
2022-04-26 10:00:00,89.82,90.21,89.09,90.21,75979.0,89.82,90.21,89.09,90.21,75979.0
2022-04-26 10:30:00,90.16,90.28,89.19,89.39,102012.0,90.16,90.28,89.19,89.39,102012.0
2022-04-26 11:00:00,89.36,89.4,88.69,89.25,56352.0,89.36,89.4,88.69,89.25,56352.0
2022-04-26 11:30:00,89.2,89.4,88.88,88.92,56588.0,89.2,89.4,88.88,88.92,56588.0
2022-04-26 12:00:00,89.02,89.58,88.85,89.58,50098.0,89.02,89.58,88.85,89.58,50098.0
2022-04-26 12:30:00,89.57,89.75,89.17,89.62,35128.0,89.57,89.75,89.17,89.62,35128.0
2022-04-26 13:00:00,89.68,89.68,88.56,88.61,35003.0,89.68,89.68,88.56,88.61,35003.0
2022-04-26 13:30:00,88.56,89.31,88.48,89.09,42656.0,88.56,89.31,88.48,89.09,42656.0
2022-04-26 14:00:00,89.1,89.59,88.98,89.46,32088.0,89.1,89.59,88.98,89.46,32088.0
2022-04-26 14:30:00,89.46,89.66,89.04,89.52,36318.0,89.46,89.66,89.04,89.52,36318.0
2022-04-26 15:00:00,89.54,89.6,88.92,89.08,56706.0,89.54,89.6,88.92,89.08,56706.0
2022-04-26 15:30:00,89.08,89.08,88.42,88.43,263633.0,89.08,89.08,88.42,88.43,263633.0
2022-04-27 09:30:00,88.05,89.81,88.02,88.56,142474.0,88.05,89.81,88.02,88.56,142474.0
2022-04-27 10:00:00,88.54,89.33,87.4,87.4,129739.0,88.54,89.33,87.4,87.4,129739.0
2022-04-27 10:30:00,87.3,88.46,87.15,88.4,77735.0,87.3,88.46,87.15,88.4,77735.0
2022-04-27 11:00:00,88.44,88.88,87.93,88.47,55258.0,88.44,88.88,87.93,88.47,55258.0
2022-04-27 11:30:00,88.52,88.61,87.94,88.48,44416.0,88.52,88.61,87.94,88.48,44416.0
2022-04-27 12:00:00,88.46,88.92,88.14,88.73,43861.0,88.46,88.92,88.14,88.73,43861.0
2022-04-27 12:30:00,88.77,88.93,88.42,88.9,38514.0,88.77,88.93,88.42,88.9,38514.0
2022-04-27 13:00:00,88.86,88.93,87.94,88.26,55511.0,88.86,88.93,87.94,88.26,55511.0
2022-04-27 13:30:00,88.25,89.73,88.1,89.44,153916.0,88.25,89.73,88.1,89.44,153916.0
2022-04-27 14:00:00,89.48,90.31,89.44,89.93,103885.0,89.48,90.31,89.44,89.93,103885.0
2022-04-27 14:30:00,89.92,90.82,89.9,90.0,79679.0,89.92,90.82,89.9,90.0,79679.0
2022-04-27 15:00:00,89.97,90.07,89.24,89.5,56792.0,89.97,90.07,89.24,89.5,56792.0
2022-04-27 15:30:00,89.46,89.53,88.73,88.89,188582.0,89.46,89.53,88.73,88.89,188582.0
2022-04-28 09:30:00,89.94,90.13,88.83,88.94,66052.0,89.94,90.13,88.83,88.94,66052.0
2022-04-28 10:00:00,88.94,89.05,87.3,87.31,45605.0,88.94,89.05,87.3,87.31,45605.0
2022-04-28 10:30:00,87.4,88.04,87.14,87.96,44535.0,87.4,88.04,87.14,87.96,44535.0
2022-04-28 11:00:00,88.02,88.62,87.82,88.56,42560.0,88.02,88.62,87.82,88.56,42560.0
2022-04-28 11:30:00,88.57,88.67,87.69,87.69,45440.0,88.57,88.67,87.69,87.69,45440.0
2022-04-28 12:00:00,87.69,88.33,87.6,88.26,37551.0,87.69,88.33,87.6,88.26,37551.0
2022-04-28 12:30:00,88.27,89.45,88.25,88.98,78474.0,88.27,89.45,88.25,88.98,78474.0
2022-04-28 13:00:00,89.03,89.74,88.95,89.64,55177.0,89.03,89.74,88.95,89.64,55177.0
2022-04-28 13:30:00,89.65,89.83,89.31,89.72,33214.0,89.65,89.83,89.31,89.72,33214.0
2022-04-28 14:00:00,89.74,90.14,89.69,90.0,42061.0,89.74,90.14,89.69,90.0,42061.0
2022-04-28 14:30:00,90.04,90.66,89.92,90.61,37777.0,90.04,90.66,89.92,90.61,37777.0
2022-04-28 15:00:00,90.61,90.63,90.12,90.29,31338.0,90.61,90.63,90.12,90.29,31338.0
2022-04-28 15:30:00,90.31,90.34,88.85,89.13,340799.0,90.31,90.34,88.85,89.13,340799.0
2022-04-29 09:30:00,88.78,89.85,88.33,89.55,76647.0,88.78,89.85,88.33,89.55,76647.0
2022-04-29 10:00:00,89.5,89.59,87.79,87.79,38169.0,89.5,89.59,87.79,87.79,38169.0
2022-04-29 10:30:00,87.73,88.1,87.37,88.07,50459.0,87.73,88.1,87.37,88.07,50459.0
2022-04-29 11:00:00,88.04,88.45,87.92,88.23,40708.0,88.04,88.45,87.92,88.23,40708.0
2022-04-29 11:30:00,88.28,88.57,88.05,88.27,32007.0,88.28,88.57,88.05,88.27,32007.0
2022-04-29 12:00:00,88.25,88.25,87.49,87.49,30245.0,88.25,88.25,87.49,87.49,30245.0
2022-04-29 12:30:00,87.52,87.56,87.09,87.19,40696.0,87.52,87.56,87.09,87.19,40696.0
2022-04-29 13:00:00,87.17,87.58,87.06,87.54,60975.0,87.17,87.58,87.06,87.54,60975.0
2022-04-29 13:30:00,87.55,87.63,87.02,87.08,41462.0,87.55,87.63,87.02,87.08,41462.0
2022-04-29 14:00:00,87.06,87.06,86.52,87.04,61576.0,87.06,87.06,86.52,87.04,61576.0
2022-04-29 14:30:00,87.08,87.15,86.47,86.7,60024.0,87.08,87.15,86.47,86.7,60024.0
2022-04-29 15:00:00,86.65,86.75,86.44,86.59,53868.0,86.65,86.75,86.44,86.59,53868.0
2022-04-29 15:30:00,86.56,86.84,85.64,85.78,270502.0,86.56,86.84,85.64,85.78,270502.0
2022-05-02 09:30:00,85.85,88.56,85.36,88.28,94211.0,85.85,88.56,85.36,88.28,94211.0
2022-05-02 10:00:00,88.05,89.63,88.05,89.22,123043.0,88.05,89.63,88.05,89.22,123043.0
2022-05-02 10:30:00,89.32,89.94,89.18,89.71,99249.0,89.32,89.94,89.18,89.71,99249.0
2022-05-02 11:00:00,89.67,89.71,88.68,88.86,120816.0,89.67,89.71,88.68,88.86,120816.0
2022-05-02 11:30:00,88.81,89.9,88.75,89.86,51936.0,88.81,89.9,88.75,89.86,51936.0
2022-05-02 12:00:00,89.85,89.97,89.15,89.66,46389.0,89.85,89.97,89.15,89.66,46389.0
2022-05-02 12:30:00,89.66,89.74,89.1,89.12,38330.0,89.66,89.74,89.1,89.12,38330.0
2022-05-02 13:00:00,89.16,89.67,89.04,89.64,68579.0,89.16,89.67,89.04,89.64,68579.0
2022-05-02 13:30:00,89.61,89.81,89.01,89.08,59630.0,89.61,89.81,89.01,89.08,59630.0
2022-05-02 14:00:00,89.07,89.36,88.52,88.91,49527.0,89.07,89.36,88.52,88.91,49527.0
2022-05-02 14:30:00,88.89,89.43,88.74,89.06,59598.0,88.89,89.43,88.74,89.06,59598.0
2022-05-02 15:00:00,89.04,90.15,88.96,89.98,109935.0,89.04,90.15,88.96,89.98,109935.0
2022-05-02 15:30:00,90.01,91.26,90.01,91.14,258226.0,90.01,91.26,90.01,91.14,258226.0
2022-05-03 09:30:00,90.87,92.95,90.35,92.47,117905.0,90.87,92.95,90.35,92.47,117905.0
2022-05-03 10:00:00,92.54,93.93,92.41,93.84,192195.0,92.54,93.93,92.41,93.84,192195.0
2022-05-03 10:30:00,93.86,94.1,92.97,93.81,164079.0,93.86,94.1,92.97,93.81,164079.0
2022-05-03 11:00:00,93.8,95.67,93.48,95.09,273705.0,93.8,95.67,93.48,95.09,273705.0
2022-05-03 11:30:00,95.08,95.62,93.79,93.79,119071.0,95.08,95.62,93.79,93.79,119071.0
2022-05-03 12:00:00,93.81,94.07,93.31,93.56,75370.0,93.81,94.07,93.31,93.56,75370.0
2022-05-03 12:30:00,93.59,94.17,93.34,94.08,104476.0,93.59,94.17,93.34,94.08,104476.0
2022-05-03 13:00:00,94.12,94.7,93.93,94.02,80036.0,94.12,94.7,93.93,94.02,80036.0
2022-05-03 13:30:00,94.01,94.81,94.01,94.78,59453.0,94.01,94.81,94.01,94.78,59453.0
2022-05-03 14:00:00,94.76,94.84,93.46,93.82,84381.0,94.76,94.84,93.46,93.82,84381.0
2022-05-03 14:30:00,93.88,95.13,93.76,94.99,193537.0,93.88,95.13,93.76,94.99,193537.0
2022-05-03 15:00:00,95.08,95.23,94.85,94.96,83951.0,95.08,95.23,94.85,94.96,83951.0
2022-05-03 15:30:00,94.98,95.4,94.67,95.07,271865.0,94.98,95.4,94.67,95.07,271865.0
2022-05-04 09:30:00,94.41,96.12,93.94,95.25,229339.0,94.41,96.12,93.94,95.25,229339.0
2022-05-04 10:00:00,95.28,96.14,95.13,95.49,114021.0,95.28,96.14,95.13,95.49,114021.0
2022-05-04 10:30:00,95.49,96.66,95.08,96.62,181909.0,95.49,96.66,95.08,96.62,181909.0
2022-05-04 11:00:00,96.57,97.04,96.02,96.54,123460.0,96.57,97.04,96.02,96.54,123460.0
2022-05-04 11:30:00,96.43,96.51,95.86,96.18,57159.0,96.43,96.51,95.86,96.18,57159.0
2022-05-04 12:00:00,96.17,96.49,95.98,96.39,33120.0,96.17,96.49,95.98,96.39,33120.0
2022-05-04 12:30:00,96.37,96.45,95.95,96.13,53610.0,96.37,96.45,95.95,96.13,53610.0
2022-05-04 13:00:00,96.16,96.32,95.49,95.59,53185.0,96.16,96.32,95.49,95.59,53185.0
2022-05-04 13:30:00,95.6,96.09,95.13,95.98,56775.0,95.6,96.09,95.13,95.98,56775.0
2022-05-04 14:00:00,95.99,97.23,95.41,96.81,114342.0,95.99,97.23,95.41,96.81,114342.0
2022-05-04 14:30:00,96.85,98.98,95.54,98.74,134655.0,96.85,98.98,95.54,98.74,134655.0
2022-05-04 15:00:00,98.65,99.69,98.65,99.59,94438.0,98.65,99.69,98.65,99.59,94438.0
2022-05-04 15:30:00,99.6,100.35,99.51,100.17,426768.0,99.6,100.35,99.51,100.17,426768.0
2022-05-05 09:30:00,98.34,98.56,95.85,96.3,167016.0,98.34,98.56,95.85,96.3,167016.0
2022-05-05 10:00:00,96.24,96.41,94.17,94.18,169812.0,96.24,96.41,94.17,94.18,169812.0
2022-05-05 10:30:00,94.03,94.44,92.88,93.62,100129.0,94.03,94.44,92.88,93.62,100129.0
2022-05-05 11:00:00,93.65,94.15,93.18,93.5,100471.0,93.65,94.15,93.18,93.5,100471.0
2022-05-05 11:30:00,93.52,94.36,92.88,93.05,37934.0,93.52,94.36,92.88,93.05,37934.0
2022-05-05 12:00:00,93.03,93.77,92.82,93.58,37872.0,93.03,93.77,92.82,93.58,37872.0
2022-05-05 12:30:00,93.48,93.8,93.0,93.52,25853.0,93.48,93.8,93.0,93.52,25853.0
2022-05-05 13:00:00,93.54,94.4,93.54,94.1,91530.0,93.54,94.4,93.54,94.1,91530.0
2022-05-05 13:30:00,94.07,94.1,92.99,93.0,50350.0,94.07,94.1,92.99,93.0,50350.0
2022-05-05 14:00:00,92.98,93.17,92.17,92.17,58370.0,92.98,93.17,92.17,92.17,58370.0
2022-05-05 14:30:00,92.2,92.27,91.71,91.76,99131.0,92.2,92.27,91.71,91.76,99131.0
2022-05-05 15:00:00,91.78,91.78,91.02,91.13,88832.0,91.78,91.78,91.02,91.13,88832.0
2022-05-05 15:30:00,91.08,92.61,90.77,92.38,349874.0,91.08,92.61,90.77,92.38,349874.0
2022-05-06 09:30:00,92.17,92.53,90.49,91.3,136040.0,92.17,92.53,90.49,91.3,136040.0
2022-05-06 10:00:00,91.3,93.5,91.21,92.6,120629.0,91.3,93.5,91.21,92.6,120629.0
2022-05-06 10:30:00,92.6,93.91,91.97,93.9,132074.0,92.6,93.91,91.97,93.9,132074.0
2022-05-06 11:00:00,93.81,95.34,93.54,95.06,101111.0,93.81,95.34,93.54,95.06,101111.0
2022-05-06 11:30:00,94.98,95.07,93.78,93.88,42105.0,94.98,95.07,93.78,93.88,42105.0
2022-05-06 12:00:00,93.85,95.11,93.67,94.58,61263.0,93.85,95.11,93.67,94.58,61263.0
2022-05-06 12:30:00,94.51,95.21,94.28,95.15,63715.0,94.51,95.21,94.28,95.15,63715.0
2022-05-06 13:00:00,95.23,95.23,94.45,95.04,45749.0,95.23,95.23,94.45,95.04,45749.0
2022-05-06 13:30:00,95.09,95.41,94.95,95.33,107230.0,95.09,95.41,94.95,95.33,107230.0
2022-05-06 14:00:00,95.25,95.5,94.95,95.03,72051.0,95.25,95.5,94.95,95.03,72051.0
2022-05-06 14:30:00,95.07,96.18,94.97,95.77,165946.0,95.07,96.18,94.97,95.77,165946.0
2022-05-06 15:00:00,95.77,95.79,94.47,94.47,155181.0,95.77,95.79,94.47,94.47,155181.0
2022-05-06 15:30:00,94.46,95.2,94.45,94.71,307291.0,94.46,95.2,94.45,94.71,307291.0
2022-05-09 09:30:00,92.95,95.67,92.19,95.37,120075.0,92.95,95.67,92.19,95.37,120075.0
2022-05-09 10:00:00,95.43,95.75,94.06,94.79,116838.0,95.43,95.75,94.06,94.79,116838.0
2022-05-09 10:30:00,94.73,95.12,93.63,93.95,88097.0,94.73,95.12,93.63,93.95,88097.0
2022-05-09 11:00:00,93.84,94.33,93.0,93.18,70989.0,93.84,94.33,93.0,93.18,70989.0
2022-05-09 11:30:00,93.16,94.61,93.02,94.59,71367.0,93.16,94.61,93.02,94.59,71367.0
2022-05-09 12:00:00,94.55,96.02,94.45,95.3,108458.0,94.55,96.02,94.45,95.3,108458.0
2022-05-09 12:30:00,95.33,95.73,93.86,93.91,77179.0,95.33,95.73,93.86,93.91,77179.0
2022-05-09 13:00:00,93.87,93.87,93.03,93.32,73457.0,93.87,93.87,93.03,93.32,73457.0
2022-05-09 13:30:00,93.27,93.63,92.99,93.47,70378.0,93.27,93.63,92.99,93.47,70378.0
2022-05-09 14:00:00,93.44,93.71,92.86,92.97,62453.0,93.44,93.71,92.86,92.97,62453.0
2022-05-09 14:30:00,92.81,93.86,92.77,93.78,68627.0,92.81,93.86,92.77,93.78,68627.0
2022-05-09 15:00:00,93.77,94.8,93.71,93.8,156605.0,93.77,94.8,93.71,93.8,156605.0
2022-05-09 15:30:00,93.8,93.8,92.52,92.89,211377.0,93.8,93.8,92.52,92.89,211377.0
2022-05-10 09:30:00,94.21,96.33,93.46,93.51,288017.0,94.21,96.33,93.46,93.51,288017.0
2022-05-10 10:00:00,93.39,94.36,93.04,93.5,167879.0,93.39,94.36,93.04,93.5,167879.0
2022-05-10 10:30:00,93.57,93.66,91.87,92.03,246982.0,93.57,93.66,91.87,92.03,246982.0
2022-05-10 11:00:00,91.91,91.98,90.33,90.76,90089.0,91.91,91.98,90.33,90.76,90089.0
2022-05-10 11:30:00,90.8,91.16,89.28,90.08,65021.0,90.8,91.16,89.28,90.08,65021.0
2022-05-10 12:00:00,90.14,90.81,89.99,90.47,49735.0,90.14,90.81,89.99,90.47,49735.0
2022-05-10 12:30:00,90.42,90.94,89.92,90.35,48342.0,90.42,90.94,89.92,90.35,48342.0
2022-05-10 13:00:00,90.31,92.14,90.26,92.14,42520.0,90.31,92.14,90.26,92.14,42520.0
2022-05-10 13:30:00,92.13,94.18,92.13,94.15,94955.0,92.13,94.18,92.13,94.15,94955.0
2022-05-10 14:00:00,94.17,94.3,93.01,93.08,117508.0,94.17,94.3,93.01,93.08,117508.0
2022-05-10 14:30:00,93.15,93.65,92.92,93.23,50140.0,93.15,93.65,92.92,93.23,50140.0
2022-05-10 15:00:00,93.28,93.72,92.54,92.63,50331.0,93.28,93.72,92.54,92.63,50331.0
2022-05-10 15:30:00,92.63,92.63,91.74,92.22,241648.0,92.63,92.63,91.74,92.22,241648.0
2022-05-11 09:30:00,91.87,93.44,91.42,92.7,58305.0,91.87,93.44,91.42,92.7,58305.0
2022-05-11 10:00:00,92.7,93.5,92.31,93.5,121456.0,92.7,93.5,92.31,93.5,121456.0
2022-05-11 10:30:00,93.53,93.9,92.72,93.15,59989.0,93.53,93.9,92.72,93.15,59989.0
2022-05-11 11:00:00,93.12,93.22,92.2,92.78,87148.0,93.12,93.22,92.2,92.78,87148.0
2022-05-11 11:30:00,92.78,93.19,92.49,92.6,43484.0,92.78,93.19,92.49,92.6,43484.0
2022-05-11 12:00:00,92.59,92.72,91.57,91.59,43786.0,92.59,92.72,91.57,91.59,43786.0
2022-05-11 12:30:00,91.54,91.82,90.75,90.97,50181.0,91.54,91.82,90.75,90.97,50181.0
2022-05-11 13:00:00,90.85,90.87,89.92,90.0,42823.0,90.85,90.87,89.92,90.0,42823.0
2022-05-11 13:30:00,89.95,90.43,89.48,89.67,82187.0,89.95,90.43,89.48,89.67,82187.0
2022-05-11 14:00:00,89.66,91.47,89.65,91.04,45037.0,89.66,91.47,89.65,91.04,45037.0
2022-05-11 14:30:00,91.0,91.58,90.48,90.5,60475.0,91.0,91.58,90.48,90.5,60475.0
2022-05-11 15:00:00,90.5,90.82,90.25,90.48,93755.0,90.5,90.82,90.25,90.48,93755.0
2022-05-11 15:30:00,90.41,90.53,89.49,89.82,271113.0,90.41,90.53,89.49,89.82,271113.0
2022-05-12 09:30:00,89.16,90.55,88.75,89.68,291792.0,89.16,90.55,88.75,89.68,291792.0
2022-05-12 10:00:00,89.67,92.82,89.42,92.45,316930.0,89.67,92.82,89.42,92.45,316930.0
2022-05-12 10:30:00,92.37,92.65,91.38,92.52,75574.0,92.37,92.65,91.38,92.52,75574.0
2022-05-12 11:00:00,92.42,93.83,92.39,93.66,113254.0,92.42,93.83,92.39,93.66,113254.0
2022-05-12 11:30:00,93.75,93.76,92.29,92.42,45978.0,93.75,93.76,92.29,92.42,45978.0
2022-05-12 12:00:00,92.36,92.53,92.01,92.05,185296.0,92.36,92.53,92.01,92.05,185296.0
2022-05-12 12:30:00,92.06,92.43,91.91,91.92,100254.0,92.06,92.43,91.91,91.92,100254.0
2022-05-12 13:00:00,91.81,92.01,90.92,91.03,48229.0,91.81,92.01,90.92,91.03,48229.0
2022-05-12 13:30:00,90.93,91.07,89.2,89.66,117905.0,90.93,91.07,89.2,89.66,117905.0
2022-05-12 14:00:00,89.66,90.13,89.4,90.04,100824.0,89.66,90.13,89.4,90.04,100824.0
2022-05-12 14:30:00,89.98,90.33,89.64,90.23,68970.0,89.98,90.33,89.64,90.23,68970.0
2022-05-12 15:00:00,90.22,91.57,90.06,90.91,124679.0,90.22,91.57,90.06,90.91,124679.0
2022-05-12 15:30:00,90.93,91.38,90.53,91.26,338085.0,90.93,91.38,90.53,91.26,338085.0
2022-05-13 09:30:00,92.17,94.97,92.01,94.28,203107.0,92.17,94.97,92.01,94.28,203107.0
2022-05-13 10:00:00,94.39,94.9,93.63,94.03,365790.0,94.39,94.9,93.63,94.03,365790.0
2022-05-13 10:30:00,94.07,94.87,93.91,94.83,140182.0,94.07,94.87,93.91,94.83,140182.0
2022-05-13 11:00:00,94.77,95.56,94.31,94.58,93129.0,94.77,95.56,94.31,94.58,93129.0
2022-05-13 11:30:00,94.62,94.67,93.21,93.23,71141.0,94.62,94.67,93.21,93.23,71141.0
2022-05-13 12:00:00,93.2,93.34,92.59,92.67,67599.0,93.2,93.34,92.59,92.67,67599.0
2022-05-13 12:30:00,92.67,93.03,92.11,92.46,77547.0,92.67,93.03,92.11,92.46,77547.0
2022-05-13 13:00:00,92.52,92.97,92.36,92.94,31423.0,92.52,92.97,92.36,92.94,31423.0
2022-05-13 13:30:00,92.92,92.94,91.58,91.84,46023.0,92.92,92.94,91.58,91.84,46023.0
2022-05-13 14:00:00,91.82,91.91,91.26,91.36,30328.0,91.82,91.91,91.26,91.36,30328.0
2022-05-13 14:30:00,91.39,91.8,91.29,91.72,48801.0,91.39,91.8,91.29,91.72,48801.0
2022-05-13 15:00:00,91.67,92.01,91.61,92.01,79102.0,91.67,92.01,91.61,92.01,79102.0
2022-05-13 15:30:00,92.01,92.14,91.48,91.68,195142.0,92.01,92.14,91.48,91.68,195142.0
2022-05-16 09:30:00,91.91,92.13,90.04,91.75,208855.0,91.91,92.13,90.04,91.75,208855.0
2022-05-16 10:00:00,91.75,92.51,91.4,92.4,156881.0,91.75,92.51,91.4,92.4,156881.0
2022-05-16 10:30:00,92.42,92.47,91.72,91.9,114851.0,92.42,92.47,91.72,91.9,114851.0
2022-05-16 11:00:00,91.89,92.58,91.62,92.18,65925.0,91.89,92.58,91.62,92.18,65925.0
2022-05-16 11:30:00,92.23,92.45,92.04,92.32,171889.0,92.23,92.45,92.04,92.32,171889.0
2022-05-16 12:00:00,92.3,92.72,92.28,92.43,192868.0,92.3,92.72,92.28,92.43,192868.0
2022-05-16 12:30:00,92.36,92.83,92.17,92.47,202256.0,92.36,92.83,92.17,92.47,202256.0
2022-05-16 13:00:00,92.41,93.7,92.22,93.61,104864.0,92.41,93.7,92.22,93.61,104864.0
2022-05-16 13:30:00,93.65,93.9,92.92,93.05,62526.0,93.65,93.9,92.92,93.05,62526.0
2022-05-16 14:00:00,93.02,93.17,92.68,93.1,69239.0,93.02,93.17,92.68,93.1,69239.0
2022-05-16 14:30:00,93.1,93.15,92.71,92.82,48796.0,93.1,93.15,92.71,92.82,48796.0
2022-05-16 15:00:00,92.78,92.98,92.46,92.48,50747.0,92.78,92.98,92.46,92.48,50747.0
2022-05-16 15:30:00,92.48,92.66,91.85,92.63,379379.0,92.48,92.66,91.85,92.63,379379.0
2022-05-17 09:30:00,94.61,97.49,94.37,95.29,227176.0,94.61,97.49,94.37,95.29,227176.0
2022-05-17 10:00:00,95.28,96.08,94.97,95.34,131542.0,95.28,96.08,94.97,95.34,131542.0
2022-05-17 10:30:00,95.31,95.69,94.93,95.39,91556.0,95.31,95.69,94.93,95.39,91556.0
2022-05-17 11:00:00,95.41,96.62,95.4,96.03,156325.0,95.41,96.62,95.4,96.03,156325.0
2022-05-17 11:30:00,96.01,96.56,95.89,96.44,34259.0,96.01,96.56,95.89,96.44,34259.0
2022-05-17 12:00:00,96.42,96.83,96.17,96.78,54348.0,96.42,96.83,96.17,96.78,54348.0
2022-05-17 12:30:00,96.73,96.81,96.46,96.54,28829.0,96.73,96.81,96.46,96.54,28829.0
2022-05-17 13:00:00,96.54,96.78,96.27,96.5,58517.0,96.54,96.78,96.27,96.5,58517.0
2022-05-17 13:30:00,96.47,96.61,96.24,96.32,20748.0,96.47,96.61,96.24,96.32,20748.0
2022-05-17 14:00:00,96.4,96.62,95.76,96.19,39145.0,96.4,96.62,95.76,96.19,39145.0
2022-05-17 14:30:00,96.14,96.86,95.87,96.75,42458.0,96.14,96.86,95.87,96.75,42458.0
2022-05-17 15:00:00,96.74,97.12,96.72,96.93,71619.0,96.74,97.12,96.72,96.93,71619.0
2022-05-17 15:30:00,96.9,97.54,96.87,97.48,242898.0,96.9,97.54,96.87,97.48,242898.0
2022-05-18 09:30:00,95.08,95.24,92.11,92.18,228158.0,95.08,95.24,92.11,92.18,228158.0
2022-05-18 10:00:00,92.22,93.63,92.18,92.69,167964.0,92.22,93.63,92.18,92.69,167964.0
2022-05-18 10:30:00,92.43,92.69,92.0,92.49,80423.0,92.43,92.69,92.0,92.49,80423.0
2022-05-18 11:00:00,92.48,92.49,91.09,91.09,110002.0,92.48,92.49,91.09,91.09,110002.0
2022-05-18 11:30:00,91.1,91.15,89.93,89.93,151321.0,91.1,91.15,89.93,89.93,151321.0
2022-05-18 12:00:00,89.95,90.8,89.68,90.45,77206.0,89.95,90.8,89.68,90.45,77206.0
2022-05-18 12:30:00,90.45,90.67,90.15,90.59,47950.0,90.45,90.67,90.15,90.59,47950.0
2022-05-18 13:00:00,90.59,90.59,89.35,89.74,71879.0,90.59,90.59,89.35,89.74,71879.0
2022-05-18 13:30:00,89.72,89.84,88.89,89.03,61940.0,89.72,89.84,88.89,89.03,61940.0
2022-05-18 14:00:00,89.01,89.46,88.17,89.46,109820.0,89.01,89.46,88.17,89.46,109820.0
2022-05-18 14:30:00,89.42,89.47,88.93,89.38,64986.0,89.42,89.47,88.93,89.38,64986.0
2022-05-18 15:00:00,89.39,89.88,89.17,89.39,95757.0,89.39,89.88,89.17,89.39,95757.0
2022-05-18 15:30:00,89.38,90.0,89.26,89.8,261471.0,89.38,90.0,89.26,89.8,261471.0
2022-05-19 09:30:00,89.8,89.94,88.03,89.0,190092.0,89.8,89.94,88.03,89.0,190092.0
2022-05-19 10:00:00,89.08,90.15,89.0,89.56,244424.0,89.08,90.15,89.0,89.56,244424.0
2022-05-19 10:30:00,89.51,89.77,88.87,89.49,80908.0,89.51,89.77,88.87,89.49,80908.0
2022-05-19 11:00:00,89.56,89.78,89.16,89.53,108161.0,89.56,89.78,89.16,89.53,108161.0
2022-05-19 11:30:00,89.66,90.0,89.34,89.62,215218.0,89.66,90.0,89.34,89.62,215218.0
2022-05-19 12:00:00,89.61,89.76,89.27,89.57,82774.0,89.61,89.76,89.27,89.57,82774.0
2022-05-19 12:30:00,89.63,89.63,88.81,89.4,154094.0,89.63,89.63,88.81,89.4,154094.0
2022-05-19 13:00:00,89.45,90.27,89.29,90.11,54713.0,89.45,90.27,89.29,90.11,54713.0
2022-05-19 13:30:00,90.09,91.81,90.05,91.66,53737.0,90.09,91.81,90.05,91.66,53737.0
2022-05-19 14:00:00,91.65,91.7,90.95,91.55,40299.0,91.65,91.7,90.95,91.55,40299.0
2022-05-19 14:30:00,91.47,91.9,91.01,91.75,45285.0,91.47,91.9,91.01,91.75,45285.0
2022-05-19 15:00:00,91.76,92.2,91.21,91.27,92637.0,91.76,92.2,91.21,91.27,92637.0
2022-05-19 15:30:00,91.19,91.34,90.71,90.8,214586.0,91.19,91.34,90.71,90.8,214586.0
2022-05-20 09:30:00,92.22,93.63,91.53,91.71,214589.0,92.22,93.63,91.53,91.71,214589.0
2022-05-20 10:00:00,91.81,92.13,91.01,92.04,74236.0,91.81,92.13,91.01,92.04,74236.0
2022-05-20 10:30:00,92.03,92.38,91.23,91.34,70095.0,92.03,92.38,91.23,91.34,70095.0
2022-05-20 11:00:00,91.29,91.29,90.36,90.86,53115.0,91.29,91.29,90.36,90.86,53115.0
2022-05-20 11:30:00,90.82,91.19,90.44,90.83,63647.0,90.82,91.19,90.44,90.83,63647.0
2022-05-20 12:00:00,90.83,90.95,89.9,90.2,111211.0,90.83,90.95,89.9,90.2,111211.0
2022-05-20 12:30:00,90.16,90.29,89.7,90.09,176035.0,90.16,90.29,89.7,90.09,176035.0
2022-05-20 13:00:00,90.11,90.11,89.21,89.32,98817.0,90.11,90.11,89.21,89.32,98817.0
2022-05-20 13:30:00,89.33,90.65,89.32,90.57,77939.0,89.33,90.65,89.32,90.57,77939.0
2022-05-20 14:00:00,90.56,90.61,89.97,90.18,42969.0,90.56,90.61,89.97,90.18,42969.0
2022-05-20 14:30:00,90.2,91.83,89.86,91.48,74031.0,90.2,91.83,89.86,91.48,74031.0
2022-05-20 15:00:00,91.51,91.76,91.06,91.71,62814.0,91.51,91.76,91.06,91.71,62814.0
2022-05-20 15:30:00,91.71,92.58,91.49,92.47,290215.0,91.71,92.58,91.49,92.47,290215.0
2022-05-23 09:30:00,93.18,93.29,90.42,90.62,196120.0,93.18,93.29,90.42,90.62,196120.0
2022-05-23 10:00:00,90.49,90.64,89.5,90.48,130167.0,90.49,90.64,89.5,90.48,130167.0
2022-05-23 10:30:00,90.59,91.79,90.36,91.48,104484.0,90.59,91.79,90.36,91.48,104484.0
2022-05-23 11:00:00,91.5,92.11,91.22,91.99,92901.0,91.5,92.11,91.22,91.99,92901.0
2022-05-23 11:30:00,92.05,92.32,91.67,91.73,71741.0,92.05,92.32,91.67,91.73,71741.0
2022-05-23 12:00:00,91.73,91.8,91.04,91.24,42630.0,91.73,91.8,91.04,91.24,42630.0
2022-05-23 12:30:00,91.14,91.16,90.66,90.78,42962.0,91.14,91.16,90.66,90.78,42962.0
2022-05-23 13:00:00,90.72,90.76,90.06,90.49,40047.0,90.72,90.76,90.06,90.49,40047.0
2022-05-23 13:30:00,90.44,90.74,90.35,90.7,44778.0,90.44,90.74,90.35,90.7,44778.0
2022-05-23 14:00:00,90.74,90.86,90.53,90.57,54264.0,90.74,90.86,90.53,90.57,54264.0
2022-05-23 14:30:00,90.61,90.87,90.24,90.3,36397.0,90.61,90.87,90.24,90.3,36397.0
2022-05-23 15:00:00,90.31,90.78,90.16,90.66,63061.0,90.31,90.78,90.16,90.66,63061.0
2022-05-23 15:30:00,90.67,90.97,90.37,90.91,272163.0,90.67,90.97,90.37,90.91,272163.0
2022-05-24 09:30:00,89.95,90.52,89.3,89.9,85623.0,89.95,90.52,89.3,89.9,85623.0
2022-05-24 10:00:00,89.9,90.29,88.93,89.2,98938.0,89.9,90.29,88.93,89.2,98938.0
2022-05-24 10:30:00,89.23,89.86,88.93,89.64,79161.0,89.23,89.86,88.93,89.64,79161.0
2022-05-24 11:00:00,89.67,90.35,89.67,90.35,40459.0,89.67,90.35,89.67,90.35,40459.0
2022-05-24 11:30:00,90.45,91.22,90.04,90.57,58963.0,90.45,91.22,90.04,90.57,58963.0
2022-05-24 12:00:00,90.53,91.14,90.39,90.66,39177.0,90.53,91.14,90.39,90.66,39177.0
2022-05-24 12:30:00,90.69,90.86,90.12,90.4,61062.0,90.69,90.86,90.12,90.4,61062.0
2022-05-24 13:00:00,90.31,90.53,89.79,90.36,44067.0,90.31,90.53,89.79,90.36,44067.0
2022-05-24 13:30:00,90.29,91.01,90.14,90.98,55480.0,90.29,91.01,90.14,90.98,55480.0
2022-05-24 14:00:00,90.98,91.15,90.38,90.75,63132.0,90.98,91.15,90.38,90.75,63132.0
2022-05-24 14:30:00,90.77,90.93,90.01,90.22,38235.0,90.77,90.93,90.01,90.22,38235.0
2022-05-24 15:00:00,90.25,90.64,90.1,90.64,66506.0,90.25,90.64,90.1,90.64,66506.0
2022-05-24 15:30:00,90.67,91.18,90.5,90.86,276431.0,90.67,91.18,90.5,90.86,276431.0
2022-05-25 09:30:00,89.75,92.24,89.47,92.06,120548.0,89.75,92.24,89.47,92.06,120548.0
2022-05-25 10:00:00,92.08,95.0,92.0,95.0,86078.0,92.08,95.0,92.0,95.0,86078.0
2022-05-25 10:30:00,95.01,95.23,94.66,94.92,140153.0,95.01,95.23,94.66,94.92,140153.0
2022-05-25 11:00:00,94.94,95.51,94.72,95.15,91043.0,94.94,95.51,94.72,95.15,91043.0
2022-05-25 11:30:00,95.12,95.76,94.82,95.57,79046.0,95.12,95.76,94.82,95.57,79046.0
2022-05-25 12:00:00,95.54,95.91,95.32,95.56,35782.0,95.54,95.91,95.32,95.56,35782.0
2022-05-25 12:30:00,95.58,95.75,95.07,95.28,36227.0,95.58,95.75,95.07,95.28,36227.0
2022-05-25 13:00:00,95.27,95.63,95.02,95.6,26474.0,95.27,95.63,95.02,95.6,26474.0
2022-05-25 13:30:00,95.56,95.64,95.0,95.26,22353.0,95.56,95.64,95.0,95.26,22353.0
2022-05-25 14:00:00,95.23,96.34,94.63,96.02,56957.0,95.23,96.34,94.63,96.02,56957.0
2022-05-25 14:30:00,96.15,96.34,95.53,95.81,32336.0,96.15,96.34,95.53,95.81,32336.0
2022-05-25 15:00:00,95.86,96.28,95.78,96.01,44943.0,95.86,96.28,95.78,96.01,44943.0
2022-05-25 15:30:00,96.02,96.2,95.77,95.98,220891.0,96.02,96.2,95.77,95.98,220891.0
2022-05-26 09:30:00,97.49,98.94,97.37,98.21,103348.0,97.49,98.94,97.37,98.21,103348.0
2022-05-26 10:00:00,98.24,98.82,97.53,98.23,68538.0,98.24,98.82,97.53,98.23,68538.0
2022-05-26 10:30:00,98.25,98.58,97.91,98.43,73417.0,98.25,98.58,97.91,98.43,73417.0
2022-05-26 11:00:00,98.42,98.73,98.06,98.29,47744.0,98.42,98.73,98.06,98.29,47744.0
2022-05-26 11:30:00,98.27,98.6,97.81,98.45,55504.0,98.27,98.6,97.81,98.45,55504.0
2022-05-26 12:00:00,98.45,98.88,98.43,98.84,39052.0,98.45,98.88,98.43,98.84,39052.0
2022-05-26 12:30:00,98.81,98.91,98.34,98.42,27396.0,98.81,98.91,98.34,98.42,27396.0
2022-05-26 13:00:00,98.42,98.78,98.18,98.23,38936.0,98.42,98.78,98.18,98.23,38936.0
2022-05-26 13:30:00,98.2,98.73,98.16,98.65,53621.0,98.2,98.73,98.16,98.65,53621.0
2022-05-26 14:00:00,98.67,98.86,98.49,98.82,48636.0,98.67,98.86,98.49,98.82,48636.0
2022-05-26 14:30:00,98.82,99.05,98.58,98.98,90982.0,98.82,99.05,98.58,98.98,90982.0
2022-05-26 15:00:00,98.99,99.03,98.69,98.94,67317.0,98.99,99.03,98.69,98.94,67317.0
2022-05-26 15:30:00,98.94,99.73,98.88,99.2,279547.0,98.94,99.73,98.88,99.2,279547.0
2022-05-27 09:30:00,99.32,100.01,98.75,98.87,89166.0,99.32,100.01,98.75,98.87,89166.0
2022-05-27 10:00:00,98.8,99.07,98.14,98.39,35946.0,98.8,99.07,98.14,98.39,35946.0
2022-05-27 10:30:00,98.45,99.67,98.28,98.85,41387.0,98.45,99.67,98.28,98.85,41387.0
2022-05-27 11:00:00,98.85,99.02,97.79,98.26,92693.0,98.85,99.02,97.79,98.26,92693.0
2022-05-27 11:30:00,98.28,98.79,98.06,98.79,44202.0,98.28,98.79,98.06,98.79,44202.0
2022-05-27 12:00:00,98.79,99.18,98.7,98.87,40409.0,98.79,99.18,98.7,98.87,40409.0
2022-05-27 12:30:00,98.85,98.92,98.29,98.71,42812.0,98.85,98.92,98.29,98.71,42812.0
2022-05-27 13:00:00,98.64,98.72,98.2,98.51,29523.0,98.64,98.72,98.2,98.51,29523.0
2022-05-27 13:30:00,98.54,98.59,98.13,98.52,24074.0,98.54,98.59,98.13,98.52,24074.0
2022-05-27 14:00:00,98.52,99.45,98.45,99.12,40177.0,98.52,99.45,98.45,99.12,40177.0
2022-05-27 14:30:00,99.13,99.56,99.0,99.49,88102.0,99.13,99.56,99.0,99.49,88102.0
2022-05-27 15:00:00,99.47,99.9,99.37,99.86,61256.0,99.47,99.9,99.37,99.86,61256.0
2022-05-27 15:30:00,99.89,100.31,99.63,100.29,158826.0,99.89,100.31,99.63,100.29,158826.0
2022-05-31 09:30:00,99.02,99.58,97.4,98.01,75258.0,99.02,99.58,97.4,98.01,75258.0
2022-05-31 10:00:00,97.88,98.43,96.78,97.8,54856.0,97.88,98.43,96.78,97.8,54856.0
2022-05-31 10:30:00,97.86,98.54,97.62,98.23,38006.0,97.86,98.54,97.62,98.23,38006.0
2022-05-31 11:00:00,98.22,98.43,97.48,97.75,24086.0,98.22,98.43,97.48,97.75,24086.0
2022-05-31 11:30:00,97.69,99.01,97.62,98.71,40226.0,97.69,99.01,97.62,98.71,40226.0
2022-05-31 12:00:00,98.74,99.18,98.71,99.11,43601.0,98.74,99.18,98.71,99.11,43601.0
2022-05-31 12:30:00,99.14,99.48,98.88,99.21,31890.0,99.14,99.48,98.88,99.21,31890.0
2022-05-31 13:00:00,99.18,99.25,98.47,98.61,23590.0,99.18,99.25,98.47,98.61,23590.0
2022-05-31 13:30:00,98.53,99.61,98.53,99.61,23510.0,98.53,99.61,98.53,99.61,23510.0
2022-05-31 14:00:00,99.48,99.75,99.31,99.71,52918.0,99.48,99.75,99.31,99.71,52918.0
2022-05-31 14:30:00,99.7,99.85,99.1,99.32,51076.0,99.7,99.85,99.1,99.32,51076.0
2022-05-31 15:00:00,99.35,99.65,99.02,99.58,55388.0,99.35,99.65,99.02,99.58,55388.0
2022-05-31 15:30:00,99.59,99.85,99.12,99.29,218564.0,99.59,99.85,99.12,99.29,218564.0
2022-06-01 09:30:00,100.01,100.82,98.42,99.13,97943.0,100.01,100.82,98.42,99.13,97943.0
2022-06-01 10:00:00,99.15,99.26,98.54,98.77,96668.0,99.15,99.26,98.54,98.77,96668.0
2022-06-01 10:30:00,98.85,99.24,98.59,99.16,81802.0,98.85,99.24,98.59,99.16,81802.0
2022-06-01 11:00:00,99.12,99.12,98.64,98.9,44628.0,99.12,99.12,98.64,98.9,44628.0
2022-06-01 11:30:00,98.88,98.98,97.95,97.99,48716.0,98.88,98.98,97.95,97.99,48716.0
2022-06-01 12:00:00,97.91,98.15,97.65,97.75,44971.0,97.91,98.15,97.65,97.75,44971.0
2022-06-01 12:30:00,97.75,98.48,97.72,98.31,273130.0,97.75,98.48,97.72,98.31,273130.0
2022-06-01 13:00:00,98.3,99.29,98.17,99.2,48830.0,98.3,99.29,98.17,99.2,48830.0
2022-06-01 13:30:00,99.16,99.39,98.98,99.06,57402.0,99.16,99.39,98.98,99.06,57402.0
2022-06-01 14:00:00,99.01,99.77,99.01,99.35,39628.0,99.01,99.77,99.01,99.35,39628.0
2022-06-01 14:30:00,99.4,99.59,99.03,99.29,54319.0,99.4,99.59,99.03,99.29,54319.0
2022-06-01 15:00:00,99.33,99.33,99.02,99.1,56159.0,99.33,99.33,99.02,99.1,56159.0
2022-06-01 15:30:00,99.09,99.23,98.38,98.41,225892.0,99.09,99.23,98.38,98.41,225892.0
2022-06-02 09:30:00,98.62,99.55,98.36,98.71,50971.0,98.62,99.55,98.36,98.71,50971.0
2022-06-02 10:00:00,98.71,99.52,98.21,98.42,55119.0,98.71,99.52,98.21,98.42,55119.0
2022-06-02 10:30:00,98.43,99.21,98.28,98.66,60376.0,98.43,99.21,98.28,98.66,60376.0
2022-06-02 11:00:00,98.64,99.35,98.56,98.95,30519.0,98.64,99.35,98.56,98.95,30519.0
2022-06-02 11:30:00,99.0,99.17,98.57,98.6,58563.0,99.0,99.17,98.57,98.6,58563.0
2022-06-02 12:00:00,98.66,98.83,98.41,98.72,35475.0,98.66,98.83,98.41,98.72,35475.0
2022-06-02 12:30:00,98.75,99.58,98.74,99.23,40246.0,98.75,99.58,98.74,99.23,40246.0
2022-06-02 13:00:00,99.26,99.58,99.22,99.39,19538.0,99.26,99.58,99.22,99.39,19538.0
2022-06-02 13:30:00,99.43,99.54,99.27,99.45,48932.0,99.43,99.54,99.27,99.45,48932.0
2022-06-02 14:00:00,99.46,99.66,99.01,99.11,31966.0,99.46,99.66,99.01,99.11,31966.0
2022-06-02 14:30:00,99.12,99.38,98.79,98.8,26352.0,99.12,99.38,98.79,98.8,26352.0
2022-06-02 15:00:00,98.79,98.97,98.43,98.43,47539.0,98.79,98.97,98.43,98.43,47539.0
2022-06-02 15:30:00,98.4,99.19,98.35,99.19,218406.0,98.4,99.19,98.35,99.19,218406.0
2022-06-03 09:30:00,97.62,98.31,96.4,96.84,68138.0,97.62,98.31,96.4,96.84,68138.0
2022-06-03 10:00:00,96.84,96.97,95.24,95.44,83252.0,96.84,96.97,95.24,95.44,83252.0
2022-06-03 10:30:00,95.43,95.87,94.86,95.53,52667.0,95.43,95.87,94.86,95.53,52667.0
2022-06-03 11:00:00,95.48,95.65,95.21,95.21,40058.0,95.48,95.65,95.21,95.21,40058.0
2022-06-03 11:30:00,95.3,95.81,95.19,95.61,38262.0,95.3,95.81,95.19,95.61,38262.0
2022-06-03 12:00:00,95.59,96.51,95.57,96.51,42126.0,95.59,96.51,95.57,96.51,42126.0
2022-06-03 12:30:00,96.56,96.96,96.38,96.92,25093.0,96.56,96.96,96.38,96.92,25093.0
2022-06-03 13:00:00,96.89,97.64,96.52,96.78,36227.0,96.89,97.64,96.52,96.78,36227.0
2022-06-03 13:30:00,96.62,96.74,96.05,96.14,29410.0,96.62,96.74,96.05,96.14,29410.0
2022-06-03 14:00:00,96.11,96.32,95.99,96.31,28487.0,96.11,96.32,95.99,96.31,28487.0
2022-06-03 14:30:00,96.33,96.34,95.91,96.22,34618.0,96.33,96.34,95.91,96.22,34618.0
2022-06-03 15:00:00,96.25,96.27,95.63,96.2,93283.0,96.25,96.27,95.63,96.2,93283.0
2022-06-03 15:30:00,96.21,96.38,95.9,96.35,174558.0,96.21,96.38,95.9,96.35,174558.0
2022-06-06 09:30:00,97.33,97.33,95.65,96.32,50506.0,97.33,97.33,95.65,96.32,50506.0
2022-06-06 10:00:00,96.59,97.96,96.5,97.85,33748.0,96.59,97.96,96.5,97.85,33748.0
2022-06-06 10:30:00,97.9,98.13,97.31,97.91,51102.0,97.9,98.13,97.31,97.91,51102.0
2022-06-06 11:00:00,97.91,98.0,97.01,97.33,38021.0,97.91,98.0,97.01,97.33,38021.0
2022-06-06 11:30:00,97.24,97.93,97.24,97.85,15990.0,97.24,97.93,97.24,97.85,15990.0
2022-06-06 12:00:00,97.82,98.0,97.54,97.78,27728.0,97.82,98.0,97.54,97.78,27728.0
2022-06-06 12:30:00,97.69,98.03,97.69,97.97,25688.0,97.69,98.03,97.69,97.97,25688.0
2022-06-06 13:00:00,97.95,98.01,97.57,97.88,19563.0,97.95,98.01,97.57,97.88,19563.0
2022-06-06 13:30:00,97.85,98.03,97.82,97.99,28061.0,97.85,98.03,97.82,97.99,28061.0
2022-06-06 14:00:00,97.98,98.08,97.1,97.13,17635.0,97.98,98.08,97.1,97.13,17635.0
2022-06-06 14:30:00,97.14,97.58,97.09,97.48,23449.0,97.14,97.58,97.09,97.48,23449.0
2022-06-06 15:00:00,97.43,97.5,97.07,97.42,34580.0,97.43,97.5,97.07,97.42,34580.0
2022-06-06 15:30:00,97.41,97.63,97.14,97.51,92032.0,97.41,97.63,97.14,97.51,92032.0
2022-06-07 09:30:00,94.43,95.46,93.87,95.2,131442.0,94.43,95.46,93.87,95.2,131442.0
2022-06-07 10:00:00,95.27,95.65,94.68,95.65,55347.0,95.27,95.65,94.68,95.65,55347.0
2022-06-07 10:30:00,95.57,96.97,95.57,96.84,71521.0,95.57,96.97,95.57,96.84,71521.0
2022-06-07 11:00:00,96.81,96.81,95.74,95.84,33040.0,96.81,96.81,95.74,95.84,33040.0
2022-06-07 11:30:00,95.7,95.91,95.4,95.75,28205.0,95.7,95.91,95.4,95.75,28205.0
2022-06-07 12:00:00,95.78,96.15,95.52,96.03,32202.0,95.78,96.15,95.52,96.03,32202.0
2022-06-07 12:30:00,95.99,96.36,95.9,96.25,17012.0,95.99,96.36,95.9,96.25,17012.0
2022-06-07 13:00:00,96.23,96.64,96.0,96.51,24067.0,96.23,96.64,96.0,96.51,24067.0
2022-06-07 13:30:00,96.56,96.81,96.38,96.75,53284.0,96.56,96.81,96.38,96.75,53284.0
2022-06-07 14:00:00,96.73,97.46,96.62,97.4,40620.0,96.73,97.46,96.62,97.4,40620.0
2022-06-07 14:30:00,97.4,97.59,97.31,97.52,77659.0,97.4,97.59,97.31,97.52,77659.0
2022-06-07 15:00:00,97.51,98.03,97.49,98.01,44719.0,97.51,98.03,97.49,98.01,44719.0
2022-06-07 15:30:00,98.0,98.61,97.99,98.2,170556.0,98.0,98.61,97.99,98.2,170556.0
2022-06-08 09:30:00,98.57,101.0,98.57,100.81,139487.0,98.57,101.0,98.57,100.81,139487.0
2022-06-08 10:00:00,100.82,101.52,100.75,101.49,95150.0,100.82,101.52,100.75,101.49,95150.0
2022-06-08 10:30:00,101.45,102.5,101.32,102.11,72144.0,101.45,102.5,101.32,102.11,72144.0
2022-06-08 11:00:00,102.16,103.01,102.01,102.75,39093.0,102.16,103.01,102.01,102.75,39093.0
2022-06-08 11:30:00,102.78,102.96,102.16,102.32,41003.0,102.78,102.96,102.16,102.32,41003.0
2022-06-08 12:00:00,102.28,102.51,101.54,101.79,79835.0,102.28,102.51,101.54,101.79,79835.0
2022-06-08 12:30:00,101.8,101.83,101.3,101.66,204307.0,101.8,101.83,101.3,101.66,204307.0
2022-06-08 13:00:00,101.63,101.83,101.39,101.5,109359.0,101.63,101.83,101.39,101.5,109359.0
2022-06-08 13:30:00,101.49,102.24,101.08,102.14,117935.0,101.49,102.24,101.08,102.14,117935.0
2022-06-08 14:00:00,102.14,102.62,102.14,102.33,43060.0,102.14,102.62,102.14,102.33,43060.0
2022-06-08 14:30:00,102.36,102.51,101.96,102.06,59279.0,102.36,102.51,101.96,102.06,59279.0
2022-06-08 15:00:00,102.02,102.49,101.97,102.45,43434.0,102.02,102.49,101.97,102.45,43434.0
2022-06-08 15:30:00,102.44,102.55,102.14,102.28,157742.0,102.44,102.55,102.14,102.28,157742.0
2022-06-09 09:30:00,102.0,102.81,100.43,102.5,68877.0,102.0,102.81,100.43,102.5,68877.0
2022-06-09 10:00:00,102.46,103.22,102.21,102.65,161820.0,102.46,103.22,102.21,102.65,161820.0
2022-06-09 10:30:00,102.65,102.75,101.36,101.82,29905.0,102.65,102.75,101.36,101.82,29905.0
2022-06-09 11:00:00,101.73,101.94,101.4,101.55,31989.0,101.73,101.94,101.4,101.55,31989.0
2022-06-09 11:30:00,101.55,102.08,101.52,102.03,24354.0,101.55,102.08,101.52,102.03,24354.0
2022-06-09 12:00:00,101.98,102.05,101.43,101.59,18423.0,101.98,102.05,101.43,101.59,18423.0
2022-06-09 12:30:00,101.63,101.78,101.12,101.24,26931.0,101.63,101.78,101.12,101.24,26931.0
2022-06-09 13:00:00,101.23,101.66,101.22,101.24,29079.0,101.23,101.66,101.22,101.24,29079.0
2022-06-09 13:30:00,101.22,101.22,100.75,101.1,36503.0,101.22,101.22,100.75,101.1,36503.0
2022-06-09 14:00:00,100.98,101.22,100.88,100.99,17009.0,100.98,101.22,100.88,100.99,17009.0
2022-06-09 14:30:00,100.99,100.99,100.3,100.33,29150.0,100.99,100.99,100.3,100.33,29150.0
2022-06-09 15:00:00,100.37,100.59,100.1,100.43,26445.0,100.37,100.59,100.1,100.43,26445.0
2022-06-09 15:30:00,100.41,100.57,99.89,99.94,109034.0,100.41,100.57,99.89,99.94,109034.0
2022-06-10 09:30:00,97.61,99.35,97.01,97.01,35720.0,97.61,99.35,97.01,97.01,35720.0
2022-06-10 10:00:00,97.17,97.29,96.11,96.25,42871.0,97.17,97.29,96.11,96.25,42871.0
2022-06-10 10:30:00,96.25,97.54,96.19,96.8,41568.0,96.25,97.54,96.19,96.8,41568.0
2022-06-10 11:00:00,96.78,96.95,95.85,96.05,43662.0,96.78,96.95,95.85,96.05,43662.0
2022-06-10 11:30:00,96.04,96.32,95.39,95.52,65046.0,96.04,96.32,95.39,95.52,65046.0
2022-06-10 12:00:00,95.59,95.98,95.32,95.63,35236.0,95.59,95.98,95.32,95.63,35236.0
2022-06-10 12:30:00,95.68,96.07,95.57,95.73,29990.0,95.68,96.07,95.57,95.73,29990.0
2022-06-10 13:00:00,95.75,96.0,95.35,96.0,20688.0,95.75,96.0,95.35,96.0,20688.0
2022-06-10 13:30:00,95.9,96.45,95.71,95.99,25694.0,95.9,96.45,95.71,95.99,25694.0
2022-06-10 14:00:00,96.0,96.3,95.81,95.9,25625.0,96.0,96.3,95.81,95.9,25625.0
2022-06-10 14:30:00,95.91,96.4,95.6,96.32,31378.0,95.91,96.4,95.6,96.32,31378.0
2022-06-10 15:00:00,96.34,96.85,95.91,96.74,48279.0,96.34,96.85,95.91,96.74,48279.0
2022-06-10 15:30:00,96.72,96.72,95.96,96.03,272145.0,96.72,96.72,95.96,96.03,272145.0
2022-06-13 09:30:00,92.81,93.62,91.52,91.64,85013.0,92.81,93.62,91.52,91.64,85013.0
2022-06-13 10:00:00,91.78,92.48,90.9,91.01,110066.0,91.78,92.48,90.9,91.01,110066.0
2022-06-13 10:30:00,91.01,91.12,89.72,90.03,73796.0,91.01,91.12,89.72,90.03,73796.0
2022-06-13 11:00:00,90.0,90.17,89.2,89.73,162441.0,90.0,90.17,89.2,89.73,162441.0
2022-06-13 11:30:00,89.73,90.84,89.45,90.25,74353.0,89.73,90.84,89.45,90.25,74353.0
2022-06-13 12:00:00,90.27,90.6,89.87,90.24,87232.0,90.27,90.6,89.87,90.24,87232.0
2022-06-13 12:30:00,90.21,91.55,90.13,90.16,64901.0,90.21,91.55,90.13,90.16,64901.0
2022-06-13 13:00:00,90.17,90.32,89.76,90.02,35719.0,90.17,90.32,89.76,90.02,35719.0
2022-06-13 13:30:00,89.99,90.7,89.66,90.24,72574.0,89.99,90.7,89.66,90.24,72574.0
2022-06-13 14:00:00,90.22,90.25,89.36,89.39,70696.0,90.22,90.25,89.36,89.39,70696.0
2022-06-13 14:30:00,89.36,89.62,88.8,88.83,73317.0,89.36,89.62,88.8,88.83,73317.0
2022-06-13 15:00:00,88.81,89.24,88.4,88.4,67078.0,88.81,89.24,88.4,88.4,67078.0
2022-06-13 15:30:00,88.39,88.92,88.06,88.81,297039.0,88.39,88.92,88.06,88.81,297039.0
2022-06-14 09:30:00,89.08,90.76,89.08,90.76,117684.0,89.08,90.76,89.08,90.76,117684.0
2022-06-14 10:00:00,90.75,91.78,90.38,90.49,96146.0,90.75,91.78,90.38,90.49,96146.0
2022-06-14 10:30:00,90.46,91.23,90.25,90.29,79026.0,90.46,91.23,90.25,90.29,79026.0
2022-06-14 11:00:00,90.3,90.47,89.51,89.81,32023.0,90.3,90.47,89.51,89.81,32023.0
2022-06-14 11:30:00,89.81,90.44,89.77,90.34,36803.0,89.81,90.44,89.77,90.34,36803.0
2022-06-14 12:00:00,90.29,90.31,89.58,89.78,24616.0,90.29,90.31,89.58,89.78,24616.0
2022-06-14 12:30:00,89.81,89.91,89.61,89.77,55853.0,89.81,89.91,89.61,89.77,55853.0
2022-06-14 13:00:00,89.82,90.21,89.59,89.85,35085.0,89.82,90.21,89.59,89.85,35085.0
2022-06-14 13:30:00,89.79,89.81,89.27,89.38,28952.0,89.79,89.81,89.27,89.38,28952.0
2022-06-14 14:00:00,89.37,90.22,89.37,90.19,32245.0,89.37,90.22,89.37,90.19,32245.0
2022-06-14 14:30:00,90.19,90.31,89.85,89.89,20370.0,90.19,90.31,89.85,89.89,20370.0
2022-06-14 15:00:00,89.86,89.97,89.23,89.59,53752.0,89.86,89.97,89.23,89.59,53752.0
2022-06-14 15:30:00,89.59,90.2,89.59,89.83,124333.0,89.59,90.2,89.59,89.83,124333.0
2022-06-15 09:30:00,90.88,92.92,90.88,92.43,66383.0,90.88,92.92,90.88,92.43,66383.0
2022-06-15 10:00:00,92.42,93.4,92.42,93.26,48560.0,92.42,93.4,92.42,93.26,48560.0
2022-06-15 10:30:00,93.31,93.4,92.31,92.73,53809.0,93.31,93.4,92.31,92.73,53809.0
2022-06-15 11:00:00,92.76,92.82,92.04,92.13,22055.0,92.76,92.82,92.04,92.13,22055.0
2022-06-15 11:30:00,92.1,92.31,91.86,92.0,32311.0,92.1,92.31,91.86,92.0,32311.0
2022-06-15 12:00:00,91.95,92.42,91.95,92.41,22021.0,91.95,92.42,91.95,92.41,22021.0
2022-06-15 12:30:00,92.46,92.56,91.56,91.6,16515.0,92.46,92.56,91.56,91.6,16515.0
2022-06-15 13:00:00,91.58,91.92,91.56,91.81,19056.0,91.58,91.92,91.56,91.81,19056.0
2022-06-15 13:30:00,91.8,92.19,91.38,92.19,20273.0,91.8,92.19,91.38,92.19,20273.0
2022-06-15 14:00:00,91.97,92.22,90.63,90.69,76515.0,91.97,92.22,90.63,90.69,76515.0
2022-06-15 14:30:00,90.75,93.05,90.07,91.48,95917.0,90.75,93.05,90.07,91.48,95917.0
2022-06-15 15:00:00,91.56,92.43,91.16,92.43,40403.0,91.56,92.43,91.16,92.43,40403.0
2022-06-15 15:30:00,92.47,92.78,91.34,91.49,142754.0,92.47,92.78,91.34,91.49,142754.0
2022-06-16 09:30:00,89.03,89.55,87.64,87.66,78250.0,89.03,89.55,87.64,87.66,78250.0
2022-06-16 10:00:00,87.5,87.57,85.85,86.86,151760.0,87.5,87.57,85.85,86.86,151760.0
2022-06-16 10:30:00,86.87,86.87,85.4,85.42,167345.0,86.87,86.87,85.4,85.42,167345.0
2022-06-16 11:00:00,85.4,85.78,85.16,85.52,299896.0,85.4,85.78,85.16,85.52,299896.0
2022-06-16 11:30:00,85.6,85.82,85.04,85.09,72543.0,85.6,85.82,85.04,85.09,72543.0
2022-06-16 12:00:00,85.11,85.77,84.65,85.67,146462.0,85.11,85.77,84.65,85.67,146462.0
2022-06-16 12:30:00,85.61,86.03,85.34,85.79,59316.0,85.61,86.03,85.34,85.79,59316.0
2022-06-16 13:00:00,85.88,85.97,84.43,85.11,133508.0,85.88,85.97,84.43,85.11,133508.0
2022-06-16 13:30:00,85.08,85.15,84.37,84.88,47274.0,85.08,85.15,84.37,84.88,47274.0
2022-06-16 14:00:00,84.86,85.06,84.56,84.63,87979.0,84.86,85.06,84.56,84.63,87979.0
2022-06-16 14:30:00,84.62,85.18,84.59,84.92,78685.0,84.62,85.18,84.59,84.92,78685.0
2022-06-16 15:00:00,84.87,85.76,84.86,85.71,89171.0,84.87,85.76,84.86,85.71,89171.0
2022-06-16 15:30:00,85.71,85.83,85.02,85.77,297359.0,85.71,85.83,85.02,85.77,297359.0
2022-06-17 09:30:00,85.39,87.36,85.03,86.87,224101.0,85.39,87.36,85.03,86.87,224101.0
2022-06-17 10:00:00,86.87,87.06,86.07,86.31,121215.0,86.87,87.06,86.07,86.31,121215.0
2022-06-17 10:30:00,86.26,87.48,85.91,87.48,69320.0,86.26,87.48,85.91,87.48,69320.0
2022-06-17 11:00:00,87.45,88.57,87.28,88.46,85880.0,87.45,88.57,87.28,88.46,85880.0
2022-06-17 11:30:00,88.5,88.54,87.66,87.68,65254.0,88.5,88.54,87.66,87.68,65254.0
2022-06-17 12:00:00,87.6,88.04,87.26,87.38,64460.0,87.6,88.04,87.26,87.38,64460.0
2022-06-17 12:30:00,87.36,87.86,87.14,87.3,58666.0,87.36,87.86,87.14,87.3,58666.0
2022-06-17 13:00:00,87.23,88.42,87.22,87.42,70932.0,87.23,88.42,87.22,87.42,70932.0
2022-06-17 13:30:00,87.45,87.68,86.89,87.17,102736.0,87.45,87.68,86.89,87.17,102736.0
2022-06-17 14:00:00,87.2,87.68,87.16,87.42,97501.0,87.2,87.68,87.16,87.42,97501.0
2022-06-17 14:30:00,87.4,87.96,87.22,87.36,82408.0,87.4,87.96,87.22,87.36,82408.0
2022-06-17 15:00:00,87.41,87.94,86.92,87.85,96665.0,87.41,87.94,86.92,87.85,96665.0
2022-06-17 15:30:00,87.86,87.86,86.88,86.99,291957.0,87.86,87.86,86.88,86.99,291957.0
2022-06-21 09:30:00,88.82,89.63,88.31,89.31,128810.0,88.82,89.63,88.31,89.31,128810.0
2022-06-21 10:00:00,89.14,89.23,88.15,88.61,54127.0,89.14,89.23,88.15,88.61,54127.0
2022-06-21 10:30:00,88.58,89.11,88.46,88.63,72948.0,88.58,89.11,88.46,88.63,72948.0
2022-06-21 11:00:00,88.56,88.88,88.47,88.56,79270.0,88.56,88.88,88.47,88.56,79270.0
2022-06-21 11:30:00,88.59,89.25,88.5,88.93,65559.0,88.59,89.25,88.5,88.93,65559.0
2022-06-21 12:00:00,88.96,89.2,88.9,89.19,42516.0,88.96,89.2,88.9,89.19,42516.0
2022-06-21 12:30:00,89.34,89.45,89.13,89.35,77130.0,89.34,89.45,89.13,89.35,77130.0
2022-06-21 13:00:00,89.35,89.45,89.27,89.35,27745.0,89.35,89.45,89.27,89.35,27745.0
2022-06-21 13:30:00,89.34,89.59,89.04,89.06,30628.0,89.34,89.59,89.04,89.06,30628.0
2022-06-21 14:00:00,89.06,89.06,88.01,88.26,70256.0,89.06,89.06,88.01,88.26,70256.0
2022-06-21 14:30:00,88.28,88.49,88.03,88.23,53892.0,88.28,88.49,88.03,88.23,53892.0
2022-06-21 15:00:00,88.19,88.25,87.93,87.97,85670.0,88.19,88.25,87.93,87.97,85670.0
2022-06-21 15:30:00,87.98,88.25,87.5,87.69,180037.0,87.98,88.25,87.5,87.69,180037.0
2022-06-22 09:30:00,86.84,88.29,86.7,87.44,143033.0,86.84,88.29,86.7,87.44,143033.0
2022-06-22 10:00:00,87.41,89.05,87.21,88.45,146131.0,87.41,89.05,87.21,88.45,146131.0
2022-06-22 10:30:00,88.47,88.68,88.04,88.18,114488.0,88.47,88.68,88.04,88.18,114488.0
2022-06-22 11:00:00,88.15,88.53,87.97,88.42,63100.0,88.15,88.53,87.97,88.42,63100.0
2022-06-22 11:30:00,88.44,88.68,88.11,88.21,41006.0,88.44,88.68,88.11,88.21,41006.0
2022-06-22 12:00:00,88.22,88.5,88.01,88.14,46459.0,88.22,88.5,88.01,88.14,46459.0
2022-06-22 12:30:00,88.12,89.11,88.12,89.11,34274.0,88.12,89.11,88.12,89.11,34274.0
2022-06-22 13:00:00,89.11,89.12,88.69,88.97,33409.0,89.11,89.12,88.69,88.97,33409.0
2022-06-22 13:30:00,88.96,89.45,88.83,89.45,34287.0,88.96,89.45,88.83,89.45,34287.0
2022-06-22 14:00:00,89.47,89.9,89.27,89.74,50868.0,89.47,89.9,89.27,89.74,50868.0
2022-06-22 14:30:00,89.74,89.9,89.61,89.89,52711.0,89.74,89.9,89.61,89.89,52711.0
2022-06-22 15:00:00,89.88,90.1,89.64,89.67,109080.0,89.88,90.1,89.64,89.67,109080.0
2022-06-22 15:30:00,89.64,89.99,89.57,89.68,195117.0,89.64,89.99,89.57,89.68,195117.0
2022-06-23 09:30:00,90.97,91.45,89.8,90.67,105596.0,90.97,91.45,89.8,90.67,105596.0
2022-06-23 10:00:00,90.61,91.03,89.78,89.86,161852.0,90.61,91.03,89.78,89.86,161852.0
2022-06-23 10:30:00,89.85,90.6,89.54,90.26,93704.0,89.85,90.6,89.54,90.26,93704.0
2022-06-23 11:00:00,90.11,90.66,90.1,90.2,67125.0,90.11,90.66,90.1,90.2,67125.0
2022-06-23 11:30:00,90.25,90.64,89.81,90.51,80168.0,90.25,90.64,89.81,90.51,80168.0
2022-06-23 12:00:00,90.39,90.44,89.5,90.03,56269.0,90.39,90.44,89.5,90.03,56269.0
2022-06-23 12:30:00,90.0,90.02,88.73,88.9,59478.0,90.0,90.02,88.73,88.9,59478.0
2022-06-23 13:00:00,88.79,89.15,88.61,88.74,106545.0,88.79,89.15,88.61,88.74,106545.0
2022-06-23 13:30:00,88.79,89.88,88.78,89.7,107815.0,88.79,89.88,88.78,89.7,107815.0
2022-06-23 14:00:00,89.67,89.74,89.28,89.67,101967.0,89.67,89.74,89.28,89.67,101967.0
2022-06-23 14:30:00,89.67,90.95,89.6,90.95,114577.0,89.67,90.95,89.6,90.95,114577.0
2022-06-23 15:00:00,90.94,91.6,90.83,91.49,153345.0,90.94,91.6,90.83,91.49,153345.0
2022-06-23 15:30:00,91.49,92.0,91.45,91.84,368125.0,91.49,92.0,91.45,91.84,368125.0
2022-06-24 09:30:00,91.49,97.12,90.25,96.34,484708.0,91.49,97.12,90.25,96.34,484708.0
2022-06-24 10:00:00,96.42,98.16,96.29,97.65,303017.0,96.42,98.16,96.29,97.65,303017.0
2022-06-24 10:30:00,97.71,99.22,97.62,98.82,251609.0,97.71,99.22,97.62,98.82,251609.0
2022-06-24 11:00:00,98.85,99.06,97.92,98.44,187442.0,98.85,99.06,97.92,98.44,187442.0
2022-06-24 11:30:00,98.43,98.71,98.28,98.37,99229.0,98.43,98.71,98.28,98.37,99229.0
2022-06-24 12:00:00,98.34,98.37,97.83,97.9,110302.0,98.34,98.37,97.83,97.9,110302.0
2022-06-24 12:30:00,97.85,97.86,97.01,97.14,126438.0,97.85,97.86,97.01,97.14,126438.0
2022-06-24 13:00:00,97.14,97.29,95.77,95.92,281579.0,97.14,97.29,95.77,95.92,281579.0
2022-06-24 13:30:00,95.92,97.22,95.86,96.98,93839.0,95.92,97.22,95.86,96.98,93839.0
2022-06-24 14:00:00,97.0,97.33,96.69,96.97,94610.0,97.0,97.33,96.69,96.97,94610.0
2022-06-24 14:30:00,97.01,98.18,96.99,97.65,110341.0,97.01,98.18,96.99,97.65,110341.0
2022-06-24 15:00:00,97.66,98.52,97.61,98.16,111420.0,97.66,98.52,97.61,98.16,111420.0
2022-06-24 15:30:00,98.16,98.66,98.02,98.45,393687.0,98.16,98.66,98.02,98.45,393687.0
2022-06-27 09:30:00,99.49,101.05,97.13,99.23,247115.0,99.49,101.05,97.13,99.23,247115.0
2022-06-27 10:00:00,99.23,99.46,96.31,96.68,160226.0,99.23,99.46,96.31,96.68,160226.0
2022-06-27 10:30:00,96.76,98.4,96.61,98.33,92580.0,96.76,98.4,96.61,98.33,92580.0
2022-06-27 11:00:00,98.36,98.79,97.95,98.77,63676.0,98.36,98.79,97.95,98.77,63676.0
2022-06-27 11:30:00,98.73,98.74,98.05,98.39,50755.0,98.73,98.74,98.05,98.39,50755.0
2022-06-27 12:00:00,98.46,98.54,97.79,98.09,52249.0,98.46,98.54,97.79,98.09,52249.0
2022-06-27 12:30:00,98.05,98.99,97.69,98.79,66769.0,98.05,98.99,97.69,98.79,66769.0
2022-06-27 13:00:00,98.92,99.06,98.64,98.88,57656.0,98.92,99.06,98.64,98.88,57656.0
2022-06-27 13:30:00,98.84,99.03,98.61,98.83,40191.0,98.84,99.03,98.61,98.83,40191.0
2022-06-27 14:00:00,98.85,99.29,98.76,98.8,114423.0,98.85,99.29,98.76,98.8,114423.0
2022-06-27 14:30:00,98.67,98.99,98.51,98.57,52338.0,98.67,98.99,98.51,98.57,52338.0
2022-06-27 15:00:00,98.58,99.06,98.16,98.8,72989.0,98.58,99.06,98.16,98.8,72989.0
2022-06-27 15:30:00,98.78,99.0,98.32,98.64,226463.0,98.78,99.0,98.32,98.64,226463.0
2022-06-28 09:30:00,98.16,99.64,98.15,98.25,72465.0,98.16,99.64,98.15,98.25,72465.0
2022-06-28 10:00:00,98.18,98.5,97.23,97.42,87169.0,98.18,98.5,97.23,97.42,87169.0
2022-06-28 10:30:00,97.36,97.43,96.46,96.63,72397.0,97.36,97.43,96.46,96.63,72397.0
2022-06-28 11:00:00,96.57,96.8,95.77,95.86,94242.0,96.57,96.8,95.77,95.86,94242.0
2022-06-28 11:30:00,95.81,96.03,95.52,95.81,141456.0,95.81,96.03,95.52,95.81,141456.0
2022-06-28 12:00:00,95.78,95.89,95.42,95.89,73253.0,95.78,95.89,95.42,95.89,73253.0
2022-06-28 12:30:00,95.83,95.89,95.24,95.79,44727.0,95.83,95.89,95.24,95.79,44727.0
2022-06-28 13:00:00,95.75,95.81,95.0,95.48,55273.0,95.75,95.81,95.0,95.48,55273.0
2022-06-28 13:30:00,95.46,95.65,95.26,95.51,56422.0,95.46,95.65,95.26,95.51,56422.0
2022-06-28 14:00:00,95.47,95.85,95.11,95.41,96154.0,95.47,95.85,95.11,95.41,96154.0
2022-06-28 14:30:00,95.38,95.68,95.29,95.34,53149.0,95.38,95.68,95.29,95.34,53149.0
2022-06-28 15:00:00,95.31,95.32,94.67,94.77,116946.0,95.31,95.32,94.67,94.77,116946.0
2022-06-28 15:30:00,94.78,95.02,94.35,94.39,264088.0,94.78,95.02,94.35,94.39,264088.0
2022-06-29 09:30:00,94.35,94.35,92.09,93.08,83654.0,94.35,94.35,92.09,93.08,83654.0
2022-06-29 10:00:00,93.0,93.47,92.56,92.73,38479.0,93.0,93.47,92.56,92.73,38479.0
2022-06-29 10:30:00,92.69,93.31,92.39,92.53,49685.0,92.69,93.31,92.39,92.53,49685.0
2022-06-29 11:00:00,92.38,92.44,91.69,91.89,54095.0,92.38,92.44,91.69,91.89,54095.0
2022-06-29 11:30:00,91.9,92.61,91.8,92.42,38724.0,91.9,92.61,91.8,92.42,38724.0
2022-06-29 12:00:00,92.42,92.49,91.98,92.08,35848.0,92.42,92.49,91.98,92.08,35848.0
2022-06-29 12:30:00,92.1,92.85,92.08,92.61,44349.0,92.1,92.85,92.08,92.61,44349.0
2022-06-29 13:00:00,92.63,93.19,92.57,92.95,38307.0,92.63,93.19,92.57,92.95,38307.0
2022-06-29 13:30:00,92.92,93.81,92.67,93.74,57542.0,92.92,93.81,92.67,93.74,57542.0
2022-06-29 14:00:00,93.73,93.89,93.44,93.59,46077.0,93.73,93.89,93.44,93.59,46077.0
2022-06-29 14:30:00,93.58,93.61,93.28,93.45,52582.0,93.58,93.61,93.28,93.45,52582.0
2022-06-29 15:00:00,93.41,93.97,93.17,93.89,84904.0,93.41,93.97,93.17,93.89,84904.0
2022-06-29 15:30:00,93.9,93.95,93.48,93.58,231617.0,93.9,93.95,93.48,93.58,231617.0
2022-06-30 09:30:00,92.43,92.43,89.43,89.67,64734.0,92.43,92.43,89.43,89.67,64734.0
2022-06-30 10:00:00,89.62,89.62,87.59,89.01,139214.0,89.62,89.62,87.59,89.01,139214.0
2022-06-30 10:30:00,88.99,90.0,88.84,89.43,117040.0,88.99,90.0,88.84,89.43,117040.0
2022-06-30 11:00:00,89.36,90.83,89.14,90.78,54645.0,89.36,90.83,89.14,90.78,54645.0
2022-06-30 11:30:00,90.77,90.79,90.08,90.43,81256.0,90.77,90.79,90.08,90.43,81256.0
2022-06-30 12:00:00,90.39,90.97,89.68,90.97,48649.0,90.39,90.97,89.68,90.97,48649.0
2022-06-30 12:30:00,90.97,91.34,90.42,90.64,52826.0,90.97,91.34,90.42,90.64,52826.0
2022-06-30 13:00:00,90.64,90.75,89.94,90.3,36569.0,90.64,90.75,89.94,90.3,36569.0
2022-06-30 13:30:00,90.3,90.98,90.27,90.78,31993.0,90.3,90.98,90.27,90.78,31993.0
2022-06-30 14:00:00,90.77,90.9,90.39,90.66,47360.0,90.77,90.9,90.39,90.66,47360.0
2022-06-30 14:30:00,90.72,90.75,90.16,90.63,58403.0,90.72,90.75,90.16,90.63,58403.0
2022-06-30 15:00:00,90.61,90.77,90.24,90.76,74989.0,90.61,90.77,90.24,90.76,74989.0
2022-06-30 15:30:00,90.75,90.92,90.0,90.57,310736.0,90.75,90.92,90.0,90.57,310736.0
2022-07-01 09:30:00,90.79,93.98,90.44,93.04,111849.0,90.79,93.98,90.44,93.04,111849.0
2022-07-01 10:00:00,93.1,93.49,91.42,91.46,49223.0,93.1,93.49,91.42,91.46,49223.0
2022-07-01 10:30:00,91.42,91.48,90.43,90.86,70546.0,91.42,91.48,90.43,90.86,70546.0
2022-07-01 11:00:00,90.89,91.56,90.79,90.9,48619.0,90.89,91.56,90.79,90.9,48619.0
2022-07-01 11:30:00,90.97,91.37,90.34,90.9,54443.0,90.97,91.37,90.34,90.9,54443.0
2022-07-01 12:00:00,90.81,91.44,90.67,91.25,63726.0,90.81,91.44,90.67,91.25,63726.0
2022-07-01 12:30:00,91.23,91.63,90.82,91.29,57566.0,91.23,91.63,90.82,91.29,57566.0
2022-07-01 13:00:00,91.26,91.64,91.1,91.56,46425.0,91.26,91.64,91.1,91.56,46425.0
2022-07-01 13:30:00,91.54,91.94,91.4,91.86,69918.0,91.54,91.94,91.4,91.86,69918.0
2022-07-01 14:00:00,91.86,92.67,91.73,92.44,87219.0,91.86,92.67,91.73,92.44,87219.0
2022-07-01 14:30:00,92.47,92.89,92.43,92.5,52853.0,92.47,92.89,92.43,92.5,52853.0
2022-07-01 15:00:00,92.54,92.63,92.22,92.6,60530.0,92.54,92.63,92.22,92.6,60530.0
2022-07-01 15:30:00,92.6,92.92,92.39,92.7,213243.0,92.6,92.92,92.39,92.7,213243.0
2022-07-05 09:30:00,90.4,91.98,90.22,91.94,130517.0,90.4,91.98,90.22,91.94,130517.0
2022-07-05 10:00:00,91.85,92.89,91.66,92.8,62876.0,91.85,92.89,91.66,92.8,62876.0
2022-07-05 10:30:00,92.88,93.53,92.55,92.83,43465.0,92.88,93.53,92.55,92.83,43465.0
2022-07-05 11:00:00,92.79,92.79,92.07,92.4,53255.0,92.79,92.79,92.07,92.4,53255.0
2022-07-05 11:30:00,92.43,93.22,92.35,93.02,63266.0,92.43,93.22,92.35,93.02,63266.0
2022-07-05 12:00:00,93.07,93.32,92.83,93.19,43741.0,93.07,93.32,92.83,93.19,43741.0
2022-07-05 12:30:00,93.19,93.43,92.93,93.02,52789.0,93.19,93.43,92.93,93.02,52789.0
2022-07-05 13:00:00,93.07,93.81,93.04,93.64,58834.0,93.07,93.81,93.04,93.64,58834.0
2022-07-05 13:30:00,93.66,94.45,93.64,94.36,34348.0,93.66,94.45,93.64,94.36,34348.0
2022-07-05 14:00:00,94.38,95.05,94.33,94.9,46836.0,94.38,95.05,94.33,94.9,46836.0
2022-07-05 14:30:00,94.94,95.03,94.78,94.97,65721.0,94.94,95.03,94.78,94.97,65721.0
2022-07-05 15:00:00,94.92,95.75,94.68,95.59,84154.0,94.92,95.75,94.68,95.59,84154.0
2022-07-05 15:30:00,95.63,95.91,95.55,95.83,205958.0,95.63,95.91,95.55,95.83,205958.0
2022-07-06 09:30:00,95.85,96.18,92.98,93.25,66697.0,95.85,96.18,92.98,93.25,66697.0
2022-07-06 10:00:00,93.16,93.85,92.97,93.43,56742.0,93.16,93.85,92.97,93.43,56742.0
2022-07-06 10:30:00,93.39,94.51,93.07,94.18,58425.0,93.39,94.51,93.07,94.18,58425.0
2022-07-06 11:00:00,94.14,94.19,93.27,93.53,36678.0,94.14,94.19,93.27,93.53,36678.0
2022-07-06 11:30:00,93.53,93.53,92.92,93.16,36841.0,93.53,93.53,92.92,93.16,36841.0
2022-07-06 12:00:00,93.19,93.19,92.55,92.61,28498.0,93.19,93.19,92.55,92.61,28498.0
2022-07-06 12:30:00,92.64,92.76,92.3,92.37,83554.0,92.64,92.76,92.3,92.37,83554.0
2022-07-06 13:00:00,92.38,92.82,92.37,92.45,39203.0,92.38,92.82,92.37,92.45,39203.0
2022-07-06 13:30:00,92.42,92.8,92.29,92.74,29195.0,92.42,92.8,92.29,92.74,29195.0
2022-07-06 14:00:00,92.71,93.08,92.27,93.01,46934.0,92.71,93.08,92.27,93.01,46934.0
2022-07-06 14:30:00,93.19,93.75,92.98,93.49,31502.0,93.19,93.75,92.98,93.49,31502.0
2022-07-06 15:00:00,93.57,93.94,93.32,93.91,36807.0,93.57,93.94,93.32,93.91,36807.0
2022-07-06 15:30:00,93.94,94.14,92.88,93.01,163976.0,93.94,94.14,92.88,93.01,163976.0
2022-07-07 09:30:00,93.03,94.96,92.85,93.6,71821.0,93.03,94.96,92.85,93.6,71821.0
2022-07-07 10:00:00,93.57,93.58,92.75,93.49,49828.0,93.57,93.58,92.75,93.49,49828.0
2022-07-07 10:30:00,93.47,94.3,93.37,94.1,38955.0,93.47,94.3,93.37,94.1,38955.0
2022-07-07 11:00:00,94.12,94.67,94.12,94.47,64137.0,94.12,94.67,94.12,94.47,64137.0
2022-07-07 11:30:00,94.46,94.56,93.72,94.07,36735.0,94.46,94.56,93.72,94.07,36735.0
2022-07-07 12:00:00,94.11,95.05,94.11,95.01,39328.0,94.11,95.05,94.11,95.01,39328.0
2022-07-07 12:30:00,95.07,95.43,94.72,94.86,33964.0,95.07,95.43,94.72,94.86,33964.0
2022-07-07 13:00:00,94.9,94.93,94.24,94.33,21611.0,94.9,94.93,94.24,94.33,21611.0
2022-07-07 13:30:00,94.32,94.51,94.17,94.44,22151.0,94.32,94.51,94.17,94.44,22151.0
2022-07-07 14:00:00,94.42,95.06,94.37,94.99,34688.0,94.42,95.06,94.37,94.99,34688.0
2022-07-07 14:30:00,94.97,95.01,94.68,94.9,22825.0,94.97,95.01,94.68,94.9,22825.0
2022-07-07 15:00:00,94.93,95.08,94.83,94.89,47405.0,94.93,95.08,94.83,94.89,47405.0
2022-07-07 15:30:00,94.91,95.28,94.77,94.88,158604.0,94.91,95.28,94.77,94.88,158604.0
2022-07-08 09:30:00,94.41,94.73,92.81,93.09,22954.0,94.41,94.73,92.81,93.09,22954.0
2022-07-08 10:00:00,92.91,94.05,92.64,93.94,53421.0,92.91,94.05,92.64,93.94,53421.0
2022-07-08 10:30:00,93.93,94.29,93.83,94.02,34862.0,93.93,94.29,93.83,94.02,34862.0
2022-07-08 11:00:00,94.04,94.85,94.04,94.59,36381.0,94.04,94.85,94.04,94.59,36381.0
2022-07-08 11:30:00,94.53,94.53,93.66,93.98,30175.0,94.53,94.53,93.66,93.98,30175.0
2022-07-08 12:00:00,93.89,93.89,93.07,93.09,25238.0,93.89,93.89,93.07,93.09,25238.0
2022-07-08 12:30:00,93.03,93.23,92.57,92.63,45676.0,93.03,93.23,92.57,92.63,45676.0
2022-07-08 13:00:00,92.64,92.93,92.47,92.92,41491.0,92.64,92.93,92.47,92.92,41491.0
2022-07-08 13:30:00,92.9,93.47,92.87,93.23,31905.0,92.9,93.47,92.87,93.23,31905.0
2022-07-08 14:00:00,93.29,93.6,93.19,93.52,25940.0,93.29,93.6,93.19,93.52,25940.0
2022-07-08 14:30:00,93.43,93.52,92.98,93.2,29623.0,93.43,93.52,92.98,93.2,29623.0
2022-07-08 15:00:00,93.21,93.44,93.1,93.21,29255.0,93.21,93.44,93.1,93.21,29255.0
2022-07-08 15:30:00,93.2,93.22,92.57,92.67,165632.0,93.2,93.22,92.57,92.67,165632.0
2022-07-11 09:30:00,91.85,93.03,90.49,91.13,102572.0,91.85,93.03,90.49,91.13,102572.0
2022-07-11 10:00:00,91.15,91.2,90.49,90.8,78849.0,91.15,91.2,90.49,90.8,78849.0
2022-07-11 10:30:00,90.75,91.04,90.47,90.48,40917.0,90.75,91.04,90.47,90.48,40917.0
2022-07-11 11:00:00,90.45,90.99,90.43,90.52,31404.0,90.45,90.99,90.43,90.52,31404.0
2022-07-11 11:30:00,90.56,90.68,89.88,90.03,30547.0,90.56,90.68,89.88,90.03,30547.0
2022-07-11 12:00:00,90.05,90.24,89.9,89.96,20600.0,90.05,90.24,89.9,89.96,20600.0
2022-07-11 12:30:00,89.96,90.11,89.76,89.91,21158.0,89.96,90.11,89.76,89.91,21158.0
2022-07-11 13:00:00,89.93,90.17,89.9,90.12,18646.0,89.93,90.17,89.9,90.12,18646.0
2022-07-11 13:30:00,90.08,90.31,89.99,90.0,19816.0,90.08,90.31,89.99,90.0,19816.0
2022-07-11 14:00:00,89.93,89.99,89.63,89.88,40767.0,89.93,89.99,89.63,89.88,40767.0
2022-07-11 14:30:00,89.85,89.92,89.41,89.41,35837.0,89.85,89.92,89.41,89.41,35837.0
2022-07-11 15:00:00,89.41,89.48,89.18,89.24,35705.0,89.41,89.48,89.18,89.24,35705.0
2022-07-11 15:30:00,89.22,89.31,88.71,88.87,174046.0,89.22,89.31,88.71,88.87,174046.0
2022-07-12 09:30:00,88.92,91.57,88.92,91.06,58739.0,88.92,91.57,88.92,91.06,58739.0
2022-07-12 10:00:00,90.91,91.86,90.64,91.18,60121.0,90.91,91.86,90.64,91.18,60121.0
2022-07-12 10:30:00,91.2,91.89,90.95,91.81,81224.0,91.2,91.89,90.95,91.81,81224.0
2022-07-12 11:00:00,91.75,91.93,91.4,91.71,70780.0,91.75,91.93,91.4,91.71,70780.0
2022-07-12 11:30:00,91.71,91.9,91.39,91.47,37962.0,91.71,91.9,91.39,91.47,37962.0
2022-07-12 12:00:00,91.49,91.84,91.45,91.78,51253.0,91.49,91.84,91.45,91.78,51253.0
2022-07-12 12:30:00,91.8,91.99,91.64,91.94,55576.0,91.8,91.99,91.64,91.94,55576.0
2022-07-12 13:00:00,91.92,92.07,91.61,91.86,52821.0,91.92,92.07,91.61,91.86,52821.0
2022-07-12 13:30:00,91.88,92.17,91.83,92.1,62567.0,91.88,92.17,91.83,92.1,62567.0
2022-07-12 14:00:00,92.13,92.18,91.95,92.09,40301.0,92.13,92.18,91.95,92.09,40301.0
2022-07-12 14:30:00,92.11,92.17,91.65,91.76,40129.0,92.11,92.17,91.65,91.76,40129.0
2022-07-12 15:00:00,91.73,91.74,91.02,91.12,34301.0,91.73,91.74,91.02,91.12,34301.0
2022-07-12 15:30:00,91.1,91.35,90.72,91.28,195661.0,91.1,91.35,90.72,91.28,195661.0
2022-07-13 09:30:00,89.84,90.13,88.88,89.5,60412.0,89.84,90.13,88.88,89.5,60412.0
2022-07-13 10:00:00,89.51,89.73,88.72,89.37,38895.0,89.51,89.73,88.72,89.37,38895.0
2022-07-13 10:30:00,89.37,90.69,89.32,90.61,43769.0,89.37,90.69,89.32,90.61,43769.0
2022-07-13 11:00:00,90.67,91.37,90.44,90.44,44935.0,90.67,91.37,90.44,90.44,44935.0
2022-07-13 11:30:00,90.48,90.52,89.83,89.9,23201.0,90.48,90.52,89.83,89.9,23201.0
2022-07-13 12:00:00,89.92,90.21,89.67,90.06,21746.0,89.92,90.21,89.67,90.06,21746.0
2022-07-13 12:30:00,89.99,90.4,89.74,90.38,32355.0,89.99,90.4,89.74,90.38,32355.0
2022-07-13 13:00:00,90.42,90.75,90.21,90.41,27230.0,90.42,90.75,90.21,90.41,27230.0
2022-07-13 13:30:00,90.41,90.77,90.21,90.73,21631.0,90.41,90.77,90.21,90.73,21631.0
2022-07-13 14:00:00,90.7,90.79,90.13,90.79,25254.0,90.7,90.79,90.13,90.79,25254.0
2022-07-13 14:30:00,90.83,91.02,90.57,91.01,42162.0,90.83,91.02,90.57,91.01,42162.0
2022-07-13 15:00:00,91.07,91.13,90.67,90.79,52833.0,91.07,91.13,90.67,90.79,52833.0
2022-07-13 15:30:00,90.8,90.86,90.55,90.61,151950.0,90.8,90.86,90.55,90.61,151950.0
2022-07-14 09:30:00,88.72,89.09,87.51,87.63,71163.0,88.72,89.09,87.51,87.63,71163.0
2022-07-14 10:00:00,87.54,87.91,86.6,87.75,116003.0,87.54,87.91,86.6,87.75,116003.0
2022-07-14 10:30:00,87.7,88.32,87.54,88.07,47261.0,87.7,88.32,87.54,88.07,47261.0
2022-07-14 11:00:00,88.19,88.87,88.08,88.75,35355.0,88.19,88.87,88.08,88.75,35355.0
2022-07-14 11:30:00,88.8,89.06,88.35,88.89,37603.0,88.8,89.06,88.35,88.89,37603.0
2022-07-14 12:00:00,88.87,88.95,88.4,88.4,22044.0,88.87,88.95,88.4,88.4,22044.0
2022-07-14 12:30:00,88.42,88.6,88.08,88.42,21942.0,88.42,88.6,88.08,88.42,21942.0
2022-07-14 13:00:00,88.41,88.9,88.11,88.82,48757.0,88.41,88.9,88.11,88.82,48757.0
2022-07-14 13:30:00,88.79,89.01,88.54,88.67,30540.0,88.79,89.01,88.54,88.67,30540.0
2022-07-14 14:00:00,88.66,89.11,88.6,89.09,28927.0,88.66,89.11,88.6,89.09,28927.0
2022-07-14 14:30:00,89.05,89.36,88.74,88.92,23408.0,89.05,89.36,88.74,88.92,23408.0
2022-07-14 15:00:00,89.02,89.13,88.65,89.13,31219.0,89.02,89.13,88.65,89.13,31219.0
2022-07-14 15:30:00,89.13,89.28,88.79,89.12,147616.0,89.13,89.28,88.79,89.12,147616.0
2022-07-15 09:30:00,90.0,90.93,89.75,89.87,142502.0,90.0,90.93,89.75,89.87,142502.0
2022-07-15 10:00:00,89.91,91.91,89.91,91.91,39234.0,89.91,91.91,89.91,91.91,39234.0
2022-07-15 10:30:00,91.82,91.97,91.39,91.79,32110.0,91.82,91.97,91.39,91.79,32110.0
2022-07-15 11:00:00,91.71,92.49,91.62,92.41,55421.0,91.71,92.49,91.62,92.41,55421.0
2022-07-15 11:30:00,92.38,92.6,92.06,92.16,24015.0,92.38,92.6,92.06,92.16,24015.0
2022-07-15 12:00:00,92.14,92.23,91.94,92.06,26292.0,92.14,92.23,91.94,92.06,26292.0
2022-07-15 12:30:00,92.02,92.16,91.89,92.02,16202.0,92.02,92.16,91.89,92.02,16202.0
2022-07-15 13:00:00,92.04,92.15,91.93,92.09,32659.0,92.04,92.15,91.93,92.09,32659.0
2022-07-15 13:30:00,92.05,92.08,91.82,91.91,31665.0,92.05,92.08,91.82,91.91,31665.0
2022-07-15 14:00:00,91.95,91.96,91.67,91.85,28867.0,91.95,91.96,91.67,91.85,28867.0
2022-07-15 14:30:00,91.87,91.91,91.63,91.69,15087.0,91.87,91.91,91.63,91.69,15087.0
2022-07-15 15:00:00,91.67,91.68,91.41,91.54,33788.0,91.67,91.68,91.41,91.54,33788.0
2022-07-15 15:30:00,91.54,91.63,91.29,91.55,136202.0,91.54,91.63,91.29,91.55,136202.0
2022-07-18 09:30:00,92.6,94.42,92.15,93.99,52431.0,92.6,94.42,92.15,93.99,52431.0
2022-07-18 10:00:00,93.82,94.07,93.24,93.92,25175.0,93.82,94.07,93.24,93.92,25175.0
2022-07-18 10:30:00,93.98,94.36,93.96,94.17,55230.0,93.98,94.36,93.96,94.17,55230.0
2022-07-18 11:00:00,94.09,94.55,93.96,94.48,46794.0,94.09,94.55,93.96,94.48,46794.0
2022-07-18 11:30:00,94.41,94.7,94.15,94.65,24294.0,94.41,94.7,94.15,94.65,24294.0
2022-07-18 12:00:00,94.64,94.84,94.43,94.43,19301.0,94.64,94.84,94.43,94.43,19301.0
2022-07-18 12:30:00,94.41,94.44,93.5,93.55,16791.0,94.41,94.44,93.5,93.55,16791.0
2022-07-18 13:00:00,93.6,93.86,93.47,93.65,15729.0,93.6,93.86,93.47,93.65,15729.0
2022-07-18 13:30:00,93.65,93.66,93.17,93.24,30280.0,93.65,93.66,93.17,93.24,30280.0
2022-07-18 14:00:00,93.19,93.45,93.03,93.12,35444.0,93.19,93.45,93.03,93.12,35444.0
2022-07-18 14:30:00,93.12,93.35,92.84,92.98,27439.0,93.12,93.35,92.84,92.98,27439.0
2022-07-18 15:00:00,92.98,93.34,92.77,93.15,44468.0,92.98,93.34,92.77,93.15,44468.0
2022-07-18 15:30:00,93.13,93.13,92.46,92.82,135921.0,93.13,93.13,92.46,92.82,135921.0
2022-07-19 09:30:00,94.26,94.98,93.3,93.97,157449.0,94.26,94.98,93.3,93.97,157449.0
2022-07-19 10:00:00,94.03,95.19,94.03,94.99,76423.0,94.03,95.19,94.03,94.99,76423.0
2022-07-19 10:30:00,94.99,95.18,94.45,95.05,62385.0,94.99,95.18,94.45,95.05,62385.0
2022-07-19 11:00:00,95.08,95.45,94.94,95.23,78025.0,95.08,95.45,94.94,95.23,78025.0
2022-07-19 11:30:00,95.25,95.31,94.91,95.22,38424.0,95.25,95.31,94.91,95.22,38424.0
2022-07-19 12:00:00,95.21,95.21,94.78,94.95,22584.0,95.21,95.21,94.78,94.95,22584.0
2022-07-19 12:30:00,94.97,95.26,94.84,95.16,30875.0,94.97,95.26,94.84,95.16,30875.0
2022-07-19 13:00:00,95.21,95.21,94.83,95.02,21628.0,95.21,95.21,94.83,95.02,21628.0
2022-07-19 13:30:00,95.02,95.97,95.02,95.9,45470.0,95.02,95.97,95.02,95.9,45470.0
2022-07-19 14:00:00,95.89,96.15,95.71,95.71,54318.0,95.89,96.15,95.71,95.71,54318.0
2022-07-19 14:30:00,95.67,95.82,95.59,95.79,33456.0,95.67,95.82,95.59,95.79,33456.0
2022-07-19 15:00:00,95.79,96.13,95.74,95.93,37945.0,95.79,96.13,95.74,95.93,37945.0
2022-07-19 15:30:00,95.93,96.27,95.81,96.11,158776.0,95.93,96.27,95.81,96.11,158776.0
2022-07-20 09:30:00,95.93,96.76,95.11,95.17,69191.0,95.93,96.76,95.11,95.17,69191.0
2022-07-20 10:00:00,95.17,96.06,94.4,95.62,90638.0,95.17,96.06,94.4,95.62,90638.0
2022-07-20 10:30:00,95.55,96.59,95.43,96.47,104599.0,95.55,96.59,95.43,96.47,104599.0
2022-07-20 11:00:00,96.47,96.47,95.87,95.97,57284.0,96.47,96.47,95.87,95.97,57284.0
2022-07-20 11:30:00,95.94,96.04,95.38,95.53,61874.0,95.94,96.04,95.38,95.53,61874.0
2022-07-20 12:00:00,95.55,95.9,95.5,95.84,31906.0,95.55,95.9,95.5,95.84,31906.0
2022-07-20 12:30:00,95.86,95.95,95.26,95.59,30887.0,95.86,95.95,95.26,95.59,30887.0
2022-07-20 13:00:00,95.59,95.64,94.86,95.46,48055.0,95.59,95.64,94.86,95.46,48055.0
2022-07-20 13:30:00,95.55,95.92,95.29,95.41,23331.0,95.55,95.92,95.29,95.41,23331.0
2022-07-20 14:00:00,95.45,96.22,95.41,96.06,37556.0,95.45,96.22,95.41,96.06,37556.0
2022-07-20 14:30:00,96.01,96.2,95.63,95.83,28254.0,96.01,96.2,95.63,95.83,28254.0
2022-07-20 15:00:00,95.86,96.51,95.83,96.51,27919.0,95.86,96.51,95.83,96.51,27919.0
2022-07-20 15:30:00,96.5,96.8,96.32,96.6,142104.0,96.5,96.8,96.32,96.6,142104.0
2022-07-21 09:30:00,96.3,96.7,95.35,95.59,149183.0,96.3,96.7,95.35,95.59,149183.0
2022-07-21 10:00:00,95.54,96.17,94.03,94.03,92893.0,95.54,96.17,94.03,94.03,92893.0
2022-07-21 10:30:00,93.94,95.76,93.89,95.66,54821.0,93.94,95.76,93.89,95.66,54821.0
2022-07-21 11:00:00,95.6,95.7,94.64,94.97,34389.0,95.6,95.7,94.64,94.97,34389.0
2022-07-21 11:30:00,94.92,95.44,94.79,94.97,25349.0,94.92,95.44,94.79,94.97,25349.0
2022-07-21 12:00:00,94.99,95.23,94.83,95.23,26349.0,94.99,95.23,94.83,95.23,26349.0
2022-07-21 12:30:00,95.2,95.39,95.0,95.05,22927.0,95.2,95.39,95.0,95.05,22927.0
2022-07-21 13:00:00,95.05,95.27,94.82,95.17,68964.0,95.05,95.27,94.82,95.17,68964.0
2022-07-21 13:30:00,95.18,95.27,94.95,95.25,15138.0,95.18,95.27,94.95,95.25,15138.0
2022-07-21 14:00:00,95.21,95.47,95.18,95.39,17923.0,95.21,95.47,95.18,95.39,17923.0
2022-07-21 14:30:00,95.35,95.4,95.18,95.23,16399.0,95.35,95.4,95.18,95.23,16399.0
2022-07-21 15:00:00,95.26,95.57,95.18,95.45,26848.0,95.26,95.57,95.18,95.45,26848.0
2022-07-21 15:30:00,95.46,96.05,95.42,96.04,122150.0,95.46,96.05,95.42,96.04,122150.0
2022-07-22 09:30:00,96.49,98.49,96.26,96.81,54835.0,96.49,98.49,96.26,96.81,54835.0
2022-07-22 10:00:00,96.83,96.95,95.91,96.14,29591.0,96.83,96.95,95.91,96.14,29591.0
2022-07-22 10:30:00,96.17,96.36,95.93,96.04,20225.0,96.17,96.36,95.93,96.04,20225.0
2022-07-22 11:00:00,96.07,96.13,95.15,95.15,20167.0,96.07,96.13,95.15,95.15,20167.0
2022-07-22 11:30:00,95.12,95.27,94.88,95.06,19638.0,95.12,95.27,94.88,95.06,19638.0
2022-07-22 12:00:00,95.14,95.22,94.28,94.65,29148.0,95.14,95.22,94.28,94.65,29148.0
2022-07-22 12:30:00,94.64,94.81,94.29,94.31,41205.0,94.64,94.81,94.29,94.31,41205.0
2022-07-22 13:00:00,94.27,94.36,93.77,94.01,36085.0,94.27,94.36,93.77,94.01,36085.0
2022-07-22 13:30:00,93.98,94.28,93.7,94.24,38193.0,93.98,94.28,93.7,94.24,38193.0
2022-07-22 14:00:00,94.29,94.29,93.92,94.18,24061.0,94.29,94.29,93.92,94.18,24061.0
2022-07-22 14:30:00,94.19,94.54,94.16,94.46,22763.0,94.19,94.54,94.16,94.46,22763.0
2022-07-22 15:00:00,94.45,94.65,94.43,94.62,31054.0,94.45,94.65,94.43,94.62,31054.0
2022-07-22 15:30:00,94.64,94.68,94.29,94.43,165761.0,94.64,94.68,94.29,94.43,165761.0
2022-07-25 09:30:00,94.38,95.62,92.84,95.04,91030.0,94.38,95.62,92.84,95.04,91030.0
2022-07-25 10:00:00,95.0,95.56,94.43,94.74,56065.0,95.0,95.56,94.43,94.74,56065.0
2022-07-25 10:30:00,94.72,95.07,94.43,94.66,38257.0,94.72,95.07,94.43,94.66,38257.0
2022-07-25 11:00:00,94.63,95.02,94.52,94.83,24637.0,94.63,95.02,94.52,94.83,24637.0
2022-07-25 11:30:00,94.83,95.1,94.69,94.83,78686.0,94.83,95.1,94.69,94.83,78686.0
2022-07-25 12:00:00,94.81,94.87,94.42,94.7,22037.0,94.81,94.87,94.42,94.7,22037.0
2022-07-25 12:30:00,94.65,94.99,94.6,94.81,19221.0,94.65,94.99,94.6,94.81,19221.0
2022-07-25 13:00:00,94.8,95.12,94.74,94.85,41889.0,94.8,95.12,94.74,94.85,41889.0
2022-07-25 13:30:00,94.86,94.98,94.57,94.75,29197.0,94.86,94.98,94.57,94.75,29197.0
2022-07-25 14:00:00,94.7,94.76,94.52,94.76,26123.0,94.7,94.76,94.52,94.76,26123.0
2022-07-25 14:30:00,94.69,94.82,94.48,94.54,20206.0,94.69,94.82,94.48,94.54,20206.0
2022-07-25 15:00:00,94.54,94.59,94.33,94.45,66281.0,94.54,94.59,94.33,94.45,66281.0
2022-07-25 15:30:00,94.43,94.87,94.4,94.63,127077.0,94.43,94.87,94.4,94.63,127077.0
2022-07-26 09:30:00,93.22,93.35,91.3,92.88,66997.0,93.22,93.35,91.3,92.88,66997.0
2022-07-26 10:00:00,92.96,93.41,92.32,92.44,18011.0,92.96,93.41,92.32,92.44,18011.0
2022-07-26 10:30:00,92.51,93.36,92.4,93.36,60357.0,92.51,93.36,92.4,93.36,60357.0
2022-07-26 11:00:00,93.51,93.53,92.6,92.7,21818.0,93.51,93.53,92.6,92.7,21818.0
2022-07-26 11:30:00,92.65,92.75,92.12,92.12,13902.0,92.65,92.75,92.12,92.12,13902.0
2022-07-26 12:00:00,92.13,92.46,92.0,92.29,14700.0,92.13,92.46,92.0,92.29,14700.0
2022-07-26 12:30:00,92.32,92.58,92.05,92.5,17265.0,92.32,92.58,92.05,92.5,17265.0
2022-07-26 13:00:00,92.46,92.79,92.3,92.79,31059.0,92.46,92.79,92.3,92.79,31059.0
2022-07-26 13:30:00,92.76,92.76,92.52,92.64,25340.0,92.76,92.76,92.52,92.64,25340.0
2022-07-26 14:00:00,92.63,92.92,92.42,92.45,23354.0,92.63,92.92,92.42,92.45,23354.0
2022-07-26 14:30:00,92.43,92.46,92.18,92.41,27292.0,92.43,92.46,92.18,92.41,27292.0
2022-07-26 15:00:00,92.38,92.51,92.11,92.4,32081.0,92.38,92.51,92.11,92.4,32081.0
2022-07-26 15:30:00,92.42,92.47,92.1,92.2,93556.0,92.42,92.47,92.1,92.2,93556.0
2022-07-27 09:30:00,93.3,93.3,91.8,92.09,25462.0,93.3,93.3,91.8,92.09,25462.0
2022-07-27 10:00:00,92.09,92.46,91.97,92.39,24148.0,92.09,92.46,91.97,92.39,24148.0
2022-07-27 10:30:00,92.45,92.65,91.86,92.33,44219.0,92.45,92.65,91.86,92.33,44219.0
2022-07-27 11:00:00,92.38,93.32,92.28,92.68,50581.0,92.38,93.32,92.28,92.68,50581.0
2022-07-27 11:30:00,92.72,93.01,92.69,92.94,16449.0,92.72,93.01,92.69,92.94,16449.0
2022-07-27 12:00:00,92.98,93.05,92.9,92.98,8343.0,92.98,93.05,92.9,92.98,8343.0
2022-07-27 12:30:00,92.97,93.0,92.69,92.79,32606.0,92.97,93.0,92.69,92.79,32606.0
2022-07-27 13:00:00,92.82,92.82,92.4,92.46,30334.0,92.82,92.82,92.4,92.46,30334.0
2022-07-27 13:30:00,92.42,92.55,92.26,92.42,24966.0,92.42,92.55,92.26,92.42,24966.0
2022-07-27 14:00:00,92.47,92.92,92.16,92.5,48705.0,92.47,92.92,92.16,92.5,48705.0
2022-07-27 14:30:00,92.48,94.01,92.19,93.77,42162.0,92.48,94.01,92.19,93.77,42162.0
2022-07-27 15:00:00,93.82,94.92,93.66,94.92,108786.0,93.82,94.92,93.66,94.92,108786.0
2022-07-27 15:30:00,94.91,94.91,94.3,94.35,153958.0,94.91,94.91,94.3,94.35,153958.0
2022-07-28 09:30:00,94.26,95.46,93.94,94.45,28188.0,94.26,95.46,93.94,94.45,28188.0
2022-07-28 10:00:00,94.39,94.68,93.59,94.1,31113.0,94.39,94.68,93.59,94.1,31113.0
2022-07-28 10:30:00,94.12,94.32,93.74,94.25,26088.0,94.12,94.32,93.74,94.25,26088.0
2022-07-28 11:00:00,94.24,95.32,94.04,95.32,54512.0,94.24,95.32,94.04,95.32,54512.0
2022-07-28 11:30:00,95.32,95.78,95.24,95.58,22494.0,95.32,95.78,95.24,95.58,22494.0
2022-07-28 12:00:00,95.56,95.95,95.37,95.67,49696.0,95.56,95.95,95.37,95.67,49696.0
2022-07-28 12:30:00,95.65,96.26,95.6,96.19,22234.0,95.65,96.26,95.6,96.19,22234.0
2022-07-28 13:00:00,96.12,97.0,95.85,96.96,139295.0,96.12,97.0,95.85,96.96,139295.0
2022-07-28 13:30:00,97.0,97.68,96.93,97.66,119066.0,97.0,97.68,96.93,97.66,119066.0
2022-07-28 14:00:00,97.64,97.75,97.18,97.57,40936.0,97.64,97.75,97.18,97.57,40936.0
2022-07-28 14:30:00,97.59,98.14,97.44,97.96,49003.0,97.59,98.14,97.44,97.96,49003.0
2022-07-28 15:00:00,97.95,97.99,97.7,97.97,53207.0,97.95,97.99,97.7,97.97,53207.0
2022-07-28 15:30:00,97.96,98.26,97.74,97.95,231901.0,97.96,98.26,97.74,97.95,231901.0
2022-07-29 09:30:00,98.11,98.63,97.5,98.44,60874.0,98.11,98.63,97.5,98.44,60874.0
2022-07-29 10:00:00,98.34,99.32,98.34,99.3,99808.0,98.34,99.32,98.34,99.3,99808.0
2022-07-29 10:30:00,99.12,99.41,98.6,98.89,98506.0,99.12,99.41,98.6,98.89,98506.0
2022-07-29 11:00:00,98.84,98.96,98.36,98.66,47887.0,98.84,98.96,98.36,98.66,47887.0
2022-07-29 11:30:00,98.65,99.33,98.58,99.06,10198.0,98.65,99.33,98.58,99.06,10198.0
2022-07-29 12:00:00,99.04,99.15,98.81,98.84,9723.0,99.04,99.15,98.81,98.84,9723.0
2022-07-29 12:30:00,98.77,98.95,98.61,98.79,14103.0,98.77,98.95,98.61,98.79,14103.0
2022-07-29 13:00:00,98.77,98.79,98.56,98.58,15257.0,98.77,98.79,98.56,98.58,15257.0
2022-07-29 13:30:00,98.62,99.75,98.62,99.67,21246.0,98.62,99.75,98.62,99.67,21246.0
2022-07-29 14:00:00,99.69,100.02,99.54,99.92,36426.0,99.69,100.02,99.54,99.92,36426.0
2022-07-29 14:30:00,99.93,100.01,99.66,99.74,61864.0,99.93,100.01,99.66,99.74,61864.0
2022-07-29 15:00:00,99.72,99.84,99.52,99.76,42476.0,99.72,99.84,99.52,99.76,42476.0
2022-07-29 15:30:00,99.75,99.76,99.39,99.55,154844.0,99.75,99.76,99.39,99.55,154844.0
2022-08-01 09:30:00,98.77,100.51,98.77,100.15,54930.0,98.77,100.51,98.77,100.15,54930.0
2022-08-01 10:00:00,100.07,100.38,99.59,99.93,47688.0,100.07,100.38,99.59,99.93,47688.0
2022-08-01 10:30:00,99.91,101.31,99.9,101.21,32758.0,99.91,101.31,99.9,101.21,32758.0
2022-08-01 11:00:00,101.19,101.51,100.78,101.18,41875.0,101.19,101.51,100.78,101.18,41875.0
2022-08-01 11:30:00,101.08,102.03,101.07,101.79,47341.0,101.08,102.03,101.07,101.79,47341.0
2022-08-01 12:00:00,101.76,102.05,101.31,102.01,90574.0,101.76,102.05,101.31,102.01,90574.0
2022-08-01 12:30:00,102.0,102.12,101.72,102.03,32253.0,102.0,102.12,101.72,102.03,32253.0
2022-08-01 13:00:00,102.04,102.18,101.73,101.76,28367.0,102.04,102.18,101.73,101.76,28367.0
2022-08-01 13:30:00,101.78,101.86,101.32,101.86,39416.0,101.78,101.86,101.32,101.86,39416.0
2022-08-01 14:00:00,101.81,102.18,101.47,101.88,134206.0,101.81,102.18,101.47,101.88,134206.0
2022-08-01 14:30:00,101.89,102.34,101.72,102.29,36589.0,101.89,102.34,101.72,102.29,36589.0
2022-08-01 15:00:00,102.22,102.47,101.97,102.06,45848.0,102.22,102.47,101.97,102.06,45848.0
2022-08-01 15:30:00,102.04,102.59,101.93,101.97,166907.0,102.04,102.59,101.93,101.97,166907.0
2022-08-02 09:30:00,100.71,101.33,99.46,99.81,143715.0,100.71,101.33,99.46,99.81,143715.0
2022-08-02 10:00:00,99.7,99.88,98.66,98.95,74921.0,99.7,99.88,98.66,98.95,74921.0
2022-08-02 10:30:00,98.95,99.73,98.79,99.55,73742.0,98.95,99.73,98.79,99.55,73742.0
2022-08-02 11:00:00,99.53,99.74,99.02,99.35,59004.0,99.53,99.74,99.02,99.35,59004.0
2022-08-02 11:30:00,99.31,99.96,99.15,99.75,37350.0,99.31,99.96,99.15,99.75,37350.0
2022-08-02 12:00:00,99.76,100.32,99.75,100.16,24237.0,99.76,100.32,99.75,100.16,24237.0
2022-08-02 12:30:00,100.23,100.77,100.22,100.58,48438.0,100.23,100.77,100.22,100.58,48438.0
2022-08-02 13:00:00,100.53,100.91,100.03,100.16,29519.0,100.53,100.91,100.03,100.16,29519.0
2022-08-02 13:30:00,100.15,100.28,99.9,100.28,47121.0,100.15,100.28,99.9,100.28,47121.0
2022-08-02 14:00:00,100.25,100.42,100.15,100.4,67409.0,100.25,100.42,100.15,100.4,67409.0
2022-08-02 14:30:00,100.3,100.46,99.69,99.84,34120.0,100.3,100.46,99.69,99.84,34120.0
2022-08-02 15:00:00,99.82,100.05,99.6,99.8,35388.0,99.82,100.05,99.6,99.8,35388.0
2022-08-02 15:30:00,99.77,99.85,98.95,99.03,127737.0,99.77,99.85,98.95,99.03,127737.0
2022-08-03 09:30:00,100.53,100.9,99.89,100.17,51200.0,100.53,100.9,99.89,100.17,51200.0
2022-08-03 10:00:00,100.02,100.17,98.79,99.1,16407.0,100.02,100.17,98.79,99.1,16407.0
2022-08-03 10:30:00,99.1,99.15,98.48,98.58,38967.0,99.1,99.15,98.48,98.58,38967.0
2022-08-03 11:00:00,98.61,99.44,98.58,99.39,58958.0,98.61,99.44,98.58,99.39,58958.0
2022-08-03 11:30:00,99.36,100.04,99.36,99.74,33486.0,99.36,100.04,99.36,99.74,33486.0
2022-08-03 12:00:00,99.77,100.07,99.76,99.86,25479.0,99.77,100.07,99.76,99.86,25479.0
2022-08-03 12:30:00,99.85,100.28,99.85,100.06,45230.0,99.85,100.28,99.85,100.06,45230.0
2022-08-03 13:00:00,100.13,100.57,100.02,100.32,75696.0,100.13,100.57,100.02,100.32,75696.0
2022-08-03 13:30:00,100.34,100.43,100.08,100.36,20790.0,100.34,100.43,100.08,100.36,20790.0
2022-08-03 14:00:00,100.35,100.65,100.26,100.48,21008.0,100.35,100.65,100.26,100.48,21008.0
2022-08-03 14:30:00,100.48,100.54,100.12,100.31,42851.0,100.48,100.54,100.12,100.31,42851.0
2022-08-03 15:00:00,100.33,100.51,100.19,100.34,52671.0,100.33,100.51,100.19,100.34,52671.0
2022-08-03 15:30:00,100.32,100.45,99.79,99.8,126026.0,100.32,100.45,99.79,99.8,126026.0
2022-08-04 09:30:00,99.93,101.86,99.43,101.65,47300.0,99.93,101.86,99.43,101.65,47300.0
2022-08-04 10:00:00,101.82,101.82,100.71,100.88,25460.0,101.82,101.82,100.71,100.88,25460.0
2022-08-04 10:30:00,100.83,101.16,100.11,100.43,29975.0,100.83,101.16,100.11,100.43,29975.0
2022-08-04 11:00:00,100.52,100.65,100.05,100.18,46572.0,100.52,100.65,100.05,100.18,46572.0
2022-08-04 11:30:00,100.21,100.25,99.45,99.62,30644.0,100.21,100.25,99.45,99.62,30644.0
2022-08-04 12:00:00,99.67,100.07,99.62,99.8,27130.0,99.67,100.07,99.62,99.8,27130.0
2022-08-04 12:30:00,99.77,99.88,99.27,99.39,13047.0,99.77,99.88,99.27,99.39,13047.0
2022-08-04 13:00:00,99.43,99.97,99.38,99.93,11770.0,99.43,99.97,99.38,99.93,11770.0
2022-08-04 13:30:00,99.9,100.24,99.49,99.71,14393.0,99.9,100.24,99.49,99.71,14393.0
2022-08-04 14:00:00,99.7,99.76,99.34,99.45,14984.0,99.7,99.76,99.34,99.45,14984.0
2022-08-04 14:30:00,99.47,99.55,99.15,99.41,14296.0,99.47,99.55,99.15,99.41,14296.0
2022-08-04 15:00:00,99.4,99.78,99.29,99.6,24797.0,99.4,99.78,99.29,99.6,24797.0
2022-08-04 15:30:00,99.56,99.58,99.17,99.47,87909.0,99.56,99.58,99.17,99.47,87909.0
2022-08-05 09:30:00,98.6,99.25,98.32,99.25,21837.0,98.6,99.25,98.32,99.25,21837.0
2022-08-05 10:00:00,99.24,100.7,98.99,100.12,28877.0,99.24,100.7,98.99,100.12,28877.0
2022-08-05 10:30:00,100.11,100.27,99.03,99.23,17170.0,100.11,100.27,99.03,99.23,17170.0
2022-08-05 11:00:00,99.2,99.2,98.77,98.95,14667.0,99.2,99.2,98.77,98.95,14667.0
2022-08-05 11:30:00,98.81,99.14,98.69,98.94,15624.0,98.81,99.14,98.69,98.94,15624.0
2022-08-05 12:00:00,98.91,99.49,98.88,99.39,41780.0,98.91,99.49,98.88,99.39,41780.0
2022-08-05 12:30:00,99.34,99.58,99.12,99.52,10063.0,99.34,99.58,99.12,99.52,10063.0
2022-08-05 13:00:00,99.59,99.97,99.5,99.58,13740.0,99.59,99.97,99.5,99.58,13740.0
2022-08-05 13:30:00,99.52,99.85,99.52,99.72,10877.0,99.52,99.85,99.52,99.72,10877.0
2022-08-05 14:00:00,99.69,99.81,99.34,99.37,17933.0,99.69,99.81,99.34,99.37,17933.0
2022-08-05 14:30:00,99.37,99.74,99.32,99.51,21372.0,99.37,99.74,99.32,99.51,21372.0
2022-08-05 15:00:00,99.65,99.74,99.37,99.55,29585.0,99.65,99.74,99.37,99.55,29585.0
2022-08-05 15:30:00,99.53,99.56,99.15,99.18,127726.0,99.53,99.56,99.15,99.18,127726.0
2022-08-08 09:30:00,99.92,101.69,99.89,101.6,43585.0,99.92,101.69,99.89,101.6,43585.0
2022-08-08 10:00:00,101.5,101.63,101.02,101.38,16003.0,101.5,101.63,101.02,101.38,16003.0
2022-08-08 10:30:00,101.48,102.12,101.21,101.88,75533.0,101.48,102.12,101.21,101.88,75533.0
2022-08-08 11:00:00,101.85,102.01,101.31,101.32,11012.0,101.85,102.01,101.31,101.32,11012.0
2022-08-08 11:30:00,101.36,101.44,100.77,101.31,17362.0,101.36,101.44,100.77,101.31,17362.0
2022-08-08 12:00:00,101.28,101.33,100.42,100.46,18771.0,101.28,101.33,100.42,100.46,18771.0
2022-08-08 12:30:00,100.56,100.7,100.28,100.5,20746.0,100.56,100.7,100.28,100.5,20746.0
2022-08-08 13:00:00,100.49,100.79,100.43,100.44,17534.0,100.49,100.79,100.43,100.44,17534.0
2022-08-08 13:30:00,100.4,100.76,100.31,100.67,20760.0,100.4,100.76,100.31,100.67,20760.0
2022-08-08 14:00:00,100.66,100.78,100.24,100.35,28889.0,100.66,100.78,100.24,100.35,28889.0
2022-08-08 14:30:00,100.38,100.52,99.97,100.09,22390.0,100.38,100.52,99.97,100.09,22390.0
2022-08-08 15:00:00,100.05,100.11,99.67,99.97,51674.0,100.05,100.11,99.67,99.97,51674.0
2022-08-08 15:30:00,99.95,100.27,99.74,99.77,111341.0,99.95,100.27,99.74,99.77,111341.0
2022-08-09 09:30:00,99.14,99.25,97.2,97.38,47750.0,99.14,99.25,97.2,97.38,47750.0
2022-08-09 10:00:00,97.36,97.43,96.47,96.68,39594.0,97.36,97.43,96.47,96.68,39594.0
2022-08-09 10:30:00,96.68,96.74,96.05,96.44,33443.0,96.68,96.74,96.05,96.44,33443.0
2022-08-09 11:00:00,96.3,96.5,95.63,96.23,25070.0,96.3,96.5,95.63,96.23,25070.0
2022-08-09 11:30:00,96.29,96.41,96.1,96.1,15931.0,96.29,96.41,96.1,96.1,15931.0
2022-08-09 12:00:00,96.14,96.26,95.89,96.11,13393.0,96.14,96.26,95.89,96.11,13393.0
2022-08-09 12:30:00,96.15,96.4,95.94,96.39,14872.0,96.15,96.4,95.94,96.39,14872.0
2022-08-09 13:00:00,96.41,96.51,96.18,96.48,16681.0,96.41,96.51,96.18,96.48,16681.0
2022-08-09 13:30:00,96.48,96.63,96.21,96.62,31208.0,96.48,96.63,96.21,96.62,31208.0
2022-08-09 14:00:00,96.59,96.73,96.33,96.55,30695.0,96.59,96.73,96.33,96.55,30695.0
2022-08-09 14:30:00,96.52,96.86,96.42,96.84,15748.0,96.52,96.86,96.42,96.84,15748.0
2022-08-09 15:00:00,96.84,96.84,96.56,96.61,18055.0,96.84,96.84,96.56,96.61,18055.0
2022-08-09 15:30:00,96.61,96.97,96.46,96.97,104982.0,96.61,96.97,96.46,96.97,104982.0
2022-08-10 09:30:00,99.88,100.59,99.3,99.93,70979.0,99.88,100.59,99.3,99.93,70979.0
2022-08-10 10:00:00,99.89,100.16,99.66,99.99,36897.0,99.89,100.16,99.66,99.99,36897.0
2022-08-10 10:30:00,100.03,100.53,99.87,100.49,38868.0,100.03,100.53,99.87,100.49,38868.0
2022-08-10 11:00:00,100.51,101.19,100.5,100.95,28762.0,100.51,101.19,100.5,100.95,28762.0
2022-08-10 11:30:00,100.94,101.08,100.69,101.07,25220.0,100.94,101.08,100.69,101.07,25220.0
2022-08-10 12:00:00,101.07,101.18,100.41,100.61,15971.0,101.07,101.18,100.41,100.61,15971.0
2022-08-10 12:30:00,100.55,100.67,100.29,100.44,19911.0,100.55,100.67,100.29,100.44,19911.0
2022-08-10 13:00:00,100.42,100.53,100.23,100.25,14562.0,100.42,100.53,100.23,100.25,14562.0
2022-08-10 13:30:00,100.23,100.26,100.0,100.08,13087.0,100.23,100.26,100.0,100.08,13087.0
2022-08-10 14:00:00,100.12,100.15,99.7,99.76,18122.0,100.12,100.15,99.7,99.76,18122.0
2022-08-10 14:30:00,99.76,99.83,99.31,99.48,24450.0,99.76,99.83,99.31,99.48,24450.0
2022-08-10 15:00:00,99.48,99.55,99.24,99.5,30527.0,99.48,99.55,99.24,99.5,30527.0
2022-08-10 15:30:00,99.49,100.0,99.45,99.99,108223.0,99.49,100.0,99.45,99.99,108223.0
2022-08-11 09:30:00,101.34,102.74,101.26,102.64,38568.0,101.34,102.74,101.26,102.64,38568.0
2022-08-11 10:00:00,102.59,103.26,102.51,102.73,23421.0,102.59,103.26,102.51,102.73,23421.0
2022-08-11 10:30:00,102.77,103.17,102.53,102.95,21595.0,102.77,103.17,102.53,102.95,21595.0
2022-08-11 11:00:00,102.94,102.98,102.35,102.84,31585.0,102.94,102.98,102.35,102.84,31585.0
2022-08-11 11:30:00,102.8,102.81,101.97,102.1,30424.0,102.8,102.81,101.97,102.1,30424.0
2022-08-11 12:00:00,102.12,102.3,101.56,101.91,30776.0,102.12,102.3,101.56,101.91,30776.0
2022-08-11 12:30:00,101.91,102.55,101.88,102.49,29758.0,101.91,102.55,101.88,102.49,29758.0
2022-08-11 13:00:00,102.5,102.53,101.93,102.2,41201.0,102.5,102.53,101.93,102.2,41201.0
2022-08-11 13:30:00,102.2,102.45,101.89,102.25,62889.0,102.2,102.45,101.89,102.25,62889.0
2022-08-11 14:00:00,102.2,102.27,101.91,102.19,23698.0,102.2,102.27,101.91,102.19,23698.0
2022-08-11 14:30:00,102.12,102.12,101.61,101.78,24959.0,102.12,102.12,101.61,101.78,24959.0
2022-08-11 15:00:00,101.79,101.82,101.58,101.66,25382.0,101.79,101.82,101.58,101.66,25382.0
2022-08-11 15:30:00,101.65,101.79,101.44,101.68,109208.0,101.65,101.79,101.44,101.68,109208.0
2022-08-12 09:30:00,102.11,102.3,100.79,101.2,30419.0,102.11,102.3,100.79,101.2,30419.0
2022-08-12 10:00:00,101.1,101.59,100.58,101.18,19466.0,101.1,101.59,100.58,101.18,19466.0
2022-08-12 10:30:00,101.16,101.47,100.86,101.46,17812.0,101.16,101.47,100.86,101.46,17812.0
2022-08-12 11:00:00,101.45,101.66,101.25,101.41,18632.0,101.45,101.66,101.25,101.41,18632.0
2022-08-12 11:30:00,101.4,101.48,101.22,101.22,17011.0,101.4,101.48,101.22,101.22,17011.0
2022-08-12 12:00:00,101.26,101.54,101.25,101.41,12840.0,101.26,101.54,101.25,101.41,12840.0
2022-08-12 12:30:00,101.39,101.48,101.27,101.36,10770.0,101.39,101.48,101.27,101.36,10770.0
2022-08-12 13:00:00,101.39,101.45,101.15,101.18,8633.0,101.39,101.45,101.15,101.18,8633.0
2022-08-12 13:30:00,101.19,101.19,100.86,100.97,31862.0,101.19,101.19,100.86,100.97,31862.0
2022-08-12 14:00:00,100.91,100.99,100.66,100.83,19055.0,100.91,100.99,100.66,100.83,19055.0
2022-08-12 14:30:00,100.83,101.21,100.77,101.12,59078.0,100.83,101.21,100.77,101.12,59078.0
2022-08-12 15:00:00,101.11,101.57,101.11,101.42,19129.0,101.11,101.57,101.11,101.42,19129.0
2022-08-12 15:30:00,101.39,101.64,101.33,101.59,77267.0,101.39,101.64,101.33,101.59,77267.0
2022-08-15 09:30:00,101.22,101.82,100.65,101.5,28733.0,101.22,101.82,100.65,101.5,28733.0
2022-08-15 10:00:00,101.53,101.69,100.78,100.98,41748.0,101.53,101.69,100.78,100.98,41748.0
2022-08-15 10:30:00,100.93,101.14,100.74,100.85,20096.0,100.93,101.14,100.74,100.85,20096.0
2022-08-15 11:00:00,100.78,101.03,100.47,100.52,14642.0,100.78,101.03,100.47,100.52,14642.0
2022-08-15 11:30:00,100.51,101.21,100.51,101.01,38935.0,100.51,101.21,100.51,101.01,38935.0
2022-08-15 12:00:00,101.09,101.09,100.76,100.89,21838.0,101.09,101.09,100.76,100.89,21838.0
2022-08-15 12:30:00,100.87,101.02,100.74,101.02,11247.0,100.87,101.02,100.74,101.02,11247.0
2022-08-15 13:00:00,100.97,101.1,100.87,100.92,15644.0,100.97,101.1,100.87,100.92,15644.0
2022-08-15 13:30:00,100.99,101.06,100.81,101.06,30915.0,100.99,101.06,100.81,101.06,30915.0
2022-08-15 14:00:00,101.02,101.28,100.97,101.27,22998.0,101.02,101.28,100.97,101.27,22998.0
2022-08-15 14:30:00,101.25,101.68,101.18,101.57,26964.0,101.25,101.68,101.18,101.57,26964.0
2022-08-15 15:00:00,101.58,101.83,101.51,101.74,27114.0,101.58,101.83,101.51,101.74,27114.0
2022-08-15 15:30:00,101.78,102.2,101.38,101.43,153146.0,101.78,102.2,101.38,101.43,153146.0
2022-08-16 09:30:00,101.07,102.41,101.07,102.14,30853.0,101.07,102.41,101.07,102.14,30853.0
2022-08-16 10:00:00,102.15,102.29,101.47,101.93,42998.0,102.15,102.29,101.47,101.93,42998.0
2022-08-16 10:30:00,101.85,102.17,101.52,102.01,37241.0,101.85,102.17,101.52,102.01,37241.0
2022-08-16 11:00:00,102.08,104.25,102.06,104.25,33966.0,102.08,104.25,102.06,104.25,33966.0
2022-08-16 11:30:00,104.28,105.41,103.82,105.41,54282.0,104.28,105.41,103.82,105.41,54282.0
2022-08-16 12:00:00,105.41,105.87,104.98,105.01,56496.0,105.41,105.87,104.98,105.01,56496.0
2022-08-16 12:30:00,105.04,105.38,104.85,105.31,32211.0,105.04,105.38,104.85,105.31,32211.0
2022-08-16 13:00:00,105.33,105.82,105.33,105.75,30831.0,105.33,105.82,105.33,105.75,30831.0
2022-08-16 13:30:00,105.76,105.88,105.46,105.84,53489.0,105.76,105.88,105.46,105.84,53489.0
2022-08-16 14:00:00,105.84,106.24,105.41,105.99,78698.0,105.84,106.24,105.41,105.99,78698.0
2022-08-16 14:30:00,106.12,106.23,104.77,105.17,52732.0,106.12,106.23,104.77,105.17,52732.0
2022-08-16 15:00:00,105.14,105.22,104.59,104.76,59037.0,105.14,105.22,104.59,104.76,59037.0
2022-08-16 15:30:00,104.74,104.79,104.14,104.24,158537.0,104.74,104.79,104.14,104.24,158537.0
2022-08-17 09:30:00,103.06,103.06,100.63,101.82,56684.0,103.06,103.06,100.63,101.82,56684.0
2022-08-17 10:00:00,101.66,101.74,100.86,101.12,37961.0,101.66,101.74,100.86,101.12,37961.0
2022-08-17 10:30:00,101.2,101.23,100.65,100.9,61178.0,101.2,101.23,100.65,100.9,61178.0
2022-08-17 11:00:00,100.96,100.98,99.61,100.26,61730.0,100.96,100.98,99.61,100.26,61730.0
2022-08-17 11:30:00,100.24,100.34,99.28,99.69,39634.0,100.24,100.34,99.28,99.69,39634.0
2022-08-17 12:00:00,99.66,99.7,98.97,99.43,43698.0,99.66,99.7,98.97,99.43,43698.0
2022-08-17 12:30:00,99.44,99.5,99.12,99.38,42502.0,99.44,99.5,99.12,99.38,42502.0
2022-08-17 13:00:00,99.4,99.56,99.22,99.56,42932.0,99.4,99.56,99.22,99.56,42932.0
2022-08-17 13:30:00,99.58,99.79,99.46,99.56,35798.0,99.58,99.79,99.46,99.56,35798.0
2022-08-17 14:00:00,99.54,100.7,99.37,100.64,59327.0,99.54,100.7,99.37,100.64,59327.0
2022-08-17 14:30:00,100.65,101.13,100.4,100.42,83069.0,100.65,101.13,100.4,100.42,83069.0
2022-08-17 15:00:00,100.43,100.67,100.22,100.25,92698.0,100.43,100.67,100.22,100.25,92698.0
2022-08-17 15:30:00,100.2,100.28,99.97,100.0,177604.0,100.2,100.28,99.97,100.0,177604.0
2022-08-18 09:30:00,99.99,99.99,98.3,98.31,30283.0,99.99,99.99,98.3,98.31,30283.0
2022-08-18 10:00:00,98.34,98.61,97.93,98.53,36804.0,98.34,98.61,97.93,98.53,36804.0
2022-08-18 10:30:00,98.61,99.62,98.47,98.87,31988.0,98.61,99.62,98.47,98.87,31988.0
2022-08-18 11:00:00,98.87,99.31,98.7,99.06,25881.0,98.87,99.31,98.7,99.06,25881.0
2022-08-18 11:30:00,99.11,99.81,98.98,99.0,37069.0,99.11,99.81,98.98,99.0,37069.0
2022-08-18 12:00:00,98.94,99.03,98.52,98.62,16572.0,98.94,99.03,98.52,98.62,16572.0
2022-08-18 12:30:00,98.64,98.77,98.42,98.42,20719.0,98.64,98.77,98.42,98.42,20719.0
2022-08-18 13:00:00,98.43,98.69,98.35,98.51,22617.0,98.43,98.69,98.35,98.51,22617.0
2022-08-18 13:30:00,98.52,98.66,98.41,98.52,31091.0,98.52,98.66,98.41,98.52,31091.0
2022-08-18 14:00:00,98.51,98.62,98.38,98.53,23270.0,98.51,98.62,98.38,98.53,23270.0
2022-08-18 14:30:00,98.49,98.56,98.23,98.54,24117.0,98.49,98.56,98.23,98.54,24117.0
2022-08-18 15:00:00,98.56,99.12,98.5,98.77,46708.0,98.56,99.12,98.5,98.77,46708.0
2022-08-18 15:30:00,98.75,98.83,98.56,98.78,124443.0,98.75,98.83,98.56,98.78,124443.0
2022-08-19 09:30:00,97.56,98.15,95.97,96.12,65213.0,97.56,98.15,95.97,96.12,65213.0
2022-08-19 10:00:00,96.1,96.53,95.75,96.4,43677.0,96.1,96.53,95.75,96.4,43677.0
2022-08-19 10:30:00,96.47,96.54,96.03,96.03,26271.0,96.47,96.54,96.03,96.03,26271.0
2022-08-19 11:00:00,96.05,96.31,96.02,96.09,28992.0,96.05,96.31,96.02,96.09,28992.0
2022-08-19 11:30:00,96.07,96.55,96.02,96.4,16620.0,96.07,96.55,96.02,96.4,16620.0
2022-08-19 12:00:00,96.4,96.55,96.24,96.29,44258.0,96.4,96.55,96.24,96.29,44258.0
2022-08-19 12:30:00,96.28,96.39,96.21,96.28,17679.0,96.28,96.39,96.21,96.28,17679.0
2022-08-19 13:00:00,96.31,96.35,96.02,96.08,15911.0,96.31,96.35,96.02,96.08,15911.0
2022-08-19 13:30:00,96.05,96.21,95.96,96.04,16993.0,96.05,96.21,95.96,96.04,16993.0
2022-08-19 14:00:00,96.01,96.03,95.82,95.87,16732.0,96.01,96.03,95.82,95.87,16732.0
2022-08-19 14:30:00,95.88,96.02,95.71,95.73,20101.0,95.88,96.02,95.71,95.73,20101.0
2022-08-19 15:00:00,95.69,96.38,95.56,96.37,43637.0,95.69,96.38,95.56,96.37,43637.0
2022-08-19 15:30:00,96.34,96.73,96.21,96.3,164031.0,96.34,96.73,96.21,96.3,164031.0
2022-08-22 09:30:00,93.97,94.43,93.36,93.98,90604.0,93.97,94.43,93.36,93.98,90604.0
2022-08-22 10:00:00,93.91,94.23,93.2,93.35,87046.0,93.91,94.23,93.2,93.35,87046.0
2022-08-22 10:30:00,93.26,94.04,93.08,93.12,55979.0,93.26,94.04,93.08,93.12,55979.0
2022-08-22 11:00:00,93.07,93.3,92.69,92.72,41480.0,93.07,93.3,92.69,92.72,41480.0
2022-08-22 11:30:00,92.72,92.85,92.38,92.58,37985.0,92.72,92.85,92.38,92.58,37985.0
2022-08-22 12:00:00,92.52,92.57,91.81,91.81,33565.0,92.52,92.57,91.81,91.81,33565.0
2022-08-22 12:30:00,91.8,91.84,91.53,91.61,33876.0,91.8,91.84,91.53,91.61,33876.0
2022-08-22 13:00:00,91.6,91.71,91.28,91.35,40577.0,91.6,91.71,91.28,91.35,40577.0
2022-08-22 13:30:00,91.33,91.33,90.85,90.94,35986.0,91.33,91.33,90.85,90.94,35986.0
2022-08-22 14:00:00,90.91,90.91,90.51,90.77,34558.0,90.91,90.91,90.51,90.77,34558.0
2022-08-22 14:30:00,90.76,90.77,90.25,90.43,39692.0,90.76,90.77,90.25,90.43,39692.0
2022-08-22 15:00:00,90.45,90.79,90.4,90.46,79448.0,90.45,90.79,90.4,90.46,79448.0
2022-08-22 15:30:00,90.46,90.46,89.69,89.93,225917.0,90.46,90.46,89.69,89.93,225917.0
2022-08-23 09:30:00,90.11,91.27,90.11,91.01,48099.0,90.11,91.27,90.11,91.01,48099.0
2022-08-23 10:00:00,90.89,91.15,90.21,90.36,50091.0,90.89,91.15,90.21,90.36,50091.0
2022-08-23 10:30:00,90.36,90.36,89.69,89.74,42071.0,90.36,90.36,89.69,89.74,42071.0
2022-08-23 11:00:00,89.73,89.84,89.24,89.24,68090.0,89.73,89.84,89.24,89.24,68090.0
2022-08-23 11:30:00,89.27,89.4,89.07,89.4,35996.0,89.27,89.4,89.07,89.4,35996.0
2022-08-23 12:00:00,89.45,89.8,89.33,89.38,27990.0,89.45,89.8,89.33,89.38,27990.0
2022-08-23 12:30:00,89.38,89.65,89.31,89.59,23768.0,89.38,89.65,89.31,89.59,23768.0
2022-08-23 13:00:00,89.56,90.07,89.5,90.06,87605.0,89.56,90.07,89.5,90.06,87605.0
2022-08-23 13:30:00,90.1,90.3,90.0,90.3,50110.0,90.1,90.3,90.0,90.3,50110.0
2022-08-23 14:00:00,90.29,91.25,90.21,91.21,46237.0,90.29,91.25,90.21,91.21,46237.0
2022-08-23 14:30:00,91.2,91.28,90.79,90.81,27301.0,91.2,91.28,90.79,90.81,27301.0
2022-08-23 15:00:00,90.82,90.9,90.68,90.75,41767.0,90.82,90.9,90.68,90.75,41767.0
2022-08-23 15:30:00,90.7,90.72,90.31,90.34,105095.0,90.7,90.72,90.31,90.34,105095.0
2022-08-24 09:30:00,90.64,91.29,90.05,90.42,29793.0,90.64,91.29,90.05,90.42,29793.0
2022-08-24 10:00:00,90.6,91.84,90.5,91.54,56831.0,90.6,91.84,90.5,91.54,56831.0
2022-08-24 10:30:00,91.63,91.74,90.97,91.21,38148.0,91.63,91.74,90.97,91.21,38148.0
2022-08-24 11:00:00,91.21,91.88,91.18,91.85,34663.0,91.21,91.88,91.18,91.85,34663.0
2022-08-24 11:30:00,91.87,92.05,91.42,91.76,35938.0,91.87,92.05,91.42,91.76,35938.0
2022-08-24 12:00:00,91.76,91.84,91.15,91.15,36263.0,91.76,91.84,91.15,91.15,36263.0
2022-08-24 12:30:00,91.12,91.28,90.81,91.06,16380.0,91.12,91.28,90.81,91.06,16380.0
2022-08-24 13:00:00,91.06,91.29,90.97,90.97,10441.0,91.06,91.29,90.97,90.97,10441.0
2022-08-24 13:30:00,90.98,91.16,90.7,91.16,19063.0,90.98,91.16,90.7,91.16,19063.0
2022-08-24 14:00:00,91.19,91.24,90.97,91.03,13158.0,91.19,91.24,90.97,91.03,13158.0
2022-08-24 14:30:00,91.05,91.36,90.91,91.35,18076.0,91.05,91.36,90.91,91.35,18076.0
2022-08-24 15:00:00,91.32,91.39,91.0,91.03,50183.0,91.32,91.39,91.0,91.03,50183.0
2022-08-24 15:30:00,91.04,91.22,90.83,90.94,131020.0,91.04,91.22,90.83,90.94,131020.0
2022-08-25 09:30:00,91.71,92.02,90.83,91.91,51503.0,91.71,92.02,90.83,91.91,51503.0
2022-08-25 10:00:00,91.96,93.06,91.94,93.06,67098.0,91.96,93.06,91.94,93.06,67098.0
2022-08-25 10:30:00,92.98,93.47,92.89,92.9,33820.0,92.98,93.47,92.89,92.9,33820.0
2022-08-25 11:00:00,92.87,92.87,92.02,92.02,45837.0,92.87,92.87,92.02,92.02,45837.0
2022-08-25 11:30:00,92.05,92.32,91.8,92.24,44743.0,92.05,92.32,91.8,92.24,44743.0
2022-08-25 12:00:00,92.29,92.5,91.99,92.21,16514.0,92.29,92.5,91.99,92.21,16514.0
2022-08-25 12:30:00,92.22,92.45,92.0,92.2,15913.0,92.22,92.45,92.0,92.2,15913.0
2022-08-25 13:00:00,92.16,92.34,91.99,92.2,15107.0,92.16,92.34,91.99,92.2,15107.0
2022-08-25 13:30:00,92.22,92.67,92.19,92.51,17172.0,92.22,92.67,92.19,92.51,17172.0
2022-08-25 14:00:00,92.54,92.59,92.38,92.55,19588.0,92.54,92.59,92.38,92.55,19588.0
2022-08-25 14:30:00,92.6,92.61,92.21,92.38,18257.0,92.6,92.61,92.21,92.38,18257.0
2022-08-25 15:00:00,92.38,92.52,92.19,92.41,29080.0,92.38,92.52,92.19,92.41,29080.0
2022-08-25 15:30:00,92.41,93.27,92.18,93.25,105001.0,92.41,93.27,92.18,93.25,105001.0
2022-08-26 09:30:00,94.0,94.42,92.81,92.97,45994.0,94.0,94.42,92.81,92.97,45994.0
2022-08-26 10:00:00,92.97,93.03,91.63,91.63,45940.0,92.97,93.03,91.63,91.63,45940.0
2022-08-26 10:30:00,91.65,91.65,90.85,90.88,25066.0,91.65,91.65,90.85,90.88,25066.0
2022-08-26 11:00:00,90.94,90.96,89.61,90.14,75940.0,90.94,90.96,89.61,90.14,75940.0
2022-08-26 11:30:00,90.14,90.7,90.01,90.36,24892.0,90.14,90.7,90.01,90.36,24892.0
2022-08-26 12:00:00,90.34,90.57,90.08,90.41,17673.0,90.34,90.57,90.08,90.41,17673.0
2022-08-26 12:30:00,90.42,90.98,90.36,90.87,27808.0,90.42,90.98,90.36,90.87,27808.0
2022-08-26 13:00:00,90.86,91.08,90.76,90.91,13854.0,90.86,91.08,90.76,90.91,13854.0
2022-08-26 13:30:00,90.86,91.13,90.74,91.03,20385.0,90.86,91.13,90.74,91.03,20385.0
2022-08-26 14:00:00,91.05,91.15,90.64,90.78,19967.0,91.05,91.15,90.64,90.78,19967.0
2022-08-26 14:30:00,90.79,91.0,90.57,90.66,50327.0,90.79,91.0,90.57,90.66,50327.0
2022-08-26 15:00:00,90.68,90.89,90.48,90.62,22580.0,90.68,90.89,90.48,90.62,22580.0
2022-08-26 15:30:00,90.61,90.64,89.97,89.98,152079.0,90.61,90.64,89.97,89.98,152079.0
2022-08-29 09:30:00,89.0,89.58,88.46,88.77,36809.0,89.0,89.58,88.46,88.77,36809.0
2022-08-29 10:00:00,88.84,89.76,88.83,89.14,35975.0,88.84,89.76,88.83,89.14,35975.0
2022-08-29 10:30:00,89.1,89.62,88.64,89.27,34656.0,89.1,89.62,88.64,89.27,34656.0
2022-08-29 11:00:00,89.23,89.55,89.13,89.21,17487.0,89.23,89.55,89.13,89.21,17487.0
2022-08-29 11:30:00,89.17,89.68,89.05,89.56,25394.0,89.17,89.68,89.05,89.56,25394.0
2022-08-29 12:00:00,89.59,89.78,89.38,89.56,22229.0,89.59,89.78,89.38,89.56,22229.0
2022-08-29 12:30:00,89.62,90.2,89.38,90.12,27460.0,89.62,90.2,89.38,90.12,27460.0
2022-08-29 13:00:00,90.18,90.38,90.06,90.23,27441.0,90.18,90.38,90.06,90.23,27441.0
2022-08-29 13:30:00,90.21,90.72,90.2,90.67,60528.0,90.21,90.72,90.2,90.67,60528.0
2022-08-29 14:00:00,90.66,90.8,90.29,90.54,52226.0,90.66,90.8,90.29,90.54,52226.0
2022-08-29 14:30:00,90.53,90.97,90.53,90.88,59232.0,90.53,90.97,90.53,90.88,59232.0
2022-08-29 15:00:00,90.86,91.0,90.43,90.48,38863.0,90.86,91.0,90.43,90.48,38863.0
2022-08-29 15:30:00,90.47,90.86,90.36,90.7,197403.0,90.47,90.86,90.36,90.7,197403.0
2022-08-30 09:30:00,91.89,92.1,90.83,91.0,67928.0,91.89,92.1,90.83,91.0,67928.0
2022-08-30 10:00:00,91.0,91.49,90.22,90.3,78135.0,91.0,91.49,90.22,90.3,78135.0
2022-08-30 10:30:00,90.18,90.23,89.38,90.23,64692.0,90.18,90.23,89.38,90.23,64692.0
2022-08-30 11:00:00,90.28,90.4,89.72,90.05,81374.0,90.28,90.4,89.72,90.05,81374.0
2022-08-30 11:30:00,90.07,90.5,90.0,90.25,26387.0,90.07,90.5,90.0,90.25,26387.0
2022-08-30 12:00:00,90.28,90.72,90.23,90.4,21850.0,90.28,90.72,90.23,90.4,21850.0
2022-08-30 12:30:00,90.34,90.35,89.92,90.19,26573.0,90.34,90.35,89.92,90.19,26573.0
2022-08-30 13:00:00,90.17,90.3,89.89,90.09,28910.0,90.17,90.3,89.89,90.09,28910.0
2022-08-30 13:30:00,90.02,90.24,89.83,89.84,28407.0,90.02,90.24,89.83,89.84,28407.0
2022-08-30 14:00:00,89.85,90.09,89.69,89.97,37494.0,89.85,90.09,89.69,89.97,37494.0
2022-08-30 14:30:00,89.98,90.2,89.87,89.99,57275.0,89.98,90.2,89.87,89.99,57275.0
2022-08-30 15:00:00,90.01,90.63,89.94,90.24,38859.0,90.01,90.63,89.94,90.24,38859.0
2022-08-30 15:30:00,90.21,90.6,89.98,90.31,162009.0,90.21,90.6,89.98,90.31,162009.0
2022-08-31 09:30:00,90.34,90.73,88.89,89.33,132113.0,90.34,90.73,88.89,89.33,132113.0
2022-08-31 10:00:00,89.25,89.48,88.75,89.13,69542.0,89.25,89.48,88.75,89.13,69542.0
2022-08-31 10:30:00,89.21,89.4,88.92,88.99,36870.0,89.21,89.4,88.92,88.99,36870.0
2022-08-31 11:00:00,88.99,89.36,88.87,89.17,34259.0,88.99,89.36,88.87,89.17,34259.0
2022-08-31 11:30:00,89.12,89.61,89.1,89.61,29433.0,89.12,89.61,89.1,89.61,29433.0
2022-08-31 12:00:00,89.55,89.6,89.27,89.35,37434.0,89.55,89.6,89.27,89.35,37434.0
2022-08-31 12:30:00,89.37,89.47,89.27,89.41,54440.0,89.37,89.47,89.27,89.41,54440.0
2022-08-31 13:00:00,89.49,89.61,88.97,89.01,50840.0,89.49,89.61,88.97,89.01,50840.0
2022-08-31 13:30:00,88.97,89.2,88.91,89.2,55876.0,88.97,89.2,88.91,89.2,55876.0
2022-08-31 14:00:00,89.17,89.18,88.77,88.84,80411.0,89.17,89.18,88.77,88.84,80411.0
2022-08-31 14:30:00,88.84,88.84,88.52,88.74,70043.0,88.84,88.84,88.52,88.74,70043.0
2022-08-31 15:00:00,88.76,89.41,88.67,89.11,53558.0,88.76,89.41,88.67,89.11,53558.0
2022-08-31 15:30:00,89.09,89.25,88.34,88.43,203502.0,89.09,89.25,88.34,88.43,203502.0
2022-09-01 09:30:00,88.21,88.23,86.93,87.83,58697.0,88.21,88.23,86.93,87.83,58697.0
2022-09-01 10:00:00,87.79,88.17,87.26,88.17,64672.0,87.79,88.17,87.26,88.17,64672.0
2022-09-01 10:30:00,88.02,88.2,87.36,87.44,45148.0,88.02,88.2,87.36,87.44,45148.0
2022-09-01 11:00:00,87.4,87.62,86.93,87.26,38351.0,87.4,87.62,86.93,87.26,38351.0
2022-09-01 11:30:00,87.29,87.63,87.18,87.36,26026.0,87.29,87.63,87.18,87.36,26026.0
2022-09-01 12:00:00,87.39,87.62,87.33,87.4,19785.0,87.39,87.62,87.33,87.4,19785.0
2022-09-01 12:30:00,87.33,87.74,87.33,87.67,20495.0,87.33,87.74,87.33,87.67,20495.0
2022-09-01 13:00:00,87.63,88.16,87.53,88.11,30767.0,87.63,88.16,87.53,88.11,30767.0
2022-09-01 13:30:00,88.09,88.17,87.45,87.62,66831.0,88.09,88.17,87.45,87.62,66831.0
2022-09-01 14:00:00,87.67,88.5,87.51,88.4,50906.0,87.67,88.5,87.51,88.4,50906.0
2022-09-01 14:30:00,88.39,88.83,88.34,88.4,53830.0,88.39,88.83,88.34,88.4,53830.0
2022-09-01 15:00:00,88.38,89.08,88.33,88.62,25681.0,88.38,89.08,88.33,88.62,25681.0
2022-09-01 15:30:00,88.62,89.22,88.45,89.15,127152.0,88.62,89.22,88.45,89.15,127152.0
2022-09-02 09:30:00,90.34,90.56,87.39,87.9,78871.0,90.34,90.56,87.39,87.9,78871.0
2022-09-02 10:00:00,87.83,88.29,87.1,88.29,36664.0,87.83,88.29,87.1,88.29,36664.0
2022-09-02 10:30:00,88.3,89.35,88.3,89.19,50097.0,88.3,89.35,88.3,89.19,50097.0
2022-09-02 11:00:00,89.27,89.56,89.07,89.29,34345.0,89.27,89.56,89.07,89.29,34345.0
2022-09-02 11:30:00,89.28,89.7,89.11,89.6,26133.0,89.28,89.7,89.11,89.6,26133.0
2022-09-02 12:00:00,89.63,89.65,88.86,88.86,25660.0,89.63,89.65,88.86,88.86,25660.0
2022-09-02 12:30:00,88.9,88.96,88.26,88.45,26667.0,88.9,88.96,88.26,88.45,26667.0
2022-09-02 13:00:00,88.4,88.4,87.22,87.33,30559.0,88.4,88.4,87.22,87.33,30559.0
2022-09-02 13:30:00,87.33,87.87,87.07,87.3,30372.0,87.33,87.87,87.07,87.3,30372.0
2022-09-02 14:00:00,87.31,87.63,87.13,87.61,36980.0,87.31,87.63,87.13,87.61,36980.0
2022-09-02 14:30:00,87.59,87.85,87.47,87.62,32683.0,87.59,87.85,87.47,87.62,32683.0
2022-09-02 15:00:00,87.61,88.07,87.22,87.54,54217.0,87.61,88.07,87.22,87.54,54217.0
2022-09-02 15:30:00,87.52,87.69,87.05,87.62,136148.0,87.52,87.69,87.05,87.62,136148.0
2022-09-06 09:30:00,88.12,88.12,84.82,85.12,220975.0,88.12,88.12,84.82,85.12,220975.0
2022-09-06 10:00:00,85.13,85.5,84.4,85.38,167670.0,85.13,85.5,84.4,85.38,167670.0
2022-09-06 10:30:00,85.35,85.95,84.94,85.69,77026.0,85.35,85.95,84.94,85.69,77026.0
2022-09-06 11:00:00,85.62,86.24,85.47,86.03,43839.0,85.62,86.24,85.47,86.03,43839.0
2022-09-06 11:30:00,86.04,86.66,85.96,86.51,64687.0,86.04,86.66,85.96,86.51,64687.0
2022-09-06 12:00:00,86.57,86.57,85.33,85.45,41788.0,86.57,86.57,85.33,85.45,41788.0
2022-09-06 12:30:00,85.43,85.85,85.22,85.64,40821.0,85.43,85.85,85.22,85.64,40821.0
2022-09-06 13:00:00,85.65,85.68,85.21,85.24,41970.0,85.65,85.68,85.21,85.24,41970.0
2022-09-06 13:30:00,85.18,85.48,84.81,85.19,55633.0,85.18,85.48,84.81,85.19,55633.0
2022-09-06 14:00:00,85.17,85.57,85.01,85.11,35984.0,85.17,85.57,85.01,85.11,35984.0
2022-09-06 14:30:00,85.13,85.14,84.54,84.96,38693.0,85.13,85.14,84.54,84.96,38693.0
2022-09-06 15:00:00,84.98,85.24,84.83,85.12,43910.0,84.98,85.24,84.83,85.12,43910.0
2022-09-06 15:30:00,85.06,85.26,84.69,85.19,188287.0,85.06,85.26,84.69,85.19,188287.0
2022-09-07 09:30:00,84.96,86.25,84.8,85.93,68862.0,84.96,86.25,84.8,85.93,68862.0
2022-09-07 10:00:00,85.88,86.08,85.07,86.06,116455.0,85.88,86.08,85.07,86.06,116455.0
2022-09-07 10:30:00,86.12,86.81,86.07,86.49,97640.0,86.12,86.81,86.07,86.49,97640.0
2022-09-07 11:00:00,86.45,87.22,86.27,87.01,30497.0,86.45,87.22,86.27,87.01,30497.0
2022-09-07 11:30:00,87.01,87.31,86.9,87.13,33284.0,87.01,87.31,86.9,87.13,33284.0
2022-09-07 12:00:00,87.15,87.33,86.99,87.22,26298.0,87.15,87.33,86.99,87.22,26298.0
2022-09-07 12:30:00,87.2,87.84,87.0,87.56,44696.0,87.2,87.84,87.0,87.56,44696.0
2022-09-07 13:00:00,87.53,87.75,87.38,87.57,18432.0,87.53,87.75,87.38,87.57,18432.0
2022-09-07 13:30:00,87.64,87.92,87.61,87.86,26060.0,87.64,87.92,87.61,87.86,26060.0
2022-09-07 14:00:00,87.89,88.26,87.89,88.22,32052.0,87.89,88.26,87.89,88.22,32052.0
2022-09-07 14:30:00,88.23,88.48,88.2,88.46,30874.0,88.23,88.48,88.2,88.46,30874.0
2022-09-07 15:00:00,88.48,88.5,88.07,88.47,90968.0,88.48,88.5,88.07,88.47,90968.0
2022-09-07 15:30:00,88.48,88.69,88.33,88.53,210167.0,88.48,88.69,88.33,88.53,210167.0
2022-09-08 09:30:00,87.48,87.95,86.66,87.09,48676.0,87.48,87.95,86.66,87.09,48676.0
2022-09-08 10:00:00,87.14,87.38,86.49,87.08,60003.0,87.14,87.38,86.49,87.08,60003.0
2022-09-08 10:30:00,87.15,88.29,87.13,88.26,37122.0,87.15,88.29,87.13,88.26,37122.0
2022-09-08 11:00:00,88.37,88.91,88.29,88.85,44237.0,88.37,88.91,88.29,88.85,44237.0
2022-09-08 11:30:00,88.93,88.96,87.92,87.94,20606.0,88.93,88.96,87.92,87.94,20606.0
2022-09-08 12:00:00,88.01,88.01,87.0,87.22,21593.0,88.01,88.01,87.0,87.22,21593.0
2022-09-08 12:30:00,87.23,87.87,87.19,87.78,9450.0,87.23,87.87,87.19,87.78,9450.0
2022-09-08 13:00:00,87.86,88.11,87.64,88.01,17608.0,87.86,88.11,87.64,88.01,17608.0
2022-09-08 13:30:00,88.04,88.28,87.82,88.09,18591.0,88.04,88.28,87.82,88.09,18591.0
2022-09-08 14:00:00,88.13,88.23,88.0,88.2,9348.0,88.13,88.23,88.0,88.2,9348.0
2022-09-08 14:30:00,88.24,88.42,87.95,88.33,23152.0,88.24,88.42,87.95,88.33,23152.0
2022-09-08 15:00:00,88.35,88.37,87.99,88.26,34280.0,88.35,88.37,87.99,88.26,34280.0
2022-09-08 15:30:00,88.27,88.92,88.16,88.89,100642.0,88.27,88.92,88.16,88.89,100642.0
2022-09-09 09:30:00,86.62,89.85,86.5,89.22,166297.0,86.62,89.85,86.5,89.22,166297.0
2022-09-09 10:00:00,89.27,90.04,88.81,89.14,108187.0,89.27,90.04,88.81,89.14,108187.0
2022-09-09 10:30:00,89.19,90.19,89.08,90.19,99114.0,89.19,90.19,89.08,90.19,99114.0
2022-09-09 11:00:00,90.2,90.41,89.15,89.4,102055.0,90.2,90.41,89.15,89.4,102055.0
2022-09-09 11:30:00,89.39,89.89,89.26,89.82,51268.0,89.39,89.89,89.26,89.82,51268.0
2022-09-09 12:00:00,89.73,89.74,89.33,89.51,22459.0,89.73,89.74,89.33,89.51,22459.0
2022-09-09 12:30:00,89.52,90.55,89.43,90.42,99382.0,89.52,90.55,89.43,90.42,99382.0
2022-09-09 13:00:00,90.43,90.95,90.26,90.77,37931.0,90.43,90.95,90.26,90.77,37931.0
2022-09-09 13:30:00,90.83,91.05,90.74,90.89,22527.0,90.83,91.05,90.74,90.89,22527.0
2022-09-09 14:00:00,90.89,90.89,90.56,90.71,37183.0,90.89,90.89,90.56,90.71,37183.0
2022-09-09 14:30:00,90.66,91.06,90.62,91.06,32242.0,90.66,91.06,90.62,91.06,32242.0
2022-09-09 15:00:00,91.06,91.4,90.88,90.89,204514.0,91.06,91.4,90.88,90.89,204514.0
2022-09-09 15:30:00,90.87,91.42,90.87,91.0,181293.0,90.87,91.42,90.87,91.0,181293.0
2022-09-12 09:30:00,92.43,93.17,91.9,93.11,143124.0,92.43,93.17,91.9,93.11,143124.0
2022-09-12 10:00:00,93.13,93.34,92.18,92.41,48631.0,93.13,93.34,92.18,92.41,48631.0
2022-09-12 10:30:00,92.43,92.54,91.37,91.51,45875.0,92.43,92.54,91.37,91.51,45875.0
2022-09-12 11:00:00,91.44,91.51,90.75,91.41,33576.0,91.44,91.51,90.75,91.41,33576.0
2022-09-12 11:30:00,91.38,91.48,90.75,90.99,17555.0,91.38,91.48,90.75,90.99,17555.0
2022-09-12 12:00:00,91.06,91.13,90.6,90.93,25241.0,91.06,91.13,90.6,90.93,25241.0
2022-09-12 12:30:00,90.94,91.02,90.74,90.92,13421.0,90.94,91.02,90.74,90.92,13421.0
2022-09-12 13:00:00,90.89,91.17,90.63,91.1,9371.0,90.89,91.17,90.63,91.1,9371.0
2022-09-12 13:30:00,91.05,91.26,90.88,91.2,13055.0,91.05,91.26,90.88,91.2,13055.0
2022-09-12 14:00:00,91.2,91.4,90.87,90.96,31847.0,91.2,91.4,90.87,90.96,31847.0
2022-09-12 14:30:00,90.96,91.28,90.84,91.05,19246.0,90.96,91.28,90.84,91.05,19246.0
2022-09-12 15:00:00,91.05,91.27,90.85,91.0,34962.0,91.05,91.27,90.85,91.0,34962.0
2022-09-12 15:30:00,91.0,91.14,90.83,91.1,134175.0,91.0,91.14,90.83,91.1,134175.0
2022-09-13 09:30:00,87.5,88.23,87.13,87.97,50725.0,87.5,88.23,87.13,87.97,50725.0
2022-09-13 10:00:00,87.97,88.28,87.44,87.7,52532.0,87.97,88.28,87.44,87.7,52532.0
2022-09-13 10:30:00,87.65,87.66,86.39,87.15,49729.0,87.65,87.66,86.39,87.15,49729.0
2022-09-13 11:00:00,87.12,87.52,87.03,87.52,47890.0,87.12,87.52,87.03,87.52,47890.0
2022-09-13 11:30:00,87.54,87.64,86.96,87.38,19605.0,87.54,87.64,86.96,87.38,19605.0
2022-09-13 12:00:00,87.24,87.32,86.66,86.74,34854.0,87.24,87.32,86.66,86.74,34854.0
2022-09-13 12:30:00,86.75,86.89,86.54,86.59,14622.0,86.75,86.89,86.54,86.59,14622.0
2022-09-13 13:00:00,86.51,86.94,86.46,86.94,26246.0,86.51,86.94,86.46,86.94,26246.0
2022-09-13 13:30:00,86.95,87.05,86.24,86.29,26506.0,86.95,87.05,86.24,86.29,26506.0
2022-09-13 14:00:00,86.32,86.76,86.29,86.35,40245.0,86.32,86.76,86.29,86.35,40245.0
2022-09-13 14:30:00,86.31,86.31,85.59,85.75,41015.0,86.31,86.31,85.59,85.75,41015.0
2022-09-13 15:00:00,85.75,85.88,85.35,85.36,31094.0,85.75,85.88,85.35,85.36,31094.0
2022-09-13 15:30:00,85.35,85.7,85.13,85.57,243157.0,85.35,85.7,85.13,85.57,243157.0
2022-09-14 09:30:00,85.93,86.51,84.36,84.65,32239.0,85.93,86.51,84.36,84.65,32239.0
2022-09-14 10:00:00,84.66,84.83,83.38,83.39,71500.0,84.66,84.83,83.38,83.39,71500.0
2022-09-14 10:30:00,83.36,85.36,83.3,85.31,46367.0,83.36,85.36,83.3,85.31,46367.0
2022-09-14 11:00:00,85.41,85.97,85.13,85.72,39846.0,85.41,85.97,85.13,85.72,39846.0
2022-09-14 11:30:00,85.71,86.29,85.6,85.7,34148.0,85.71,86.29,85.6,85.7,34148.0
2022-09-14 12:00:00,85.69,85.72,85.29,85.35,17315.0,85.69,85.72,85.29,85.35,17315.0
2022-09-14 12:30:00,85.38,85.71,85.15,85.41,24848.0,85.38,85.71,85.15,85.41,24848.0
2022-09-14 13:00:00,85.43,85.75,85.36,85.39,14722.0,85.43,85.75,85.36,85.39,14722.0
2022-09-14 13:30:00,85.41,85.52,84.84,85.0,20221.0,85.41,85.52,84.84,85.0,20221.0
2022-09-14 14:00:00,85.04,85.16,84.88,85.0,20784.0,85.04,85.16,84.88,85.0,20784.0
2022-09-14 14:30:00,85.0,85.2,84.8,84.91,35025.0,85.0,85.2,84.8,84.91,35025.0
2022-09-14 15:00:00,84.88,84.94,84.25,84.42,39020.0,84.88,84.94,84.25,84.42,39020.0
2022-09-14 15:30:00,84.38,85.46,84.27,85.42,175739.0,84.38,85.46,84.27,85.42,175739.0
2022-09-15 09:30:00,86.07,86.9,85.61,86.64,64927.0,86.07,86.9,85.61,86.64,64927.0
2022-09-15 10:00:00,86.68,86.9,85.99,86.04,27279.0,86.68,86.9,85.99,86.04,27279.0
2022-09-15 10:30:00,86.01,86.73,85.39,85.63,32081.0,86.01,86.73,85.39,85.63,32081.0
2022-09-15 11:00:00,85.62,85.74,84.81,85.56,29391.0,85.62,85.74,84.81,85.56,29391.0
2022-09-15 11:30:00,85.65,85.67,85.05,85.21,12923.0,85.65,85.67,85.05,85.21,12923.0
2022-09-15 12:00:00,85.18,85.36,85.0,85.11,20676.0,85.18,85.36,85.0,85.11,20676.0
2022-09-15 12:30:00,85.12,85.67,85.11,85.65,66245.0,85.12,85.67,85.11,85.65,66245.0
2022-09-15 13:00:00,85.72,86.13,85.69,86.02,14422.0,85.72,86.13,85.69,86.02,14422.0
2022-09-15 13:30:00,85.97,85.98,85.42,85.52,13387.0,85.97,85.98,85.42,85.52,13387.0
2022-09-15 14:00:00,85.47,85.47,85.02,85.39,41332.0,85.47,85.47,85.02,85.39,41332.0
2022-09-15 14:30:00,85.41,85.53,85.25,85.49,90859.0,85.41,85.53,85.25,85.49,90859.0
2022-09-15 15:00:00,85.48,85.53,84.49,84.65,40752.0,85.48,85.53,84.49,84.65,40752.0
2022-09-15 15:30:00,84.63,85.24,84.61,84.99,118383.0,84.63,85.24,84.61,84.99,118383.0
2022-09-16 09:30:00,84.25,84.45,83.07,83.89,320844.0,84.25,84.45,83.07,83.89,320844.0
2022-09-16 10:00:00,84.02,85.33,84.02,84.96,52093.0,84.02,85.33,84.02,84.96,52093.0
2022-09-16 10:30:00,84.94,85.54,84.61,84.64,23981.0,84.94,85.54,84.61,84.64,23981.0
2022-09-16 11:00:00,84.7,84.72,84.25,84.45,62947.0,84.7,84.72,84.25,84.45,62947.0
2022-09-16 11:30:00,84.45,85.05,84.28,85.04,30178.0,84.45,85.05,84.28,85.04,30178.0
2022-09-16 12:00:00,85.08,85.2,84.78,85.06,52419.0,85.08,85.2,84.78,85.06,52419.0
2022-09-16 12:30:00,85.03,85.24,84.8,84.96,29721.0,85.03,85.24,84.8,84.96,29721.0
2022-09-16 13:00:00,84.95,85.0,84.56,84.66,19329.0,84.95,85.0,84.56,84.66,19329.0
2022-09-16 13:30:00,84.67,84.78,84.32,84.49,21555.0,84.67,84.78,84.32,84.49,21555.0
2022-09-16 14:00:00,84.42,84.86,84.31,84.81,32585.0,84.42,84.86,84.31,84.81,32585.0
2022-09-16 14:30:00,84.76,85.12,84.72,85.02,47563.0,84.76,85.12,84.72,85.02,47563.0
2022-09-16 15:00:00,85.01,85.42,84.65,84.79,42928.0,85.01,85.42,84.65,84.79,42928.0
2022-09-16 15:30:00,84.79,85.06,84.61,84.73,249262.0,84.79,85.06,84.61,84.73,249262.0
2022-09-19 09:30:00,84.24,86.05,83.7,85.47,147601.0,84.24,86.05,83.7,85.47,147601.0
2022-09-19 10:00:00,85.47,85.95,85.09,85.81,24351.0,85.47,85.95,85.09,85.81,24351.0
2022-09-19 10:30:00,85.75,86.13,85.31,85.87,36898.0,85.75,86.13,85.31,85.87,36898.0
2022-09-19 11:00:00,85.92,86.28,85.46,85.46,29147.0,85.92,86.28,85.46,85.46,29147.0
2022-09-19 11:30:00,85.42,85.49,84.9,84.99,20436.0,85.42,85.49,84.9,84.99,20436.0
2022-09-19 12:00:00,85.03,85.16,84.66,84.7,23377.0,85.03,85.16,84.66,84.7,23377.0
2022-09-19 12:30:00,84.74,85.37,84.68,85.37,20381.0,84.74,85.37,84.68,85.37,20381.0
2022-09-19 13:00:00,85.4,85.46,85.0,85.46,28327.0,85.4,85.46,85.0,85.46,28327.0
2022-09-19 13:30:00,85.42,85.57,85.13,85.22,26018.0,85.42,85.57,85.13,85.22,26018.0
2022-09-19 14:00:00,85.27,85.34,85.07,85.18,28686.0,85.27,85.34,85.07,85.18,28686.0
2022-09-19 14:30:00,85.21,85.4,85.11,85.26,19208.0,85.21,85.4,85.11,85.26,19208.0
2022-09-19 15:00:00,85.28,85.9,85.28,85.79,50825.0,85.28,85.9,85.28,85.79,50825.0
2022-09-19 15:30:00,85.82,86.33,85.81,86.19,173488.0,85.82,86.33,85.81,86.19,173488.0
2022-09-20 09:30:00,84.76,85.08,83.25,83.75,134249.0,84.76,85.08,83.25,83.75,134249.0
2022-09-20 10:00:00,83.79,84.36,83.54,83.83,73631.0,83.79,84.36,83.54,83.83,73631.0
2022-09-20 10:30:00,83.87,83.87,83.38,83.59,64885.0,83.87,83.87,83.38,83.59,64885.0
2022-09-20 11:00:00,83.59,83.85,83.03,83.12,75730.0,83.59,83.85,83.03,83.12,75730.0
2022-09-20 11:30:00,83.17,83.21,82.77,82.98,27099.0,83.17,83.21,82.77,82.98,27099.0
2022-09-20 12:00:00,82.93,83.19,82.72,82.75,44303.0,82.93,83.19,82.72,82.75,44303.0
2022-09-20 12:30:00,82.75,82.92,82.2,82.2,83206.0,82.75,82.92,82.2,82.2,83206.0
2022-09-20 13:00:00,82.16,82.16,81.38,81.41,47248.0,82.16,82.16,81.38,81.41,47248.0
2022-09-20 13:30:00,81.37,81.37,80.5,80.57,91567.0,81.37,81.37,80.5,80.57,91567.0
2022-09-20 14:00:00,80.59,81.63,80.55,81.3,118166.0,80.59,81.63,80.55,81.3,118166.0
2022-09-20 14:30:00,81.29,82.11,81.12,81.94,68434.0,81.29,82.11,81.12,81.94,68434.0
2022-09-20 15:00:00,81.98,82.37,81.7,82.28,40625.0,81.98,82.37,81.7,82.28,40625.0
2022-09-20 15:30:00,82.25,82.62,82.06,82.2,167179.0,82.25,82.62,82.06,82.2,167179.0
2022-09-21 09:30:00,82.65,83.81,82.57,83.65,38077.0,82.65,83.81,82.57,83.65,38077.0
2022-09-21 10:00:00,83.54,84.44,83.18,84.38,25807.0,83.54,84.44,83.18,84.38,25807.0
2022-09-21 10:30:00,84.4,84.4,83.88,84.19,21653.0,84.4,84.4,83.88,84.19,21653.0
2022-09-21 11:00:00,84.23,84.34,83.62,83.78,56078.0,84.23,84.34,83.62,83.78,56078.0
2022-09-21 11:30:00,83.72,83.77,83.29,83.72,24572.0,83.72,83.77,83.29,83.72,24572.0
2022-09-21 12:00:00,83.76,83.99,83.63,83.84,24706.0,83.76,83.99,83.63,83.84,24706.0
2022-09-21 12:30:00,83.86,84.39,83.85,83.96,42438.0,83.86,84.39,83.85,83.96,42438.0
2022-09-21 13:00:00,83.94,83.97,83.04,83.17,40111.0,83.94,83.97,83.04,83.17,40111.0
2022-09-21 13:30:00,83.21,83.82,83.2,83.78,43983.0,83.21,83.82,83.2,83.78,43983.0
2022-09-21 14:00:00,83.7,83.7,81.44,82.13,48934.0,83.7,83.7,81.44,82.13,48934.0
2022-09-21 14:30:00,82.0,83.97,81.86,83.28,96968.0,82.0,83.97,81.86,83.28,96968.0
2022-09-21 15:00:00,83.33,83.48,81.85,81.85,72204.0,83.33,83.48,81.85,81.85,72204.0
2022-09-21 15:30:00,81.84,82.0,80.97,81.01,194517.0,81.84,82.0,80.97,81.01,194517.0
2022-09-22 09:30:00,80.56,80.83,79.79,80.39,75316.0,80.56,80.83,79.79,80.39,75316.0
2022-09-22 10:00:00,80.37,81.56,80.14,80.93,80369.0,80.37,81.56,80.14,80.93,80369.0
2022-09-22 10:30:00,80.97,81.03,80.18,80.23,40777.0,80.97,81.03,80.18,80.23,40777.0
2022-09-22 11:00:00,80.16,80.32,79.74,79.95,86261.0,80.16,80.32,79.74,79.95,86261.0
2022-09-22 11:30:00,79.94,80.33,79.83,80.07,20715.0,79.94,80.33,79.83,80.07,20715.0
2022-09-22 12:00:00,80.08,80.46,79.94,80.13,24557.0,80.08,80.46,79.94,80.13,24557.0
2022-09-22 12:30:00,80.07,80.48,79.96,80.34,21796.0,80.07,80.48,79.96,80.34,21796.0
2022-09-22 13:00:00,80.32,80.33,79.88,80.08,61347.0,80.32,80.33,79.88,80.08,61347.0
2022-09-22 13:30:00,80.11,80.4,80.0,80.23,41378.0,80.11,80.4,80.0,80.23,41378.0
2022-09-22 14:00:00,80.27,80.27,79.57,79.73,86455.0,80.27,80.27,79.57,79.73,86455.0
2022-09-22 14:30:00,79.72,80.05,79.59,79.94,42329.0,79.72,80.05,79.59,79.94,42329.0
2022-09-22 15:00:00,79.98,80.24,79.74,79.83,72979.0,79.98,80.24,79.74,79.83,72979.0
2022-09-22 15:30:00,79.84,80.2,79.59,79.75,224047.0,79.84,80.2,79.59,79.75,224047.0
2022-09-23 09:30:00,78.33,79.01,77.31,77.31,163090.0,78.33,79.01,77.31,77.31,163090.0
2022-09-23 10:00:00,77.33,77.51,76.0,76.73,199898.0,77.33,77.51,76.0,76.73,199898.0
2022-09-23 10:30:00,76.68,77.76,76.52,77.74,147435.0,76.68,77.76,76.52,77.74,147435.0
2022-09-23 11:00:00,77.73,78.32,77.68,78.2,133941.0,77.73,78.32,77.68,78.2,133941.0
2022-09-23 11:30:00,78.2,78.33,77.76,78.23,80511.0,78.2,78.33,77.76,78.23,80511.0
2022-09-23 12:00:00,78.21,78.28,77.74,77.76,127396.0,78.21,78.28,77.74,77.76,127396.0
2022-09-23 12:30:00,77.73,78.38,77.27,78.23,187475.0,77.73,78.38,77.27,78.23,187475.0
2022-09-23 13:00:00,78.19,78.23,77.64,77.69,45421.0,78.19,78.23,77.64,77.69,45421.0
2022-09-23 13:30:00,77.65,78.12,77.62,78.08,50464.0,77.65,78.12,77.62,78.08,50464.0
2022-09-23 14:00:00,78.07,78.17,77.76,78.09,89474.0,78.07,78.17,77.76,78.09,89474.0
2022-09-23 14:30:00,78.08,78.11,77.77,77.84,48419.0,78.08,78.11,77.77,77.84,48419.0
2022-09-23 15:00:00,77.86,78.82,77.83,78.52,122279.0,77.86,78.82,77.83,78.52,122279.0
2022-09-23 15:30:00,78.52,79.56,78.52,79.52,383984.0,78.52,79.56,78.52,79.52,383984.0
2022-09-26 09:30:00,79.49,81.38,79.49,80.64,96166.0,79.49,81.38,79.49,80.64,96166.0
2022-09-26 10:00:00,80.6,80.92,80.06,80.54,42627.0,80.6,80.92,80.06,80.54,42627.0
2022-09-26 10:30:00,80.57,80.64,79.96,80.53,59580.0,80.57,80.64,79.96,80.53,59580.0
2022-09-26 11:00:00,80.51,80.57,79.33,79.38,46023.0,80.51,80.57,79.33,79.38,46023.0
2022-09-26 11:30:00,79.44,79.93,79.44,79.76,24428.0,79.44,79.93,79.44,79.76,24428.0
2022-09-26 12:00:00,79.7,79.76,79.2,79.25,26469.0,79.7,79.76,79.2,79.25,26469.0
2022-09-26 12:30:00,79.18,79.76,79.08,79.59,48204.0,79.18,79.76,79.08,79.59,48204.0
2022-09-26 13:00:00,79.63,79.63,79.24,79.47,48938.0,79.63,79.63,79.24,79.47,48938.0
2022-09-26 13:30:00,79.48,79.75,79.27,79.5,74325.0,79.48,79.75,79.27,79.5,74325.0
2022-09-26 14:00:00,79.47,79.9,79.47,79.79,69456.0,79.47,79.9,79.47,79.79,69456.0
2022-09-26 14:30:00,79.79,80.38,79.78,80.3,61590.0,79.79,80.38,79.78,80.3,61590.0
2022-09-26 15:00:00,80.27,80.68,80.1,80.49,103751.0,80.27,80.68,80.1,80.49,103751.0
2022-09-26 15:30:00,80.47,80.71,79.94,79.98,352135.0,80.47,80.71,79.94,79.98,352135.0
2022-09-27 09:30:00,81.34,82.37,80.55,81.02,70544.0,81.34,82.37,80.55,81.02,70544.0
2022-09-27 10:00:00,81.07,81.55,80.66,81.08,52380.0,81.07,81.55,80.66,81.08,52380.0
2022-09-27 10:30:00,81.16,82.06,81.11,81.88,56184.0,81.16,82.06,81.11,81.88,56184.0
2022-09-27 11:00:00,81.88,81.95,80.96,81.04,50712.0,81.88,81.95,80.96,81.04,50712.0
2022-09-27 11:30:00,81.0,81.26,80.84,80.84,120805.0,81.0,81.26,80.84,80.84,120805.0
2022-09-27 12:00:00,80.83,80.84,79.95,80.25,47264.0,80.83,80.84,79.95,80.25,47264.0
2022-09-27 12:30:00,80.23,80.56,80.15,80.48,37802.0,80.23,80.56,80.15,80.48,37802.0
2022-09-27 13:00:00,80.41,80.44,80.08,80.32,25688.0,80.41,80.44,80.08,80.32,25688.0
2022-09-27 13:30:00,80.31,80.44,79.84,80.0,33776.0,80.31,80.44,79.84,80.0,33776.0
2022-09-27 14:00:00,80.05,80.25,79.89,80.17,55147.0,80.05,80.25,79.89,80.17,55147.0
2022-09-27 14:30:00,80.17,80.9,80.11,80.86,39687.0,80.17,80.9,80.11,80.86,39687.0
2022-09-27 15:00:00,80.84,81.12,80.62,80.98,56765.0,80.84,81.12,80.62,80.98,56765.0
2022-09-27 15:30:00,80.99,81.27,80.67,81.1,251536.0,80.99,81.27,80.67,81.1,251536.0
2022-09-28 09:30:00,82.35,83.95,82.12,83.93,123358.0,82.35,83.95,82.12,83.93,123358.0
2022-09-28 10:00:00,83.94,84.51,83.68,84.07,348120.0,83.94,84.51,83.68,84.07,348120.0
2022-09-28 10:30:00,84.1,84.96,83.89,83.95,227194.0,84.1,84.96,83.89,83.95,227194.0
2022-09-28 11:00:00,83.95,84.25,83.84,83.9,82337.0,83.95,84.25,83.84,83.9,82337.0
2022-09-28 11:30:00,83.9,84.54,83.79,84.52,56795.0,83.9,84.54,83.79,84.52,56795.0
2022-09-28 12:00:00,84.54,85.39,84.47,84.8,86706.0,84.54,85.39,84.47,84.8,86706.0
2022-09-28 12:30:00,84.82,84.91,84.48,84.69,67873.0,84.82,84.91,84.48,84.69,67873.0
2022-09-28 13:00:00,84.67,85.21,84.55,85.07,40015.0,84.67,85.21,84.55,85.07,40015.0
2022-09-28 13:30:00,85.05,85.31,84.9,85.27,65237.0,85.05,85.31,84.9,85.27,65237.0
2022-09-28 14:00:00,85.25,85.64,85.25,85.64,107310.0,85.25,85.64,85.25,85.64,107310.0
2022-09-28 14:30:00,85.69,86.03,85.62,86.01,78006.0,85.69,86.03,85.62,86.01,78006.0
2022-09-28 15:00:00,86.0,86.6,85.97,86.2,123973.0,86.0,86.6,85.97,86.2,123973.0
2022-09-28 15:30:00,86.21,86.85,86.21,86.24,453354.0,86.21,86.85,86.21,86.24,453354.0
2022-09-29 09:30:00,73.75,75.99,66.63,67.39,3758516.0,73.75,75.99,66.63,67.39,3758516.0
2022-09-29 10:00:00,67.41,68.49,66.93,67.2,1624014.0,67.41,68.49,66.93,67.2,1624014.0
2022-09-29 10:30:00,67.1,68.41,66.95,67.02,1244928.0,67.1,68.41,66.95,67.02,1244928.0
2022-09-29 11:00:00,67.02,67.4,66.0,66.83,1036483.0,67.02,67.4,66.0,66.83,1036483.0
2022-09-29 11:30:00,66.89,66.9,65.58,66.3,729729.0,66.89,66.9,65.58,66.3,729729.0
2022-09-29 12:00:00,66.3,66.38,65.5,66.12,755358.0,66.3,66.38,65.5,66.12,755358.0
2022-09-29 12:30:00,66.12,66.52,65.95,66.08,711480.0,66.12,66.52,65.95,66.08,711480.0
2022-09-29 13:00:00,66.1,66.2,65.75,66.05,636440.0,66.1,66.2,65.75,66.05,636440.0
2022-09-29 13:30:00,66.05,66.1,65.64,65.91,345005.0,66.05,66.1,65.64,65.91,345005.0
2022-09-29 14:00:00,65.93,66.15,65.64,66.1,370152.0,65.93,66.15,65.64,66.1,370152.0
2022-09-29 14:30:00,66.13,66.25,65.68,66.01,389207.0,66.13,66.25,65.68,66.01,389207.0
2022-09-29 15:00:00,66.01,66.14,65.76,65.91,393346.0,66.01,66.14,65.76,65.91,393346.0
2022-09-29 15:30:00,65.9,66.26,64.44,65.15,1764001.0,65.9,66.26,64.44,65.15,1764001.0
2022-09-30 09:30:00,65.0,66.59,63.6,65.88,610628.0,65.0,66.59,63.6,65.88,610628.0
2022-09-30 10:00:00,65.88,66.46,64.82,65.23,499066.0,65.88,66.46,64.82,65.23,499066.0
2022-09-30 10:30:00,65.27,67.05,65.17,66.77,364752.0,65.27,67.05,65.17,66.77,364752.0
2022-09-30 11:00:00,66.82,67.66,66.38,66.75,276161.0,66.82,67.66,66.38,66.75,276161.0
2022-09-30 11:30:00,66.77,67.02,66.1,66.2,220268.0,66.77,67.02,66.1,66.2,220268.0
2022-09-30 12:00:00,66.17,66.49,65.9,66.14,153214.0,66.17,66.49,65.9,66.14,153214.0
2022-09-30 12:30:00,66.13,67.09,66.11,66.81,124105.0,66.13,67.09,66.11,66.81,124105.0
2022-09-30 13:00:00,66.83,67.4,66.6,67.26,181724.0,66.83,67.4,66.6,67.26,181724.0
2022-09-30 13:30:00,67.26,67.34,66.6,66.73,162608.0,67.26,67.34,66.6,66.73,162608.0
2022-09-30 14:00:00,66.72,66.9,66.36,66.71,154438.0,66.72,66.9,66.36,66.71,154438.0
2022-09-30 14:30:00,66.72,66.97,66.45,66.48,191933.0,66.72,66.97,66.45,66.48,191933.0
2022-09-30 15:00:00,66.48,66.72,66.29,66.52,236729.0,66.48,66.72,66.29,66.52,236729.0
2022-09-30 15:30:00,66.54,66.84,65.83,65.99,745003.0,66.54,66.84,65.83,65.99,745003.0
2022-10-03 09:30:00,65.39,66.55,64.3,65.41,272182.0,65.39,66.55,64.3,65.41,272182.0
2022-10-03 10:00:00,65.53,68.36,65.39,68.14,324754.0,65.53,68.36,65.39,68.14,324754.0
2022-10-03 10:30:00,68.23,68.56,67.65,68.23,196628.0,68.23,68.56,67.65,68.23,196628.0
2022-10-03 11:00:00,68.24,68.98,68.07,68.61,179325.0,68.24,68.98,68.07,68.61,179325.0
2022-10-03 11:30:00,68.6,68.92,68.2,68.79,103821.0,68.6,68.92,68.2,68.79,103821.0
2022-10-03 12:00:00,68.83,69.28,68.62,68.71,111024.0,68.83,69.28,68.62,68.71,111024.0
2022-10-03 12:30:00,68.71,69.23,68.52,69.23,94488.0,68.71,69.23,68.52,69.23,94488.0
2022-10-03 13:00:00,69.24,69.28,68.65,68.74,74823.0,69.24,69.28,68.65,68.74,74823.0
2022-10-03 13:30:00,68.77,68.91,68.53,68.72,77080.0,68.77,68.91,68.53,68.72,77080.0
2022-10-03 14:00:00,68.74,69.15,68.62,69.15,95428.0,68.74,69.15,68.62,69.15,95428.0
2022-10-03 14:30:00,69.12,69.12,68.65,68.75,100368.0,69.12,69.12,68.65,68.75,100368.0
2022-10-03 15:00:00,68.73,68.92,68.57,68.57,108682.0,68.73,68.92,68.57,68.57,108682.0
2022-10-03 15:30:00,68.57,68.63,67.62,67.75,530435.0,68.57,68.63,67.62,67.75,530435.0
2022-10-04 09:30:00,69.16,70.17,68.32,68.69,165880.0,69.16,70.17,68.32,68.69,165880.0
2022-10-04 10:00:00,68.71,69.18,67.63,67.63,159653.0,68.71,69.18,67.63,67.63,159653.0
2022-10-04 10:30:00,67.6,69.02,67.54,68.51,154885.0,67.6,69.02,67.54,68.51,154885.0
2022-10-04 11:00:00,68.49,69.14,68.47,68.88,109188.0,68.49,69.14,68.47,68.88,109188.0
2022-10-04 11:30:00,68.89,69.16,68.36,68.96,72758.0,68.89,69.16,68.36,68.96,72758.0
2022-10-04 12:00:00,69.03,69.11,68.44,68.57,52352.0,69.03,69.11,68.44,68.57,52352.0
2022-10-04 12:30:00,68.66,68.78,67.85,67.99,49506.0,68.66,68.78,67.85,67.99,49506.0
2022-10-04 13:00:00,67.98,68.17,67.19,68.08,171696.0,67.98,68.17,67.19,68.08,171696.0
2022-10-04 13:30:00,68.06,68.49,68.06,68.2,79759.0,68.06,68.49,68.06,68.2,79759.0
2022-10-04 14:00:00,68.22,68.31,68.01,68.01,82183.0,68.22,68.31,68.01,68.01,82183.0
2022-10-04 14:30:00,68.02,68.61,67.74,68.5,164899.0,68.02,68.61,67.74,68.5,164899.0
2022-10-04 15:00:00,68.51,68.57,68.19,68.39,90159.0,68.51,68.57,68.19,68.39,90159.0
2022-10-04 15:30:00,68.36,68.67,68.25,68.48,285177.0,68.36,68.67,68.25,68.48,285177.0
2022-10-05 09:30:00,67.26,67.74,66.12,66.3,195192.0,67.26,67.74,66.12,66.3,195192.0
2022-10-05 10:00:00,66.28,66.35,65.18,65.32,186873.0,66.28,66.35,65.18,65.32,186873.0
2022-10-05 10:30:00,65.24,65.32,64.71,65.04,187952.0,65.24,65.32,64.71,65.04,187952.0
2022-10-05 11:00:00,65.04,65.88,64.88,65.53,254802.0,65.04,65.88,64.88,65.53,254802.0
2022-10-05 11:30:00,65.54,66.26,65.37,66.17,239454.0,65.54,66.26,65.37,66.17,239454.0
2022-10-05 12:00:00,66.2,66.82,65.89,66.36,86233.0,66.2,66.82,65.89,66.36,86233.0
2022-10-05 12:30:00,66.34,66.97,66.05,66.64,67201.0,66.34,66.97,66.05,66.64,67201.0
2022-10-05 13:00:00,66.62,67.41,66.6,67.07,158798.0,66.62,67.41,66.6,67.07,158798.0
2022-10-05 13:30:00,67.05,67.06,66.65,66.69,51072.0,67.05,67.06,66.65,66.69,51072.0
2022-10-05 14:00:00,66.7,66.93,66.33,66.56,172023.0,66.7,66.93,66.33,66.56,172023.0
2022-10-05 14:30:00,66.58,67.09,66.41,66.89,134111.0,66.58,67.09,66.41,66.89,134111.0
2022-10-05 15:00:00,66.92,67.38,66.79,67.32,132963.0,66.92,67.38,66.79,67.32,132963.0
2022-10-05 15:30:00,67.32,67.41,66.61,66.77,369039.0,67.32,67.41,66.61,66.77,369039.0
2022-10-06 09:30:00,66.89,67.83,66.34,66.36,94790.0,66.89,67.83,66.34,66.36,94790.0
2022-10-06 10:00:00,66.31,66.31,64.48,64.69,142703.0,66.31,66.31,64.48,64.69,142703.0
2022-10-06 10:30:00,64.7,66.15,64.7,66.04,136964.0,64.7,66.15,64.7,66.04,136964.0
2022-10-06 11:00:00,66.03,66.1,65.67,65.81,52996.0,66.03,66.1,65.67,65.81,52996.0
2022-10-06 11:30:00,65.78,65.85,65.22,65.28,46911.0,65.78,65.85,65.22,65.28,46911.0
2022-10-06 12:00:00,65.24,65.44,65.02,65.43,52868.0,65.24,65.44,65.02,65.43,52868.0
2022-10-06 12:30:00,65.44,65.9,65.34,65.55,62662.0,65.44,65.9,65.34,65.55,62662.0
2022-10-06 13:00:00,65.53,65.95,65.5,65.95,40657.0,65.53,65.95,65.5,65.95,40657.0
2022-10-06 13:30:00,65.97,65.97,65.56,65.63,40641.0,65.97,65.97,65.56,65.63,40641.0
2022-10-06 14:00:00,65.61,65.84,65.34,65.78,108108.0,65.61,65.84,65.34,65.78,108108.0
2022-10-06 14:30:00,65.73,65.79,65.35,65.4,78695.0,65.73,65.79,65.35,65.4,78695.0
2022-10-06 15:00:00,65.41,65.47,65.16,65.44,59216.0,65.41,65.47,65.16,65.44,59216.0
2022-10-06 15:30:00,65.48,65.55,65.23,65.36,295516.0,65.48,65.55,65.23,65.36,295516.0
2022-10-07 09:30:00,64.18,64.69,62.84,62.88,144820.0,64.18,64.69,62.84,62.88,144820.0
2022-10-07 10:00:00,62.89,63.38,62.72,62.97,118045.0,62.89,63.38,62.72,62.97,118045.0
2022-10-07 10:30:00,62.99,63.22,62.72,62.76,169366.0,62.99,63.22,62.72,62.76,169366.0
2022-10-07 11:00:00,62.74,63.01,62.05,62.48,105624.0,62.74,63.01,62.05,62.48,105624.0
2022-10-07 11:30:00,62.46,62.91,62.45,62.73,57604.0,62.46,62.91,62.45,62.73,57604.0
2022-10-07 12:00:00,62.7,62.76,61.73,61.89,69878.0,62.7,62.76,61.73,61.89,69878.0
2022-10-07 12:30:00,61.87,62.09,61.78,61.86,52818.0,61.87,62.09,61.78,61.86,52818.0
2022-10-07 13:00:00,61.86,62.05,61.65,61.89,73577.0,61.86,62.05,61.65,61.89,73577.0
2022-10-07 13:30:00,61.88,62.33,61.86,62.11,101609.0,61.88,62.33,61.86,62.11,101609.0
2022-10-07 14:00:00,62.12,62.48,62.08,62.15,51245.0,62.12,62.48,62.08,62.15,51245.0
2022-10-07 14:30:00,62.16,62.43,62.09,62.3,44163.0,62.16,62.43,62.09,62.3,44163.0
2022-10-07 15:00:00,62.3,62.42,62.01,62.23,52796.0,62.3,62.42,62.01,62.23,52796.0
2022-10-07 15:30:00,62.23,62.5,61.98,62.31,338885.0,62.23,62.5,61.98,62.31,338885.0
2022-10-10 09:30:00,62.4,63.12,61.87,62.44,99536.0,62.4,63.12,61.87,62.44,99536.0
2022-10-10 10:00:00,62.38,63.65,62.23,63.61,114068.0,62.38,63.65,62.23,63.61,114068.0
2022-10-10 10:30:00,63.6,63.76,63.15,63.58,114153.0,63.6,63.76,63.15,63.58,114153.0
2022-10-10 11:00:00,63.56,63.98,63.37,63.8,95026.0,63.56,63.98,63.37,63.8,95026.0
2022-10-10 11:30:00,63.79,64.57,63.65,64.08,79378.0,63.79,64.57,63.65,64.08,79378.0
2022-10-10 12:00:00,64.06,64.12,63.21,63.3,110031.0,64.06,64.12,63.21,63.3,110031.0
2022-10-10 12:30:00,63.29,63.38,62.99,63.02,67379.0,63.29,63.38,62.99,63.02,67379.0
2022-10-10 13:00:00,63.01,63.84,62.9,63.84,83867.0,63.01,63.84,62.9,63.84,83867.0
2022-10-10 13:30:00,63.8,65.04,63.6,64.32,248336.0,63.8,65.04,63.6,64.32,248336.0
2022-10-10 14:00:00,64.36,64.42,63.87,63.97,152943.0,64.36,64.42,63.87,63.97,152943.0
2022-10-10 14:30:00,64.0,64.5,63.91,64.05,189454.0,64.0,64.5,63.91,64.05,189454.0
2022-10-10 15:00:00,64.05,64.37,63.92,63.96,92834.0,64.05,64.37,63.92,63.96,92834.0
2022-10-10 15:30:00,63.96,64.21,63.56,63.6,291814.0,63.96,64.21,63.56,63.6,291814.0
2022-10-11 09:30:00,63.6,63.92,62.36,62.63,169085.0,63.6,63.92,62.36,62.63,169085.0
2022-10-11 10:00:00,62.6,63.38,62.27,63.07,111710.0,62.6,63.38,62.27,63.07,111710.0
2022-10-11 10:30:00,63.02,63.71,62.96,63.3,97597.0,63.02,63.71,62.96,63.3,97597.0
2022-10-11 11:00:00,63.32,63.99,63.21,63.4,208996.0,63.32,63.99,63.21,63.4,208996.0
2022-10-11 11:30:00,63.47,64.64,63.45,64.03,165285.0,63.47,64.64,63.45,64.03,165285.0
2022-10-11 12:00:00,64.08,64.15,63.61,63.89,40885.0,64.08,64.15,63.61,63.89,40885.0
2022-10-11 12:30:00,63.89,64.28,63.83,63.95,37019.0,63.89,64.28,63.83,63.95,37019.0
2022-10-11 13:00:00,63.94,63.96,63.42,63.42,51885.0,63.94,63.96,63.42,63.42,51885.0
2022-10-11 13:30:00,63.42,63.5,63.12,63.27,162413.0,63.42,63.5,63.12,63.27,162413.0
2022-10-11 14:00:00,63.32,63.45,62.92,63.15,50248.0,63.32,63.45,62.92,63.15,50248.0
2022-10-11 14:30:00,63.16,63.21,62.1,62.19,87263.0,63.16,63.21,62.1,62.19,87263.0
2022-10-11 15:00:00,62.16,62.74,61.98,62.67,127673.0,62.16,62.74,61.98,62.67,127673.0
2022-10-11 15:30:00,62.7,63.27,62.54,63.03,354060.0,62.7,63.27,62.54,63.03,354060.0
2022-10-12 09:30:00,63.18,63.18,61.73,62.34,141678.0,63.18,63.18,61.73,62.34,141678.0
2022-10-12 10:00:00,62.37,62.53,61.73,62.41,65845.0,62.37,62.53,61.73,62.41,65845.0
2022-10-12 10:30:00,62.4,62.57,61.74,62.01,84486.0,62.4,62.57,61.74,62.01,84486.0
2022-10-12 11:00:00,62.0,62.81,62.0,62.7,48778.0,62.0,62.81,62.0,62.7,48778.0
2022-10-12 11:30:00,62.78,63.29,62.67,63.16,38098.0,62.78,63.29,62.67,63.16,38098.0
2022-10-12 12:00:00,63.18,63.25,62.72,62.92,55669.0,63.18,63.25,62.72,62.92,55669.0
2022-10-12 12:30:00,62.97,63.03,62.58,62.59,49045.0,62.97,63.03,62.58,62.59,49045.0
2022-10-12 13:00:00,62.6,62.73,62.34,62.65,76573.0,62.6,62.73,62.34,62.65,76573.0
2022-10-12 13:30:00,62.65,62.65,62.1,62.17,44740.0,62.65,62.65,62.1,62.17,44740.0
2022-10-12 14:00:00,62.23,62.44,62.02,62.4,92329.0,62.23,62.44,62.02,62.4,92329.0
2022-10-12 14:30:00,62.43,62.46,62.02,62.05,64239.0,62.43,62.46,62.02,62.05,64239.0
2022-10-12 15:00:00,62.04,62.25,61.96,62.12,128916.0,62.04,62.25,61.96,62.12,128916.0
2022-10-12 15:30:00,62.12,62.34,62.02,62.11,328659.0,62.12,62.34,62.02,62.11,328659.0
2022-10-13 09:30:00,60.62,61.54,59.23,61.08,173212.0,60.62,61.54,59.23,61.08,173212.0
2022-10-13 10:00:00,61.17,61.69,60.29,60.3,114602.0,61.17,61.69,60.29,60.3,114602.0
2022-10-13 10:30:00,60.29,61.08,60.22,60.84,231763.0,60.29,61.08,60.22,60.84,231763.0
2022-10-13 11:00:00,60.87,63.13,60.84,62.57,87429.0,60.87,63.13,60.84,62.57,87429.0
2022-10-13 11:30:00,62.62,63.6,62.31,62.61,140952.0,62.62,63.6,62.31,62.61,140952.0
2022-10-13 12:00:00,62.63,62.93,61.54,61.98,74907.0,62.63,62.93,61.54,61.98,74907.0
2022-10-13 12:30:00,61.96,62.37,61.92,61.97,42540.0,61.96,62.37,61.92,61.97,42540.0
2022-10-13 13:00:00,62.0,63.15,61.99,63.0,61308.0,62.0,63.15,61.99,63.0,61308.0
2022-10-13 13:30:00,63.03,63.18,62.68,62.94,74209.0,63.03,63.18,62.68,62.94,74209.0
2022-10-13 14:00:00,62.89,62.98,62.27,62.3,50992.0,62.89,62.98,62.27,62.3,50992.0
2022-10-13 14:30:00,62.3,62.69,62.26,62.67,67310.0,62.3,62.69,62.26,62.67,67310.0
2022-10-13 15:00:00,62.62,62.81,62.48,62.58,69346.0,62.62,62.81,62.48,62.58,69346.0
2022-10-13 15:30:00,62.59,62.69,62.24,62.41,186407.0,62.59,62.69,62.24,62.41,186407.0
2022-10-14 09:30:00,63.0,63.75,61.65,62.39,237596.0,63.0,63.75,61.65,62.39,237596.0
2022-10-14 10:00:00,62.32,62.44,60.94,61.47,95006.0,62.32,62.44,60.94,61.47,95006.0
2022-10-14 10:30:00,61.44,61.91,61.31,61.86,45464.0,61.44,61.91,61.31,61.86,45464.0
2022-10-14 11:00:00,61.93,62.42,61.5,61.92,106894.0,61.93,62.42,61.5,61.92,106894.0
2022-10-14 11:30:00,61.87,61.87,60.97,61.15,106029.0,61.87,61.87,60.97,61.15,106029.0
2022-10-14 12:00:00,61.12,61.51,60.83,61.51,31786.0,61.12,61.51,60.83,61.51,31786.0
2022-10-14 12:30:00,61.48,61.91,61.37,61.42,61005.0,61.48,61.91,61.37,61.42,61005.0
2022-10-14 13:00:00,61.41,61.67,60.61,60.89,116664.0,61.41,61.67,60.61,60.89,116664.0
2022-10-14 13:30:00,60.95,61.11,60.77,60.98,51637.0,60.95,61.11,60.77,60.98,51637.0
2022-10-14 14:00:00,60.94,60.98,60.39,60.53,117495.0,60.94,60.98,60.39,60.53,117495.0
2022-10-14 14:30:00,60.47,60.92,60.41,60.65,99726.0,60.47,60.92,60.41,60.65,99726.0
2022-10-14 15:00:00,60.67,60.83,60.32,60.53,56233.0,60.67,60.83,60.32,60.53,56233.0
2022-10-14 15:30:00,60.48,60.53,60.11,60.26,272940.0,60.48,60.53,60.11,60.26,272940.0
2022-10-17 09:30:00,61.82,63.08,61.63,61.83,117949.0,61.82,63.08,61.63,61.83,117949.0
2022-10-17 10:00:00,61.88,62.14,61.38,61.42,83222.0,61.88,62.14,61.38,61.42,83222.0
2022-10-17 10:30:00,61.48,62.26,61.26,61.68,108900.0,61.48,62.26,61.26,61.68,108900.0
2022-10-17 11:00:00,61.74,61.91,60.99,61.89,150034.0,61.74,61.91,60.99,61.89,150034.0
2022-10-17 11:30:00,61.89,62.17,61.79,61.93,113388.0,61.89,62.17,61.79,61.93,113388.0
2022-10-17 12:00:00,61.91,62.3,61.87,62.21,59859.0,61.91,62.3,61.87,62.21,59859.0
2022-10-17 12:30:00,62.17,62.27,61.75,61.85,82333.0,62.17,62.27,61.75,61.85,82333.0
2022-10-17 13:00:00,61.81,62.03,61.7,62.01,43158.0,61.81,62.03,61.7,62.01,43158.0
2022-10-17 13:30:00,61.99,62.62,61.93,62.44,316180.0,61.99,62.62,61.93,62.44,316180.0
2022-10-17 14:00:00,62.44,62.62,62.0,62.13,183637.0,62.44,62.62,62.0,62.13,183637.0
2022-10-17 14:30:00,62.13,62.53,61.9,62.36,126125.0,62.13,62.53,61.9,62.36,126125.0
2022-10-17 15:00:00,62.33,62.44,62.0,62.16,127403.0,62.33,62.44,62.0,62.16,127403.0
2022-10-17 15:30:00,62.16,62.21,61.94,62.05,288291.0,62.16,62.21,61.94,62.05,288291.0
2022-10-18 09:30:00,63.7,64.97,62.93,63.04,133953.0,63.7,64.97,62.93,63.04,133953.0
2022-10-18 10:00:00,63.02,63.38,59.88,60.31,732629.0,63.02,63.38,59.88,60.31,732629.0
2022-10-18 10:30:00,60.39,61.5,60.13,61.31,405582.0,60.39,61.5,60.13,61.31,405582.0
2022-10-18 11:00:00,61.28,61.7,60.68,61.03,204800.0,61.28,61.7,60.68,61.03,204800.0
2022-10-18 11:30:00,61.03,61.16,60.68,61.0,112221.0,61.03,61.16,60.68,61.0,112221.0
2022-10-18 12:00:00,61.0,61.27,60.65,60.94,215506.0,61.0,61.27,60.65,60.94,215506.0
2022-10-18 12:30:00,60.94,61.21,60.79,60.82,167604.0,60.94,61.21,60.79,60.82,167604.0
2022-10-18 13:00:00,60.84,61.13,60.52,61.01,137824.0,60.84,61.13,60.52,61.01,137824.0
2022-10-18 13:30:00,61.01,61.14,60.75,60.99,460884.0,61.01,61.14,60.75,60.99,460884.0
2022-10-18 14:00:00,61.03,61.08,60.79,60.96,126293.0,61.03,61.08,60.79,60.96,126293.0
2022-10-18 14:30:00,60.94,60.97,60.18,60.19,142076.0,60.94,60.97,60.18,60.19,142076.0
2022-10-18 15:00:00,60.17,60.52,59.8,60.37,212854.0,60.17,60.52,59.8,60.37,212854.0
2022-10-18 15:30:00,60.35,61.0,60.23,60.72,1485175.0,60.35,61.0,60.23,60.72,1485175.0
2022-10-19 09:30:00,59.71,60.03,57.81,58.19,437137.0,59.71,60.03,57.81,58.19,437137.0
2022-10-19 10:00:00,58.18,58.64,57.95,58.13,132049.0,58.18,58.64,57.95,58.13,132049.0
2022-10-19 10:30:00,58.16,58.2,56.52,57.11,626219.0,58.16,58.2,56.52,57.11,626219.0
2022-10-19 11:00:00,57.1,58.09,57.06,58.0,166406.0,57.1,58.09,57.06,58.0,166406.0
2022-10-19 11:30:00,57.96,58.34,57.46,57.57,498146.0,57.96,58.34,57.46,57.57,498146.0
2022-10-19 12:00:00,57.57,57.68,57.07,57.18,465622.0,57.57,57.68,57.07,57.18,465622.0
2022-10-19 12:30:00,57.17,57.34,56.75,57.01,229719.0,57.17,57.34,56.75,57.01,229719.0
2022-10-19 13:00:00,57.01,57.11,56.66,56.71,227070.0,57.01,57.11,56.66,56.71,227070.0
2022-10-19 13:30:00,56.69,57.01,56.67,56.99,170229.0,56.69,57.01,56.67,56.99,170229.0
2022-10-19 14:00:00,56.99,57.53,56.97,57.28,299827.0,56.99,57.53,56.97,57.28,299827.0
2022-10-19 14:30:00,57.26,57.39,56.98,57.04,152465.0,57.26,57.39,56.98,57.04,152465.0
2022-10-19 15:00:00,56.98,57.31,56.89,57.01,207298.0,56.98,57.31,56.89,57.01,207298.0
2022-10-19 15:30:00,57.01,57.53,56.91,57.52,622738.0,57.01,57.53,56.91,57.52,622738.0
2022-10-20 09:30:00,57.92,58.05,56.97,57.75,194034.0,57.92,58.05,56.97,57.75,194034.0
2022-10-20 10:00:00,57.81,58.85,57.81,58.36,176617.0,57.81,58.85,57.81,58.36,176617.0
2022-10-20 10:30:00,58.45,58.53,57.86,58.27,192513.0,58.45,58.53,57.86,58.27,192513.0
2022-10-20 11:00:00,58.3,58.42,57.98,58.1,55950.0,58.3,58.42,57.98,58.1,55950.0
2022-10-20 11:30:00,58.1,58.3,57.59,57.67,68318.0,58.1,58.3,57.59,57.67,68318.0
2022-10-20 12:00:00,57.7,57.74,57.2,57.32,63349.0,57.7,57.74,57.2,57.32,63349.0
2022-10-20 12:30:00,57.31,57.42,56.88,57.2,147074.0,57.31,57.42,56.88,57.2,147074.0
2022-10-20 13:00:00,57.22,57.28,56.75,57.22,124119.0,57.22,57.28,56.75,57.22,124119.0
2022-10-20 13:30:00,57.17,57.4,56.88,57.16,161042.0,57.17,57.4,56.88,57.16,161042.0
2022-10-20 14:00:00,57.17,57.22,56.83,57.02,135771.0,57.17,57.22,56.83,57.02,135771.0
2022-10-20 14:30:00,57.03,57.27,56.88,56.98,95558.0,57.03,57.27,56.88,56.98,95558.0
2022-10-20 15:00:00,56.91,57.05,56.57,56.6,139132.0,56.91,57.05,56.57,56.6,139132.0
2022-10-20 15:30:00,56.59,56.8,56.43,56.48,308662.0,56.59,56.8,56.43,56.48,308662.0
2022-10-21 09:30:00,56.62,56.75,55.36,56.32,250649.0,56.62,56.75,55.36,56.32,250649.0
2022-10-21 10:00:00,56.28,56.84,55.76,55.79,234009.0,56.28,56.84,55.76,55.79,234009.0
2022-10-21 10:30:00,55.77,56.18,55.55,55.74,198687.0,55.77,56.18,55.55,55.74,198687.0
2022-10-21 11:00:00,55.74,55.8,55.05,55.25,239410.0,55.74,55.8,55.05,55.25,239410.0
2022-10-21 11:30:00,55.31,55.63,55.17,55.34,118953.0,55.31,55.63,55.17,55.34,118953.0
2022-10-21 12:00:00,55.37,55.64,55.02,55.11,79294.0,55.37,55.64,55.02,55.11,79294.0
2022-10-21 12:30:00,55.16,55.52,55.08,55.35,102501.0,55.16,55.52,55.08,55.35,102501.0
2022-10-21 13:00:00,55.38,55.62,55.13,55.35,163039.0,55.38,55.62,55.13,55.35,163039.0
2022-10-21 13:30:00,55.37,55.76,55.34,55.66,97095.0,55.37,55.76,55.34,55.66,97095.0
2022-10-21 14:00:00,55.67,56.05,55.64,55.95,301136.0,55.67,56.05,55.64,55.95,301136.0
2022-10-21 14:30:00,55.88,55.93,55.64,55.73,67551.0,55.88,55.93,55.64,55.73,67551.0
2022-10-21 15:00:00,55.8,55.86,55.66,55.8,133930.0,55.8,55.86,55.66,55.8,133930.0
2022-10-21 15:30:00,55.83,56.03,55.66,55.73,412941.0,55.83,56.03,55.66,55.73,412941.0
2022-10-24 09:30:00,55.28,56.0,55.01,55.69,169391.0,55.28,56.0,55.01,55.69,169391.0
2022-10-24 10:00:00,55.64,55.64,54.85,55.18,165626.0,55.64,55.64,54.85,55.18,165626.0
2022-10-24 10:30:00,55.22,55.55,55.08,55.43,402707.0,55.22,55.55,55.08,55.43,402707.0
2022-10-24 11:00:00,55.44,56.07,55.3,55.86,231344.0,55.44,56.07,55.3,55.86,231344.0
2022-10-24 11:30:00,55.82,56.08,55.4,56.06,89969.0,55.82,56.08,55.4,56.06,89969.0
2022-10-24 12:00:00,56.13,56.58,55.93,56.41,163539.0,56.13,56.58,55.93,56.41,163539.0
2022-10-24 12:30:00,56.42,56.78,56.26,56.44,261877.0,56.42,56.78,56.26,56.44,261877.0
2022-10-24 13:00:00,56.41,56.68,56.14,56.64,126625.0,56.41,56.68,56.14,56.64,126625.0
2022-10-24 13:30:00,56.65,57.29,56.6,56.86,162465.0,56.65,57.29,56.6,56.86,162465.0
2022-10-24 14:00:00,56.87,57.38,56.87,57.3,150213.0,56.87,57.38,56.87,57.3,150213.0
2022-10-24 14:30:00,57.3,57.95,57.24,57.9,180766.0,57.3,57.95,57.24,57.9,180766.0
2022-10-24 15:00:00,57.88,58.28,57.86,58.05,265119.0,57.88,58.28,57.86,58.05,265119.0
2022-10-24 15:30:00,58.05,58.47,58.03,58.27,651342.0,58.05,58.47,58.03,58.27,651342.0
2022-10-25 09:30:00,58.45,61.14,58.45,60.35,185322.0,58.45,61.14,58.45,60.35,185322.0
2022-10-25 10:00:00,60.35,60.8,60.15,60.58,77252.0,60.35,60.8,60.15,60.58,77252.0
2022-10-25 10:30:00,60.63,60.86,60.25,60.43,74726.0,60.63,60.86,60.25,60.43,74726.0
2022-10-25 11:00:00,60.46,61.37,60.45,61.37,84132.0,60.46,61.37,60.45,61.37,84132.0
2022-10-25 11:30:00,61.36,61.38,60.98,61.15,62774.0,61.36,61.38,60.98,61.15,62774.0
2022-10-25 12:00:00,61.12,61.42,60.98,61.19,52594.0,61.12,61.42,60.98,61.19,52594.0
2022-10-25 12:30:00,61.22,61.42,60.72,60.8,37776.0,61.22,61.42,60.72,60.8,37776.0
2022-10-25 13:00:00,60.8,61.04,60.69,60.85,56815.0,60.8,61.04,60.69,60.85,56815.0
2022-10-25 13:30:00,60.87,61.36,60.87,61.29,79353.0,60.87,61.36,60.87,61.29,79353.0
2022-10-25 14:00:00,61.28,61.7,61.26,61.7,114775.0,61.28,61.7,61.26,61.7,114775.0
2022-10-25 14:30:00,61.68,61.78,61.43,61.57,102413.0,61.68,61.78,61.43,61.57,102413.0
2022-10-25 15:00:00,61.57,61.92,61.54,61.71,70752.0,61.57,61.92,61.54,61.71,70752.0
2022-10-25 15:30:00,61.7,62.14,61.67,61.87,312796.0,61.7,62.14,61.67,61.87,312796.0
2022-10-26 09:30:00,61.9,62.15,61.01,61.01,64385.0,61.9,62.15,61.01,61.01,64385.0
2022-10-26 10:00:00,61.08,62.39,61.08,62.35,66536.0,61.08,62.39,61.08,62.35,66536.0
2022-10-26 10:30:00,62.3,62.39,61.93,61.93,31813.0,62.3,62.39,61.93,61.93,31813.0
2022-10-26 11:00:00,62.01,62.92,61.98,62.75,46212.0,62.01,62.92,61.98,62.75,46212.0
2022-10-26 11:30:00,62.73,62.83,62.38,62.47,33896.0,62.73,62.83,62.38,62.47,33896.0
2022-10-26 12:00:00,62.49,62.84,62.38,62.66,34388.0,62.49,62.84,62.38,62.66,34388.0
2022-10-26 12:30:00,62.65,62.75,62.11,62.14,31626.0,62.65,62.75,62.11,62.14,31626.0
2022-10-26 13:00:00,62.1,62.17,61.82,61.97,38939.0,62.1,62.17,61.82,61.97,38939.0
2022-10-26 13:30:00,61.91,62.16,61.77,62.09,57393.0,61.91,62.16,61.77,62.09,57393.0
2022-10-26 14:00:00,62.06,62.17,61.54,61.6,35575.0,62.06,62.17,61.54,61.6,35575.0
2022-10-26 14:30:00,61.64,62.03,61.63,61.97,83917.0,61.64,62.03,61.63,61.97,83917.0
2022-10-26 15:00:00,61.93,61.95,61.57,61.69,177216.0,61.93,61.95,61.57,61.69,177216.0
2022-10-26 15:30:00,61.67,61.99,61.52,61.57,248380.0,61.67,61.99,61.52,61.57,248380.0
2022-10-27 09:30:00,61.91,63.13,61.63,62.23,187083.0,61.91,63.13,61.63,62.23,187083.0
2022-10-27 10:00:00,62.3,63.72,62.27,63.51,217606.0,62.3,63.72,62.27,63.51,217606.0
2022-10-27 10:30:00,63.56,64.13,63.09,63.54,94060.0,63.56,64.13,63.09,63.54,94060.0
2022-10-27 11:00:00,63.5,63.93,63.35,63.64,89571.0,63.5,63.93,63.35,63.64,89571.0
2022-10-27 11:30:00,63.64,63.78,63.31,63.36,93721.0,63.64,63.78,63.31,63.36,93721.0
2022-10-27 12:00:00,63.43,63.88,63.22,63.26,51619.0,63.43,63.88,63.22,63.26,51619.0
2022-10-27 12:30:00,63.19,63.92,63.19,63.89,50012.0,63.19,63.92,63.19,63.89,50012.0
2022-10-27 13:00:00,63.88,64.07,63.74,63.76,61754.0,63.88,64.07,63.74,63.76,61754.0
2022-10-27 13:30:00,63.79,63.99,63.07,63.07,49313.0,63.79,63.99,63.07,63.07,49313.0
2022-10-27 14:00:00,63.13,63.18,62.49,62.91,102337.0,63.13,63.18,62.49,62.91,102337.0
2022-10-27 14:30:00,62.94,63.08,62.46,62.48,55517.0,62.94,63.08,62.46,62.48,55517.0
2022-10-27 15:00:00,62.52,62.6,62.15,62.2,119238.0,62.52,62.6,62.15,62.2,119238.0
2022-10-27 15:30:00,62.23,62.45,61.88,62.08,370507.0,62.23,62.45,61.88,62.08,370507.0
2022-10-28 09:30:00,61.81,62.45,61.35,61.77,94346.0,61.81,62.45,61.35,61.77,94346.0
2022-10-28 10:00:00,61.84,62.61,61.61,62.48,67250.0,61.84,62.61,61.61,62.48,67250.0
2022-10-28 10:30:00,62.47,62.99,62.24,62.74,52802.0,62.47,62.99,62.24,62.74,52802.0
2022-10-28 11:00:00,62.73,62.98,62.46,62.98,29842.0,62.73,62.98,62.46,62.98,29842.0
2022-10-28 11:30:00,62.91,63.04,62.66,62.84,23274.0,62.91,63.04,62.66,62.84,23274.0
2022-10-28 12:00:00,62.86,63.27,62.74,63.27,47909.0,62.86,63.27,62.74,63.27,47909.0
2022-10-28 12:30:00,63.27,63.56,63.2,63.43,23143.0,63.27,63.56,63.2,63.43,23143.0
2022-10-28 13:00:00,63.42,63.75,63.39,63.51,33155.0,63.42,63.75,63.39,63.51,33155.0
2022-10-28 13:30:00,63.49,63.67,63.38,63.39,32234.0,63.49,63.67,63.38,63.39,32234.0
2022-10-28 14:00:00,63.42,63.5,63.2,63.21,27270.0,63.42,63.5,63.2,63.21,27270.0
2022-10-28 14:30:00,63.21,63.5,63.1,63.35,104215.0,63.21,63.5,63.1,63.35,104215.0
2022-10-28 15:00:00,63.35,63.7,63.29,63.65,59397.0,63.35,63.7,63.29,63.65,59397.0
2022-10-28 15:30:00,63.64,63.82,63.5,63.77,251963.0,63.64,63.82,63.5,63.77,251963.0
2022-10-31 09:30:00,63.42,63.88,62.47,62.76,92256.0,63.42,63.88,62.47,62.76,92256.0
2022-10-31 10:00:00,62.83,63.62,62.82,63.01,80927.0,62.83,63.62,62.82,63.01,80927.0
2022-10-31 10:30:00,62.96,63.68,62.51,63.41,147112.0,62.96,63.68,62.51,63.41,147112.0
2022-10-31 11:00:00,63.44,63.79,63.38,63.61,74682.0,63.44,63.79,63.38,63.61,74682.0
2022-10-31 11:30:00,63.59,63.89,63.42,63.47,18555.0,63.59,63.89,63.42,63.47,18555.0
2022-10-31 12:00:00,63.41,63.75,63.28,63.28,43364.0,63.41,63.75,63.28,63.28,43364.0
2022-10-31 12:30:00,63.29,63.42,63.04,63.14,49675.0,63.29,63.42,63.04,63.14,49675.0
2022-10-31 13:00:00,63.09,63.55,63.06,63.46,22988.0,63.09,63.55,63.06,63.46,22988.0
2022-10-31 13:30:00,63.43,63.54,63.12,63.22,25758.0,63.43,63.54,63.12,63.22,25758.0
2022-10-31 14:00:00,63.22,63.56,63.22,63.46,43296.0,63.22,63.56,63.22,63.46,43296.0
2022-10-31 14:30:00,63.43,63.59,63.2,63.24,36246.0,63.43,63.59,63.2,63.24,36246.0
2022-10-31 15:00:00,63.24,63.24,62.84,63.04,50025.0,63.24,63.24,62.84,63.04,50025.0
2022-10-31 15:30:00,63.04,63.25,62.86,63.01,132584.0,63.04,63.25,62.86,63.01,132584.0
2022-11-01 09:30:00,64.84,64.84,62.67,62.96,113862.0,64.84,64.84,62.67,62.96,113862.0
2022-11-01 10:00:00,62.94,63.07,62.07,62.89,113153.0,62.94,63.07,62.07,62.89,113153.0
2022-11-01 10:30:00,62.95,63.19,62.58,63.05,33765.0,62.95,63.19,62.58,63.05,33765.0
2022-11-01 11:00:00,63.07,63.17,62.69,62.94,71753.0,63.07,63.17,62.69,62.94,71753.0
2022-11-01 11:30:00,62.98,63.56,62.91,63.24,80883.0,62.98,63.56,62.91,63.24,80883.0
2022-11-01 12:00:00,63.35,63.66,63.02,63.15,28513.0,63.35,63.66,63.02,63.15,28513.0
2022-11-01 12:30:00,63.19,63.71,63.12,63.69,35302.0,63.19,63.71,63.12,63.69,35302.0
2022-11-01 13:00:00,63.68,64.37,63.64,64.18,93789.0,63.68,64.37,63.64,64.18,93789.0
2022-11-01 13:30:00,64.15,64.85,64.09,64.78,110668.0,64.15,64.85,64.09,64.78,110668.0
2022-11-01 14:00:00,64.78,64.81,64.48,64.69,58086.0,64.78,64.81,64.48,64.69,58086.0
2022-11-01 14:30:00,64.69,64.69,64.37,64.58,67313.0,64.69,64.69,64.37,64.58,67313.0
2022-11-01 15:00:00,64.58,64.64,64.2,64.27,118686.0,64.58,64.64,64.2,64.27,118686.0
2022-11-01 15:30:00,64.28,64.4,64.18,64.3,401105.0,64.28,64.4,64.18,64.3,401105.0
2022-11-02 09:30:00,64.03,64.5,63.26,64.24,63669.0,64.03,64.5,63.26,64.24,63669.0
2022-11-02 10:00:00,64.31,64.39,63.91,64.0,74383.0,64.31,64.39,63.91,64.0,74383.0
2022-11-02 10:30:00,64.06,64.79,64.06,64.57,49788.0,64.06,64.79,64.06,64.57,49788.0
2022-11-02 11:00:00,64.6,65.09,64.44,65.0,97026.0,64.6,65.09,64.44,65.0,97026.0
2022-11-02 11:30:00,64.98,65.15,64.87,64.99,115784.0,64.98,65.15,64.87,64.99,115784.0
2022-11-02 12:00:00,64.97,64.99,64.63,64.72,97079.0,64.97,64.99,64.63,64.72,97079.0
2022-11-02 12:30:00,64.72,64.72,64.2,64.2,87452.0,64.72,64.72,64.2,64.2,87452.0
2022-11-02 13:00:00,64.2,64.48,64.09,64.35,39970.0,64.2,64.48,64.09,64.35,39970.0
2022-11-02 13:30:00,64.34,64.77,64.22,64.72,36419.0,64.34,64.77,64.22,64.72,36419.0
2022-11-02 14:00:00,64.77,65.75,64.7,65.69,96244.0,64.77,65.75,64.7,65.69,96244.0
2022-11-02 14:30:00,65.79,65.92,63.93,64.33,151502.0,65.79,65.92,63.93,64.33,151502.0
2022-11-02 15:00:00,64.32,64.81,63.27,63.47,103000.0,64.32,64.81,63.27,63.47,103000.0
2022-11-02 15:30:00,63.48,63.7,62.32,62.36,447007.0,63.48,63.7,62.32,62.36,447007.0
2022-11-03 09:30:00,61.54,62.44,60.76,61.74,93271.0,61.54,62.44,60.76,61.74,93271.0
2022-11-03 10:00:00,61.8,63.55,61.75,63.51,131341.0,61.8,63.55,61.75,63.51,131341.0
2022-11-03 10:30:00,63.5,64.4,62.93,64.17,319396.0,63.5,64.4,62.93,64.17,319396.0
2022-11-03 11:00:00,64.07,64.12,62.9,62.9,124693.0,64.07,64.12,62.9,62.9,124693.0
2022-11-03 11:30:00,62.91,63.1,62.67,62.75,36910.0,62.91,63.1,62.67,62.75,36910.0
2022-11-03 12:00:00,62.72,63.45,62.7,63.3,53892.0,62.72,63.45,62.7,63.3,53892.0
2022-11-03 12:30:00,63.3,63.87,63.05,63.67,89796.0,63.3,63.87,63.05,63.67,89796.0
2022-11-03 13:00:00,63.66,63.7,63.23,63.41,31197.0,63.66,63.7,63.23,63.41,31197.0
2022-11-03 13:30:00,63.43,63.51,63.18,63.29,68418.0,63.43,63.51,63.18,63.29,68418.0
2022-11-03 14:00:00,63.26,63.6,63.13,63.57,43034.0,63.26,63.6,63.13,63.57,43034.0
2022-11-03 14:30:00,63.54,63.68,63.49,63.55,75456.0,63.54,63.68,63.49,63.55,75456.0
2022-11-03 15:00:00,63.58,63.61,63.33,63.42,83228.0,63.58,63.61,63.33,63.42,83228.0
2022-11-03 15:30:00,63.4,63.59,63.19,63.35,337725.0,63.4,63.59,63.19,63.35,337725.0
2022-11-04 09:30:00,64.51,64.82,63.7,64.08,185416.0,64.51,64.82,63.7,64.08,185416.0
2022-11-04 10:00:00,64.14,64.73,63.92,64.48,64356.0,64.14,64.73,63.92,64.48,64356.0
2022-11-04 10:30:00,64.42,64.58,63.93,64.12,153443.0,64.42,64.58,63.93,64.12,153443.0
2022-11-04 11:00:00,64.13,64.23,62.7,62.89,156070.0,64.13,64.23,62.7,62.89,156070.0
2022-11-04 11:30:00,62.85,62.85,61.17,61.4,333008.0,62.85,62.85,61.17,61.4,333008.0
2022-11-04 12:00:00,61.4,62.11,61.27,62.0,124600.0,61.4,62.11,61.27,62.0,124600.0
2022-11-04 12:30:00,61.98,61.98,61.12,61.41,144147.0,61.98,61.98,61.12,61.41,144147.0
2022-11-04 13:00:00,61.4,61.82,61.22,61.61,116433.0,61.4,61.82,61.22,61.61,116433.0
2022-11-04 13:30:00,61.57,61.66,61.41,61.48,116389.0,61.57,61.66,61.41,61.48,116389.0
2022-11-04 14:00:00,61.5,61.72,61.24,61.64,95197.0,61.5,61.72,61.24,61.64,95197.0
2022-11-04 14:30:00,61.62,62.32,61.51,62.27,76105.0,61.62,62.32,61.51,62.27,76105.0
2022-11-04 15:00:00,62.29,62.5,62.05,62.48,107375.0,62.29,62.5,62.05,62.48,107375.0
2022-11-04 15:30:00,62.45,62.82,62.4,62.77,392548.0,62.45,62.82,62.4,62.77,392548.0
2022-11-07 09:30:00,63.3,63.71,61.37,61.38,380669.0,63.3,63.71,61.37,61.38,380669.0
2022-11-07 10:00:00,61.34,62.58,61.32,62.17,259851.0,61.34,62.58,61.32,62.17,259851.0
2022-11-07 10:30:00,62.11,62.54,61.94,62.15,125718.0,62.11,62.54,61.94,62.15,125718.0
2022-11-07 11:00:00,62.16,63.1,61.9,63.02,168726.0,62.16,63.1,61.9,63.02,168726.0
2022-11-07 11:30:00,63.01,63.59,62.81,63.3,81911.0,63.01,63.59,62.81,63.3,81911.0
2022-11-07 12:00:00,63.32,63.91,63.21,63.78,162737.0,63.32,63.91,63.21,63.78,162737.0
2022-11-07 12:30:00,63.8,64.23,63.69,64.0,145130.0,63.8,64.23,63.69,64.0,145130.0
2022-11-07 13:00:00,63.96,64.64,63.96,64.46,116867.0,63.96,64.64,63.96,64.46,116867.0
2022-11-07 13:30:00,64.48,64.52,64.12,64.27,51386.0,64.48,64.52,64.12,64.27,51386.0
2022-11-07 14:00:00,64.27,65.06,64.26,64.96,131525.0,64.27,65.06,64.26,64.96,131525.0
2022-11-07 14:30:00,64.99,65.08,64.39,64.41,113095.0,64.99,65.08,64.39,64.41,113095.0
2022-11-07 15:00:00,64.44,64.61,64.25,64.59,90166.0,64.44,64.61,64.25,64.59,90166.0
2022-11-07 15:30:00,64.59,64.7,64.46,64.62,299953.0,64.59,64.7,64.46,64.62,299953.0
2022-11-08 09:30:00,65.36,65.5,64.06,64.3,188636.0,65.36,65.5,64.06,64.3,188636.0
2022-11-08 10:00:00,64.26,64.67,64.0,64.14,106847.0,64.26,64.67,64.0,64.14,106847.0
2022-11-08 10:30:00,64.14,64.5,63.95,64.26,128831.0,64.14,64.5,63.95,64.26,128831.0
2022-11-08 11:00:00,64.3,64.99,64.28,64.95,54730.0,64.3,64.99,64.28,64.95,54730.0
2022-11-08 11:30:00,64.95,65.37,64.59,64.63,49322.0,64.95,65.37,64.59,64.63,49322.0
2022-11-08 12:00:00,64.63,64.81,64.41,64.75,38503.0,64.63,64.81,64.41,64.75,38503.0
2022-11-08 12:30:00,64.76,64.99,64.44,64.92,76539.0,64.76,64.99,64.44,64.92,76539.0
2022-11-08 13:00:00,64.9,64.98,63.4,63.69,119852.0,64.9,64.98,63.4,63.69,119852.0
2022-11-08 13:30:00,63.66,64.22,63.51,64.01,69495.0,63.66,64.22,63.51,64.01,69495.0
2022-11-08 14:00:00,64.02,64.18,63.45,63.45,61176.0,64.02,64.18,63.45,63.45,61176.0
2022-11-08 14:30:00,63.43,64.4,63.43,64.18,78915.0,63.43,64.4,63.43,64.18,78915.0
2022-11-08 15:00:00,64.18,64.85,64.18,64.82,64130.0,64.18,64.85,64.18,64.82,64130.0
2022-11-08 15:30:00,64.81,65.14,64.69,64.76,303413.0,64.81,65.14,64.69,64.76,303413.0
2022-11-09 09:30:00,64.23,64.34,62.68,62.93,120386.0,64.23,64.34,62.68,62.93,120386.0
2022-11-09 10:00:00,62.89,63.38,62.66,63.1,154679.0,62.89,63.38,62.66,63.1,154679.0
2022-11-09 10:30:00,63.1,63.85,63.07,63.25,162702.0,63.1,63.85,63.07,63.25,162702.0
2022-11-09 11:00:00,63.25,63.44,63.15,63.23,104356.0,63.25,63.44,63.15,63.23,104356.0
2022-11-09 11:30:00,63.23,63.57,63.05,63.53,64235.0,63.23,63.57,63.05,63.53,64235.0
2022-11-09 12:00:00,63.53,63.96,63.51,63.9,104920.0,63.53,63.96,63.51,63.9,104920.0
2022-11-09 12:30:00,63.84,64.38,63.84,64.34,106088.0,63.84,64.38,63.84,64.34,106088.0
2022-11-09 13:00:00,64.34,64.55,63.9,63.91,83637.0,64.34,64.55,63.9,63.91,83637.0
2022-11-09 13:30:00,63.87,64.17,63.62,64.15,127274.0,63.87,64.17,63.62,64.15,127274.0
2022-11-09 14:00:00,64.16,64.82,64.02,64.47,219035.0,64.16,64.82,64.02,64.47,219035.0
2022-11-09 14:30:00,64.51,64.76,64.3,64.65,237969.0,64.51,64.76,64.3,64.65,237969.0
2022-11-09 15:00:00,64.65,65.01,64.57,64.74,202055.0,64.65,65.01,64.57,64.74,202055.0
2022-11-09 15:30:00,64.74,64.82,64.51,64.68,551836.0,64.74,64.82,64.51,64.68,551836.0
2022-11-10 09:30:00,67.5,68.94,67.04,68.66,245997.0,67.5,68.94,67.04,68.66,245997.0
2022-11-10 10:00:00,68.7,69.9,68.7,69.4,186227.0,68.7,69.9,68.7,69.4,186227.0
2022-11-10 10:30:00,69.45,70.49,68.9,70.43,141220.0,69.45,70.49,68.9,70.43,141220.0
2022-11-10 11:00:00,70.49,71.16,70.21,70.9,158812.0,70.49,71.16,70.21,70.9,158812.0
2022-11-10 11:30:00,70.91,71.73,70.89,71.5,86551.0,70.91,71.73,70.89,71.5,86551.0
2022-11-10 12:00:00,71.5,71.53,70.86,71.17,143144.0,71.5,71.53,70.86,71.17,143144.0
2022-11-10 12:30:00,71.15,71.62,70.75,70.8,169591.0,71.15,71.62,70.75,70.8,169591.0
2022-11-10 13:00:00,70.78,71.36,70.68,71.24,76435.0,70.78,71.36,70.68,71.24,76435.0
2022-11-10 13:30:00,71.24,71.27,70.41,70.52,91851.0,71.24,71.27,70.41,70.52,91851.0
2022-11-10 14:00:00,70.49,70.68,70.2,70.43,63346.0,70.49,70.68,70.2,70.43,63346.0
2022-11-10 14:30:00,70.42,70.45,70.07,70.14,103119.0,70.42,70.45,70.07,70.14,103119.0
2022-11-10 15:00:00,70.12,70.72,69.92,70.67,115203.0,70.12,70.72,69.92,70.67,115203.0
2022-11-10 15:30:00,70.68,70.95,70.49,70.62,330675.0,70.68,70.95,70.49,70.62,330675.0
2022-11-11 09:30:00,70.59,71.89,70.35,71.82,85804.0,70.59,71.89,70.35,71.82,85804.0
2022-11-11 10:00:00,71.71,73.03,71.35,72.83,150566.0,71.71,73.03,71.35,72.83,150566.0
2022-11-11 10:30:00,72.79,73.6,72.41,73.48,54088.0,72.79,73.6,72.41,73.48,54088.0
2022-11-11 11:00:00,73.55,73.68,73.02,73.07,94824.0,73.55,73.68,73.02,73.07,94824.0
2022-11-11 11:30:00,73.02,73.63,72.48,73.28,80854.0,73.02,73.63,72.48,73.28,80854.0
2022-11-11 12:00:00,73.25,73.64,73.01,73.46,68880.0,73.25,73.64,73.01,73.46,68880.0
2022-11-11 12:30:00,73.56,73.88,73.41,73.82,58700.0,73.56,73.88,73.41,73.82,58700.0
2022-11-11 13:00:00,73.78,73.92,73.4,73.74,51108.0,73.78,73.92,73.4,73.74,51108.0
2022-11-11 13:30:00,73.74,74.36,73.53,74.32,55766.0,73.74,74.36,73.53,74.32,55766.0
2022-11-11 14:00:00,74.34,75.04,74.24,74.97,70590.0,74.34,75.04,74.24,74.97,70590.0
2022-11-11 14:30:00,75.0,75.93,74.91,75.62,158235.0,75.0,75.93,74.91,75.62,158235.0
2022-11-11 15:00:00,75.62,75.8,75.11,75.53,127490.0,75.62,75.8,75.11,75.53,127490.0
2022-11-11 15:30:00,75.51,75.57,74.55,74.59,426718.0,75.51,75.57,74.55,74.59,426718.0
2022-11-14 09:30:00,74.28,74.28,71.81,72.97,165276.0,74.28,74.28,71.81,72.97,165276.0
2022-11-14 10:00:00,72.91,74.41,72.8,73.6,163730.0,72.91,74.41,72.8,73.6,163730.0
2022-11-14 10:30:00,73.61,73.96,73.31,73.66,186930.0,73.61,73.96,73.31,73.66,186930.0
2022-11-14 11:00:00,73.67,73.85,72.52,72.87,68538.0,73.67,73.85,72.52,72.87,68538.0
2022-11-14 11:30:00,72.91,73.57,72.85,73.32,46268.0,72.91,73.57,72.85,73.32,46268.0
2022-11-14 12:00:00,73.28,74.04,73.28,74.04,61509.0,73.28,74.04,73.28,74.04,61509.0
2022-11-14 12:30:00,73.97,74.58,73.88,73.96,86615.0,73.97,74.58,73.88,73.96,86615.0
2022-11-14 13:00:00,73.96,74.49,73.84,74.43,37115.0,73.96,74.49,73.84,74.43,37115.0
2022-11-14 13:30:00,74.42,74.85,74.36,74.79,55216.0,74.42,74.85,74.36,74.79,55216.0
2022-11-14 14:00:00,74.8,74.81,74.48,74.67,47289.0,74.8,74.81,74.48,74.67,47289.0
2022-11-14 14:30:00,74.71,75.05,74.36,74.62,233465.0,74.71,75.05,74.36,74.62,233465.0
2022-11-14 15:00:00,74.62,74.92,74.39,74.58,140374.0,74.62,74.92,74.39,74.58,140374.0
2022-11-14 15:30:00,74.57,74.69,73.91,73.97,637372.0,74.57,74.69,73.91,73.97,637372.0
2022-11-15 09:30:00,76.19,76.64,74.3,75.72,161931.0,76.19,76.64,74.3,75.72,161931.0
2022-11-15 10:00:00,75.75,76.3,75.08,75.61,103919.0,75.75,76.3,75.08,75.61,103919.0
2022-11-15 10:30:00,75.58,75.58,74.48,74.51,97076.0,75.58,75.58,74.48,74.51,97076.0
2022-11-15 11:00:00,74.54,74.74,74.17,74.28,86850.0,74.54,74.74,74.17,74.28,86850.0
2022-11-15 11:30:00,74.27,74.7,73.87,74.39,56120.0,74.27,74.7,73.87,74.39,56120.0
2022-11-15 12:00:00,74.34,74.34,73.71,73.78,31953.0,74.34,74.34,73.71,73.78,31953.0
2022-11-15 12:30:00,73.83,74.05,73.4,73.52,38962.0,73.83,74.05,73.4,73.52,38962.0
2022-11-15 13:00:00,73.52,73.58,72.52,72.57,58784.0,73.52,73.58,72.52,72.57,58784.0
2022-11-15 13:30:00,72.56,72.84,72.0,72.53,154682.0,72.56,72.84,72.0,72.53,154682.0
2022-11-15 14:00:00,72.53,73.0,72.08,72.8,80040.0,72.53,73.0,72.08,72.8,80040.0
2022-11-15 14:30:00,72.82,72.82,72.23,72.78,66705.0,72.82,72.82,72.23,72.78,66705.0
2022-11-15 15:00:00,72.76,72.96,72.35,72.58,75367.0,72.76,72.96,72.35,72.58,75367.0
2022-11-15 15:30:00,72.54,72.73,72.18,72.66,324519.0,72.54,72.73,72.18,72.66,324519.0
2022-11-16 09:30:00,70.3,70.31,68.66,69.4,214370.0,70.3,70.31,68.66,69.4,214370.0
2022-11-16 10:00:00,69.46,69.8,69.03,69.77,306336.0,69.46,69.8,69.03,69.77,306336.0
2022-11-16 10:30:00,69.75,70.16,69.0,69.12,237401.0,69.75,70.16,69.0,69.12,237401.0
2022-11-16 11:00:00,69.13,69.88,69.04,69.54,99411.0,69.13,69.88,69.04,69.54,99411.0
2022-11-16 11:30:00,69.53,69.97,69.4,69.7,69227.0,69.53,69.97,69.4,69.7,69227.0
2022-11-16 12:00:00,69.69,69.72,69.18,69.39,55705.0,69.69,69.72,69.18,69.39,55705.0
2022-11-16 12:30:00,69.4,69.5,68.96,68.99,62749.0,69.4,69.5,68.96,68.99,62749.0
2022-11-16 13:00:00,69.0,69.0,68.65,68.73,55477.0,69.0,69.0,68.65,68.73,55477.0
2022-11-16 13:30:00,68.75,68.78,68.33,68.57,109265.0,68.75,68.78,68.33,68.57,109265.0
2022-11-16 14:00:00,68.53,68.64,68.5,68.51,95593.0,68.53,68.64,68.5,68.51,95593.0
2022-11-16 14:30:00,68.5,68.63,68.25,68.58,155105.0,68.5,68.63,68.25,68.58,155105.0
2022-11-16 15:00:00,68.58,68.62,67.64,67.96,176393.0,68.58,68.62,67.64,67.96,176393.0
2022-11-16 15:30:00,67.96,68.39,67.85,68.35,281675.0,67.96,68.39,67.85,68.35,281675.0
2022-11-17 09:30:00,67.23,67.23,65.34,65.4,219413.0,67.23,67.23,65.34,65.4,219413.0
2022-11-17 10:00:00,65.34,65.44,64.75,64.89,133402.0,65.34,65.44,64.75,64.89,133402.0
2022-11-17 10:30:00,64.84,66.22,64.63,66.02,119383.0,64.84,66.22,64.63,66.02,119383.0
2022-11-17 11:00:00,66.03,66.25,65.52,65.55,115441.0,66.03,66.25,65.52,65.55,115441.0
2022-11-17 11:30:00,65.57,66.46,65.48,66.4,91777.0,65.57,66.46,65.48,66.4,91777.0
2022-11-17 12:00:00,66.46,66.83,66.33,66.7,51189.0,66.46,66.83,66.33,66.7,51189.0
2022-11-17 12:30:00,66.68,67.11,66.54,67.02,62341.0,66.68,67.11,66.54,67.02,62341.0
2022-11-17 13:00:00,67.05,67.18,66.76,66.92,54219.0,67.05,67.18,66.76,66.92,54219.0
2022-11-17 13:30:00,66.93,67.24,66.65,66.76,81740.0,66.93,67.24,66.65,66.76,81740.0
2022-11-17 14:00:00,66.75,66.78,66.36,66.45,69674.0,66.75,66.78,66.36,66.45,69674.0
2022-11-17 14:30:00,66.46,66.8,66.37,66.73,75009.0,66.46,66.8,66.37,66.73,75009.0
2022-11-17 15:00:00,66.76,66.91,66.46,66.64,82960.0,66.76,66.91,66.46,66.64,82960.0
2022-11-17 15:30:00,66.64,67.25,66.63,67.25,227595.0,66.64,67.25,66.63,67.25,227595.0
2022-11-18 09:30:00,67.82,67.95,65.58,66.12,169841.0,67.82,67.95,65.58,66.12,169841.0
2022-11-18 10:00:00,66.15,66.37,65.4,66.11,107955.0,66.15,66.37,65.4,66.11,107955.0
2022-11-18 10:30:00,66.1,66.35,65.71,65.94,46837.0,66.1,66.35,65.71,65.94,46837.0
2022-11-18 11:00:00,65.9,66.2,65.72,65.88,50269.0,65.9,66.2,65.72,65.88,50269.0
2022-11-18 11:30:00,65.88,66.12,65.56,65.79,59288.0,65.88,66.12,65.56,65.79,59288.0
2022-11-18 12:00:00,65.77,66.04,65.55,66.0,87180.0,65.77,66.04,65.55,66.0,87180.0
2022-11-18 12:30:00,65.96,66.32,65.96,66.13,54231.0,65.96,66.32,65.96,66.13,54231.0
2022-11-18 13:00:00,66.17,66.22,65.87,66.12,26097.0,66.17,66.22,65.87,66.12,26097.0
2022-11-18 13:30:00,66.1,66.1,65.76,66.06,145366.0,66.1,66.1,65.76,66.06,145366.0
2022-11-18 14:00:00,66.09,66.09,65.8,65.92,72156.0,66.09,66.09,65.8,65.92,72156.0
2022-11-18 14:30:00,65.94,66.15,65.88,66.06,54643.0,65.94,66.15,65.88,66.06,54643.0
2022-11-18 15:00:00,66.09,66.45,66.06,66.45,73868.0,66.09,66.45,66.06,66.45,73868.0
2022-11-18 15:30:00,66.45,66.78,66.43,66.58,257008.0,66.45,66.78,66.43,66.58,257008.0
2022-11-21 09:30:00,66.62,67.15,65.9,67.02,93428.0,66.62,67.15,65.9,67.02,93428.0
2022-11-21 10:00:00,67.0,67.01,65.95,66.1,136443.0,67.0,67.01,65.95,66.1,136443.0
2022-11-21 10:30:00,66.0,66.25,65.78,66.25,84738.0,66.0,66.25,65.78,66.25,84738.0
2022-11-21 11:00:00,66.22,66.46,66.12,66.33,38105.0,66.22,66.46,66.12,66.33,38105.0
2022-11-21 11:30:00,66.23,66.3,65.74,65.8,35566.0,66.23,66.3,65.74,65.8,35566.0
2022-11-21 12:00:00,65.87,66.02,65.5,65.6,33040.0,65.87,66.02,65.5,65.6,33040.0
2022-11-21 12:30:00,65.59,65.95,65.57,65.92,18814.0,65.59,65.95,65.57,65.92,18814.0
2022-11-21 13:00:00,65.9,66.18,65.71,65.8,37026.0,65.9,66.18,65.71,65.8,37026.0
2022-11-21 13:30:00,65.82,65.99,65.76,65.81,25913.0,65.82,65.99,65.76,65.81,25913.0
2022-11-21 14:00:00,65.81,66.07,65.81,65.9,27431.0,65.81,66.07,65.81,65.9,27431.0
2022-11-21 14:30:00,65.87,66.06,65.85,65.95,33465.0,65.87,66.06,65.85,65.95,33465.0
2022-11-21 15:00:00,65.93,66.07,65.78,66.06,57901.0,65.93,66.07,65.78,66.06,57901.0
2022-11-21 15:30:00,66.06,66.37,66.05,66.24,149396.0,66.06,66.37,66.05,66.24,149396.0
2022-11-22 09:30:00,66.49,66.96,65.81,65.91,123204.0,66.49,66.96,65.81,65.91,123204.0
2022-11-22 10:00:00,65.9,66.79,65.9,66.55,104829.0,65.9,66.79,65.9,66.55,104829.0
2022-11-22 10:30:00,66.59,66.83,66.23,66.53,36531.0,66.59,66.83,66.23,66.53,36531.0
2022-11-22 11:00:00,66.56,66.56,66.01,66.01,71855.0,66.56,66.56,66.01,66.01,71855.0
2022-11-22 11:30:00,66.01,66.42,65.82,66.26,72615.0,66.01,66.42,65.82,66.26,72615.0
2022-11-22 12:00:00,66.28,66.51,66.2,66.29,24640.0,66.28,66.51,66.2,66.29,24640.0
2022-11-22 12:30:00,66.28,66.63,66.28,66.59,38703.0,66.28,66.63,66.28,66.59,38703.0
2022-11-22 13:00:00,66.56,67.27,66.53,67.17,73490.0,66.56,67.27,66.53,67.17,73490.0
2022-11-22 13:30:00,67.18,67.34,66.82,66.83,30954.0,67.18,67.34,66.82,66.83,30954.0
2022-11-22 14:00:00,66.88,66.91,66.58,66.84,55974.0,66.88,66.91,66.58,66.84,55974.0
2022-11-22 14:30:00,66.84,67.11,66.78,66.87,66901.0,66.84,67.11,66.78,66.87,66901.0
2022-11-22 15:00:00,66.9,67.01,66.84,66.93,50586.0,66.9,67.01,66.84,66.93,50586.0
2022-11-22 15:30:00,66.91,67.18,66.88,67.14,178400.0,66.91,67.18,66.88,67.14,178400.0
2022-11-23 09:30:00,67.18,67.2,66.25,66.73,37530.0,67.18,67.2,66.25,66.73,37530.0
2022-11-23 10:00:00,66.73,66.95,66.55,66.81,31986.0,66.73,66.95,66.55,66.81,31986.0
2022-11-23 10:30:00,66.8,67.0,66.78,66.92,24453.0,66.8,67.0,66.78,66.92,24453.0
2022-11-23 11:00:00,66.93,66.98,66.47,66.62,20047.0,66.93,66.98,66.47,66.62,20047.0
2022-11-23 11:30:00,66.62,66.66,66.05,66.17,21141.0,66.62,66.66,66.05,66.17,21141.0
2022-11-23 12:00:00,66.17,66.27,66.1,66.21,13777.0,66.17,66.27,66.1,66.21,13777.0
2022-11-23 12:30:00,66.27,66.27,65.94,66.03,28317.0,66.27,66.27,65.94,66.03,28317.0
2022-11-23 13:00:00,66.01,66.32,66.01,66.32,17900.0,66.01,66.32,66.01,66.32,17900.0
2022-11-23 13:30:00,66.31,66.43,66.15,66.24,22455.0,66.31,66.43,66.15,66.24,22455.0
2022-11-23 14:00:00,66.25,66.71,66.11,66.52,34707.0,66.25,66.71,66.11,66.52,34707.0
2022-11-23 14:30:00,66.49,66.62,66.2,66.48,32631.0,66.49,66.62,66.2,66.48,32631.0
2022-11-23 15:00:00,66.48,66.75,66.35,66.72,25294.0,66.48,66.75,66.35,66.72,25294.0
2022-11-23 15:30:00,66.7,66.75,66.48,66.6,121359.0,66.7,66.75,66.48,66.6,121359.0
2022-11-25 09:30:00,66.14,66.93,66.14,66.74,30039.0,66.14,66.93,66.14,66.74,30039.0
2022-11-25 10:00:00,66.79,67.29,66.7,67.21,33639.0,66.79,67.29,66.7,67.21,33639.0
2022-11-25 10:30:00,67.26,67.85,67.2,67.69,56974.0,67.26,67.85,67.2,67.69,56974.0
2022-11-25 11:00:00,67.69,67.88,67.5,67.5,39424.0,67.69,67.88,67.5,67.5,39424.0
2022-11-25 11:30:00,67.47,67.81,67.38,67.68,40408.0,67.47,67.81,67.38,67.68,40408.0
2022-11-25 12:00:00,67.69,67.69,67.22,67.29,24776.0,67.69,67.69,67.22,67.29,24776.0
2022-11-25 12:30:00,67.27,67.3,66.56,66.81,131655.0,67.27,67.3,66.56,66.81,131655.0
2022-11-28 09:30:00,66.0,66.66,65.66,65.87,87471.0,66.0,66.66,65.66,65.87,87471.0
2022-11-28 10:00:00,65.97,66.05,65.69,66.02,100565.0,65.97,66.05,65.69,66.02,100565.0
2022-11-28 10:30:00,66.03,66.11,65.6,65.78,44729.0,66.03,66.11,65.6,65.78,44729.0
2022-11-28 11:00:00,65.81,65.99,65.69,65.73,59015.0,65.81,65.99,65.69,65.73,59015.0
2022-11-28 11:30:00,65.73,65.97,65.71,65.84,44682.0,65.73,65.97,65.71,65.84,44682.0
2022-11-28 12:00:00,65.84,66.15,65.61,66.14,100175.0,65.84,66.15,65.61,66.14,100175.0
2022-11-28 12:30:00,66.12,66.19,65.92,65.95,41367.0,66.12,66.19,65.92,65.95,41367.0
2022-11-28 13:00:00,65.95,66.04,65.85,65.95,30219.0,65.95,66.04,65.85,65.95,30219.0
2022-11-28 13:30:00,65.94,66.01,65.79,65.88,35038.0,65.94,66.01,65.79,65.88,35038.0
2022-11-28 14:00:00,65.89,65.95,65.76,65.86,58944.0,65.89,65.95,65.76,65.86,58944.0
2022-11-28 14:30:00,65.86,65.95,65.8,65.83,46505.0,65.86,65.95,65.8,65.83,46505.0
2022-11-28 15:00:00,65.83,65.87,65.66,65.73,109464.0,65.83,65.87,65.66,65.73,109464.0
2022-11-28 15:30:00,65.73,65.76,65.33,65.58,378327.0,65.73,65.76,65.33,65.58,378327.0
2022-11-29 09:30:00,65.94,67.84,65.94,67.35,136309.0,65.94,67.84,65.94,67.35,136309.0
2022-11-29 10:00:00,67.39,68.49,67.34,68.48,106387.0,67.39,68.49,67.34,68.48,106387.0
2022-11-29 10:30:00,68.46,68.79,68.21,68.4,91876.0,68.46,68.79,68.21,68.4,91876.0
2022-11-29 11:00:00,68.43,68.5,68.0,68.21,93922.0,68.43,68.5,68.0,68.21,93922.0
2022-11-29 11:30:00,68.19,68.28,67.99,68.24,62382.0,68.19,68.28,67.99,68.24,62382.0
2022-11-29 12:00:00,68.22,68.4,67.9,67.92,34365.0,68.22,68.4,67.9,67.92,34365.0
2022-11-29 12:30:00,67.92,68.09,67.77,67.95,37738.0,67.92,68.09,67.77,67.95,37738.0
2022-11-29 13:00:00,67.93,67.99,67.39,67.42,49085.0,67.93,67.99,67.39,67.42,49085.0
2022-11-29 13:30:00,67.41,67.51,66.98,67.51,72779.0,67.41,67.51,66.98,67.51,72779.0
2022-11-29 14:00:00,67.46,67.83,67.45,67.7,58798.0,67.46,67.83,67.45,67.7,58798.0
2022-11-29 14:30:00,67.69,67.73,67.32,67.46,72791.0,67.69,67.73,67.32,67.46,72791.0
2022-11-29 15:00:00,67.48,67.53,67.21,67.3,53303.0,67.48,67.53,67.21,67.3,53303.0
2022-11-29 15:30:00,67.32,67.38,67.04,67.05,244359.0,67.32,67.38,67.04,67.05,244359.0
2022-11-30 09:30:00,66.65,67.33,65.84,65.84,78355.0,66.65,67.33,65.84,65.84,78355.0
2022-11-30 10:00:00,65.91,66.37,65.8,66.14,43298.0,65.91,66.37,65.8,66.14,43298.0
2022-11-30 10:30:00,66.18,66.21,65.49,65.87,42654.0,66.18,66.21,65.49,65.87,42654.0
2022-11-30 11:00:00,65.92,66.58,65.85,66.51,43540.0,65.92,66.58,65.85,66.51,43540.0
2022-11-30 11:30:00,66.53,66.69,66.35,66.42,37276.0,66.53,66.69,66.35,66.42,37276.0
2022-11-30 12:00:00,66.39,66.41,65.74,65.82,29400.0,66.39,66.41,65.74,65.82,29400.0
2022-11-30 12:30:00,65.84,65.9,65.73,65.81,25234.0,65.84,65.9,65.73,65.81,25234.0
2022-11-30 13:00:00,65.84,65.98,65.65,65.76,27689.0,65.84,65.98,65.65,65.76,27689.0
2022-11-30 13:30:00,65.75,67.17,65.67,67.14,50327.0,65.75,67.17,65.67,67.14,50327.0
2022-11-30 14:00:00,67.2,68.2,67.14,68.17,49339.0,67.2,68.2,67.14,68.17,49339.0
2022-11-30 14:30:00,68.1,68.15,67.71,67.98,50715.0,68.1,68.15,67.71,67.98,50715.0
2022-11-30 15:00:00,68.01,68.7,67.97,68.69,67809.0,68.01,68.7,67.97,68.69,67809.0
2022-11-30 15:30:00,68.67,69.39,68.67,69.38,453023.0,68.67,69.39,68.67,69.38,453023.0
2022-12-01 09:30:00,69.82,70.72,69.11,69.57,95024.0,69.82,70.72,69.11,69.57,95024.0
2022-12-01 10:00:00,69.71,70.11,68.43,68.68,70320.0,69.71,70.11,68.43,68.68,70320.0
2022-12-01 10:30:00,68.65,69.64,68.48,69.64,52635.0,68.65,69.64,68.48,69.64,52635.0
2022-12-01 11:00:00,69.52,69.59,69.12,69.25,24503.0,69.52,69.59,69.12,69.25,24503.0
2022-12-01 11:30:00,69.27,70.05,69.27,69.95,30301.0,69.27,70.05,69.27,69.95,30301.0
2022-12-01 12:00:00,69.94,70.02,69.56,70.0,33455.0,69.94,70.02,69.56,70.0,33455.0
2022-12-01 12:30:00,69.96,70.04,69.55,69.59,31551.0,69.96,70.04,69.55,69.59,31551.0
2022-12-01 13:00:00,69.59,70.0,69.53,69.97,70088.0,69.59,70.0,69.53,69.97,70088.0
2022-12-01 13:30:00,70.0,70.0,69.39,69.42,50479.0,70.0,70.0,69.39,69.42,50479.0
2022-12-01 14:00:00,69.42,69.49,69.08,69.27,46923.0,69.42,69.49,69.08,69.27,46923.0
2022-12-01 14:30:00,69.27,69.5,69.19,69.33,27933.0,69.27,69.5,69.19,69.33,27933.0
2022-12-01 15:00:00,69.33,69.46,69.16,69.28,29017.0,69.33,69.46,69.16,69.28,29017.0
2022-12-01 15:30:00,69.27,69.54,69.05,69.11,198964.0,69.27,69.54,69.05,69.11,198964.0
2022-12-02 09:30:00,68.09,68.33,67.14,67.47,57950.0,68.09,68.33,67.14,67.47,57950.0
2022-12-02 10:00:00,67.47,68.23,67.41,67.92,32164.0,67.47,68.23,67.41,67.92,32164.0
2022-12-02 10:30:00,68.03,68.26,67.83,68.21,48816.0,68.03,68.26,67.83,68.21,48816.0
2022-12-02 11:00:00,68.19,68.53,68.07,68.53,30261.0,68.19,68.53,68.07,68.53,30261.0
2022-12-02 11:30:00,68.53,68.63,68.27,68.44,37433.0,68.53,68.63,68.27,68.44,37433.0
2022-12-02 12:00:00,68.42,68.67,68.32,68.52,28780.0,68.42,68.67,68.32,68.52,28780.0
2022-12-02 12:30:00,68.54,69.0,68.54,68.75,58483.0,68.54,69.0,68.54,68.75,58483.0
2022-12-02 13:00:00,68.76,68.88,68.54,68.76,26356.0,68.76,68.88,68.54,68.76,26356.0
2022-12-02 13:30:00,68.76,68.96,68.64,68.84,22674.0,68.76,68.96,68.64,68.84,22674.0
2022-12-02 14:00:00,68.84,69.0,68.79,68.98,21318.0,68.84,69.0,68.79,68.98,21318.0
2022-12-02 14:30:00,68.93,69.43,68.92,69.43,38812.0,68.93,69.43,68.92,69.43,38812.0
2022-12-02 15:00:00,69.43,69.77,69.39,69.6,104140.0,69.43,69.77,69.39,69.6,104140.0
2022-12-02 15:30:00,69.59,69.68,69.24,69.6,195434.0,69.59,69.68,69.24,69.6,195434.0
2022-12-05 09:30:00,68.83,69.72,68.39,68.57,60496.0,68.83,69.72,68.39,68.57,60496.0
2022-12-05 10:00:00,68.53,68.59,67.78,67.82,89171.0,68.53,68.59,67.78,67.82,89171.0
2022-12-05 10:30:00,67.8,68.4,67.65,68.29,46448.0,67.8,68.4,67.65,68.29,46448.0
2022-12-05 11:00:00,68.32,68.44,67.66,67.75,61818.0,68.32,68.44,67.66,67.75,61818.0
2022-12-05 11:30:00,67.75,68.11,67.71,67.86,52729.0,67.75,68.11,67.71,67.86,52729.0
2022-12-05 12:00:00,67.83,68.14,67.72,67.89,48837.0,67.83,68.14,67.72,67.89,48837.0
2022-12-05 12:30:00,67.91,67.92,67.43,67.49,31264.0,67.91,67.92,67.43,67.49,31264.0
2022-12-05 13:00:00,67.51,67.66,67.32,67.37,29231.0,67.51,67.66,67.32,67.37,29231.0
2022-12-05 13:30:00,67.42,67.79,67.33,67.4,61594.0,67.42,67.79,67.33,67.4,61594.0
2022-12-05 14:00:00,67.4,67.72,67.2,67.2,49842.0,67.4,67.72,67.2,67.2,49842.0
2022-12-05 14:30:00,67.22,67.22,66.95,67.13,40737.0,67.22,67.22,66.95,67.13,40737.0
2022-12-05 15:00:00,67.13,67.15,66.87,67.0,63142.0,67.13,67.15,66.87,67.0,63142.0
2022-12-05 15:30:00,67.0,67.42,67.0,67.37,199539.0,67.0,67.42,67.0,67.37,199539.0
2022-12-06 09:30:00,67.33,67.41,66.1,66.36,108933.0,67.33,67.41,66.1,66.36,108933.0
2022-12-06 10:00:00,66.35,66.39,64.9,65.27,205165.0,66.35,66.39,64.9,65.27,205165.0
2022-12-06 10:30:00,65.24,65.62,65.14,65.25,41261.0,65.24,65.62,65.14,65.25,41261.0
2022-12-06 11:00:00,65.3,65.82,65.18,65.62,102713.0,65.3,65.82,65.18,65.62,102713.0
2022-12-06 11:30:00,65.67,66.03,65.51,65.51,43037.0,65.67,66.03,65.51,65.51,43037.0
2022-12-06 12:00:00,65.51,65.52,64.51,64.96,67170.0,65.51,65.52,64.51,64.96,67170.0
2022-12-06 12:30:00,64.93,65.24,64.77,64.8,48146.0,64.93,65.24,64.77,64.8,48146.0
2022-12-06 13:00:00,64.8,64.99,64.67,64.67,44253.0,64.8,64.99,64.67,64.67,44253.0
2022-12-06 13:30:00,64.67,64.94,64.47,64.52,87417.0,64.67,64.94,64.47,64.52,87417.0
2022-12-06 14:00:00,64.5,64.5,64.12,64.13,63899.0,64.5,64.5,64.12,64.13,63899.0
2022-12-06 14:30:00,64.13,64.82,64.11,64.81,75267.0,64.13,64.82,64.11,64.81,75267.0
2022-12-06 15:00:00,64.81,65.17,64.77,64.99,57030.0,64.81,65.17,64.77,64.99,57030.0
2022-12-06 15:30:00,64.99,65.79,64.93,65.62,239413.0,64.99,65.79,64.93,65.62,239413.0
2022-12-07 09:30:00,65.16,65.57,64.49,64.64,150881.0,65.16,65.57,64.49,64.64,150881.0
2022-12-07 10:00:00,64.57,64.9,63.99,64.36,67431.0,64.57,64.9,63.99,64.36,67431.0
2022-12-07 10:30:00,64.36,65.78,64.36,65.75,56683.0,64.36,65.78,64.36,65.75,56683.0
2022-12-07 11:00:00,65.82,66.32,65.6,65.6,32947.0,65.82,66.32,65.6,65.6,32947.0
2022-12-07 11:30:00,65.58,65.96,65.51,65.82,37625.0,65.58,65.96,65.51,65.82,37625.0
2022-12-07 12:00:00,65.85,65.97,65.27,65.29,33594.0,65.85,65.97,65.27,65.29,33594.0
2022-12-07 12:30:00,65.27,65.63,65.14,65.53,28721.0,65.27,65.63,65.14,65.53,28721.0
2022-12-07 13:00:00,65.63,65.68,65.29,65.38,27396.0,65.63,65.68,65.29,65.38,27396.0
2022-12-07 13:30:00,65.35,65.37,64.84,64.96,43890.0,65.35,65.37,64.84,64.96,43890.0
2022-12-07 14:00:00,64.96,65.02,64.44,64.67,61451.0,64.96,65.02,64.44,64.67,61451.0
2022-12-07 14:30:00,64.67,64.82,64.62,64.72,34664.0,64.67,64.82,64.62,64.72,34664.0
2022-12-07 15:00:00,64.71,65.02,64.68,65.01,77517.0,64.71,65.02,64.68,65.01,77517.0
2022-12-07 15:30:00,65.02,65.21,64.95,65.1,169304.0,65.02,65.21,64.95,65.1,169304.0
2022-12-08 09:30:00,65.34,65.85,63.96,65.08,71688.0,65.34,65.85,63.96,65.08,71688.0
2022-12-08 10:00:00,65.07,65.51,64.79,65.51,69021.0,65.07,65.51,64.79,65.51,69021.0
2022-12-08 10:30:00,65.47,65.68,65.15,65.27,44610.0,65.47,65.68,65.15,65.27,44610.0
2022-12-08 11:00:00,65.25,65.57,65.02,65.31,23332.0,65.25,65.57,65.02,65.31,23332.0
2022-12-08 11:30:00,65.22,65.27,64.8,65.12,47670.0,65.22,65.27,64.8,65.12,47670.0
2022-12-08 12:00:00,65.12,65.38,64.97,65.01,41798.0,65.12,65.38,64.97,65.01,41798.0
2022-12-08 12:30:00,64.97,65.28,64.86,65.21,29292.0,64.97,65.28,64.86,65.21,29292.0
2022-12-08 13:00:00,65.21,65.32,65.05,65.27,25348.0,65.21,65.32,65.05,65.27,25348.0
2022-12-08 13:30:00,65.27,65.52,65.23,65.46,39570.0,65.27,65.52,65.23,65.46,39570.0
2022-12-08 14:00:00,65.43,65.63,65.04,65.55,59447.0,65.43,65.63,65.04,65.55,59447.0
2022-12-08 14:30:00,65.51,65.51,65.02,65.16,69756.0,65.51,65.51,65.02,65.16,69756.0
2022-12-08 15:00:00,65.16,65.56,65.02,65.5,75716.0,65.16,65.56,65.02,65.5,75716.0
2022-12-08 15:30:00,65.5,65.51,65.05,65.46,170156.0,65.5,65.51,65.05,65.46,170156.0
2022-12-09 09:30:00,64.75,65.56,64.45,65.32,31770.0,64.75,65.56,64.45,65.32,31770.0
2022-12-09 10:00:00,65.42,65.91,65.14,65.8,56025.0,65.42,65.91,65.14,65.8,56025.0
2022-12-09 10:30:00,65.78,66.6,65.78,66.59,62360.0,65.78,66.6,65.78,66.59,62360.0
2022-12-09 11:00:00,66.62,66.86,66.44,66.57,45129.0,66.62,66.86,66.44,66.57,45129.0
2022-12-09 11:30:00,66.53,66.67,66.36,66.53,27127.0,66.53,66.67,66.36,66.53,27127.0
2022-12-09 12:00:00,66.53,66.73,66.39,66.54,29571.0,66.53,66.73,66.39,66.54,29571.0
2022-12-09 12:30:00,66.51,66.67,66.27,66.41,22069.0,66.51,66.67,66.27,66.41,22069.0
2022-12-09 13:00:00,66.4,66.4,66.06,66.12,28372.0,66.4,66.4,66.06,66.12,28372.0
2022-12-09 13:30:00,66.1,66.37,66.09,66.16,31430.0,66.1,66.37,66.09,66.16,31430.0
2022-12-09 14:00:00,66.13,66.17,65.81,65.81,32476.0,66.13,66.17,65.81,65.81,32476.0
2022-12-09 14:30:00,65.79,65.88,65.58,65.72,55570.0,65.79,65.88,65.58,65.72,55570.0
2022-12-09 15:00:00,65.72,65.84,65.62,65.69,53046.0,65.72,65.84,65.62,65.69,53046.0
2022-12-09 15:30:00,65.67,65.78,65.37,65.69,236977.0,65.67,65.78,65.37,65.69,236977.0
2022-12-12 09:30:00,65.67,65.99,65.0,65.9,99773.0,65.67,65.99,65.0,65.9,99773.0
2022-12-12 10:00:00,65.9,66.11,65.08,65.51,78083.0,65.9,66.11,65.08,65.51,78083.0
2022-12-12 10:30:00,65.48,65.76,65.02,65.72,66563.0,65.48,65.76,65.02,65.72,66563.0
2022-12-12 11:00:00,65.69,65.94,65.47,65.77,62506.0,65.69,65.94,65.47,65.77,62506.0
2022-12-12 11:30:00,65.78,65.94,65.62,65.91,47366.0,65.78,65.94,65.62,65.91,47366.0
2022-12-12 12:00:00,65.93,65.97,65.56,65.67,36161.0,65.93,65.97,65.56,65.67,36161.0
2022-12-12 12:30:00,65.64,65.81,65.56,65.61,43834.0,65.64,65.81,65.56,65.61,43834.0
2022-12-12 13:00:00,65.63,65.69,65.08,65.12,53343.0,65.63,65.69,65.08,65.12,53343.0
2022-12-12 13:30:00,65.13,65.36,65.03,65.13,97845.0,65.13,65.36,65.03,65.13,97845.0
2022-12-12 14:00:00,65.15,65.54,65.06,65.5,40613.0,65.15,65.54,65.06,65.5,40613.0
2022-12-12 14:30:00,65.48,65.81,65.36,65.73,93470.0,65.48,65.81,65.36,65.73,93470.0
2022-12-12 15:00:00,65.75,66.14,65.75,66.05,73864.0,65.75,66.14,65.75,66.05,73864.0
2022-12-12 15:30:00,66.06,66.12,65.68,65.86,247388.0,66.06,66.12,65.68,65.86,247388.0
2022-12-13 09:30:00,68.26,69.32,67.56,68.0,228916.0,68.26,69.32,67.56,68.0,228916.0
2022-12-13 10:00:00,67.99,68.18,65.86,65.94,149422.0,67.99,68.18,65.86,65.94,149422.0
2022-12-13 10:30:00,65.95,66.55,65.67,66.49,106349.0,65.95,66.55,65.67,66.49,106349.0
2022-12-13 11:00:00,66.71,66.87,66.28,66.53,42030.0,66.71,66.87,66.28,66.53,42030.0
2022-12-13 11:30:00,66.63,66.74,66.13,66.44,42093.0,66.63,66.74,66.13,66.44,42093.0
2022-12-13 12:00:00,66.43,66.46,65.7,65.82,106911.0,66.43,66.46,65.7,65.82,106911.0
2022-12-13 12:30:00,65.82,66.12,65.69,66.08,26220.0,65.82,66.12,65.69,66.08,26220.0
2022-12-13 13:00:00,66.09,66.95,66.06,66.89,165852.0,66.09,66.95,66.06,66.89,165852.0
2022-12-13 13:30:00,66.9,66.95,66.6,66.78,84707.0,66.9,66.95,66.6,66.78,84707.0
2022-12-13 14:00:00,66.78,67.15,66.44,66.76,81992.0,66.78,67.15,66.44,66.76,81992.0
2022-12-13 14:30:00,66.7,67.29,66.69,66.78,62801.0,66.7,67.29,66.69,66.78,62801.0
2022-12-13 15:00:00,66.72,66.99,66.35,66.91,61683.0,66.72,66.99,66.35,66.91,61683.0
2022-12-13 15:30:00,66.96,67.39,66.83,67.18,240828.0,66.96,67.39,66.83,67.18,240828.0
2022-12-14 09:30:00,66.67,67.69,66.29,67.27,62294.0,66.67,67.69,66.29,67.27,62294.0
2022-12-14 10:00:00,67.25,67.42,66.89,67.31,69515.0,67.25,67.42,66.89,67.31,69515.0
2022-12-14 10:30:00,67.3,67.6,67.01,67.53,86387.0,67.3,67.6,67.01,67.53,86387.0
2022-12-14 11:00:00,67.54,67.73,67.24,67.48,78603.0,67.54,67.73,67.24,67.48,78603.0
2022-12-14 11:30:00,67.43,67.61,67.35,67.44,46016.0,67.43,67.61,67.35,67.44,46016.0
2022-12-14 12:00:00,67.41,67.47,67.01,67.18,43825.0,67.41,67.47,67.01,67.18,43825.0
2022-12-14 12:30:00,67.16,67.19,66.73,66.91,48316.0,67.16,67.19,66.73,66.91,48316.0
2022-12-14 13:00:00,66.93,67.0,66.71,66.83,40714.0,66.93,67.0,66.71,66.83,40714.0
2022-12-14 13:30:00,66.83,67.44,66.82,67.37,42486.0,66.83,67.44,66.82,67.37,42486.0
2022-12-14 14:00:00,67.31,67.31,65.7,66.0,107599.0,67.31,67.31,65.7,66.0,107599.0
2022-12-14 14:30:00,65.95,66.92,65.26,66.84,240386.0,65.95,66.92,65.26,66.84,240386.0
2022-12-14 15:00:00,66.86,68.08,66.66,67.33,465235.0,66.86,68.08,66.66,67.33,465235.0
2022-12-14 15:30:00,67.33,68.01,66.93,67.69,468316.0,67.33,68.01,66.93,67.69,468316.0
2022-12-15 09:30:00,66.72,66.84,65.5,65.68,157467.0,66.72,66.84,65.5,65.68,157467.0
2022-12-15 10:00:00,65.62,65.76,65.12,65.58,139574.0,65.62,65.76,65.12,65.58,139574.0
2022-12-15 10:30:00,65.64,65.64,64.66,64.85,55533.0,65.64,65.64,64.66,64.85,55533.0
2022-12-15 11:00:00,64.9,65.04,64.6,64.77,78500.0,64.9,65.04,64.6,64.77,78500.0
2022-12-15 11:30:00,64.81,65.08,64.66,64.73,46328.0,64.81,65.08,64.66,64.73,46328.0
2022-12-15 12:00:00,64.73,65.02,64.43,64.9,122702.0,64.73,65.02,64.43,64.9,122702.0
2022-12-15 12:30:00,64.9,65.37,64.85,64.98,33308.0,64.9,65.37,64.85,64.98,33308.0
2022-12-15 13:00:00,64.94,64.99,64.73,64.93,44336.0,64.94,64.99,64.73,64.93,44336.0
2022-12-15 13:30:00,64.9,65.17,64.87,65.17,37411.0,64.9,65.17,64.87,65.17,37411.0
2022-12-15 14:00:00,65.18,65.3,64.98,65.23,98595.0,65.18,65.3,64.98,65.23,98595.0
2022-12-15 14:30:00,65.2,65.85,65.17,65.85,55610.0,65.2,65.85,65.17,65.85,55610.0
2022-12-15 15:00:00,65.86,66.13,65.78,66.11,100404.0,65.86,66.13,65.78,66.11,100404.0
2022-12-15 15:30:00,66.11,66.15,65.33,65.44,561088.0,66.11,66.15,65.33,65.44,561088.0
2022-12-16 09:30:00,64.3,64.84,63.39,64.08,399870.0,64.3,64.84,63.39,64.08,399870.0
2022-12-16 10:00:00,64.02,64.14,63.15,63.43,160382.0,64.02,64.14,63.15,63.43,160382.0
2022-12-16 10:30:00,63.42,63.43,62.91,62.97,178148.0,63.42,63.43,62.91,62.97,178148.0
2022-12-16 11:00:00,62.96,63.5,62.61,63.3,169281.0,62.96,63.5,62.61,63.3,169281.0
2022-12-16 11:30:00,63.32,63.47,62.13,62.19,152079.0,63.32,63.47,62.13,62.19,152079.0
2022-12-16 12:00:00,62.19,62.47,62.04,62.28,118235.0,62.19,62.47,62.04,62.28,118235.0
2022-12-16 12:30:00,62.26,62.41,61.74,61.9,201345.0,62.26,62.41,61.74,61.9,201345.0
2022-12-16 13:00:00,61.9,62.17,61.74,61.78,104345.0,61.9,62.17,61.74,61.78,104345.0
2022-12-16 13:30:00,61.79,62.29,61.73,61.96,129314.0,61.79,62.29,61.73,61.96,129314.0
2022-12-16 14:00:00,61.95,61.95,61.19,61.55,186491.0,61.95,61.95,61.19,61.55,186491.0
2022-12-16 14:30:00,61.51,62.03,61.42,61.66,207579.0,61.51,62.03,61.42,61.66,207579.0
2022-12-16 15:00:00,61.64,61.73,60.95,61.14,153846.0,61.64,61.73,60.95,61.14,153846.0
2022-12-16 15:30:00,61.14,61.49,60.65,61.43,658817.0,61.14,61.49,60.65,61.43,658817.0
2022-12-19 09:30:00,61.0,61.9,59.76,60.45,260809.0,61.0,61.9,59.76,60.45,260809.0
2022-12-19 10:00:00,60.51,61.8,60.17,61.65,138140.0,60.51,61.8,60.17,61.65,138140.0
2022-12-19 10:30:00,61.58,61.6,60.07,60.08,303923.0,61.58,61.6,60.07,60.08,303923.0
2022-12-19 11:00:00,60.08,60.08,59.14,59.27,242081.0,60.08,60.08,59.14,59.27,242081.0
2022-12-19 11:30:00,59.27,59.86,59.14,59.81,210559.0,59.27,59.86,59.14,59.81,210559.0
2022-12-19 12:00:00,59.81,60.13,59.79,59.85,103222.0,59.81,60.13,59.79,59.85,103222.0
2022-12-19 12:30:00,59.85,60.0,59.7,59.9,113623.0,59.85,60.0,59.7,59.9,113623.0
2022-12-19 13:00:00,59.9,60.11,59.71,59.75,98909.0,59.9,60.11,59.71,59.75,98909.0
2022-12-19 13:30:00,59.74,59.79,59.19,59.31,191982.0,59.74,59.79,59.19,59.31,191982.0
2022-12-19 14:00:00,59.31,59.5,58.92,59.0,218722.0,59.31,59.5,58.92,59.0,218722.0
2022-12-19 14:30:00,59.0,59.05,58.33,58.49,220744.0,59.0,59.05,58.33,58.49,220744.0
2022-12-19 15:00:00,58.49,58.49,57.71,57.97,339878.0,58.49,58.49,57.71,57.97,339878.0
2022-12-19 15:30:00,57.97,58.1,57.63,58.05,545133.0,57.97,58.1,57.63,58.05,545133.0
2022-12-20 09:30:00,57.32,57.4,56.27,57.14,401725.0,57.32,57.4,56.27,57.14,401725.0
2022-12-20 10:00:00,57.11,58.12,56.89,57.98,339568.0,57.11,58.12,56.89,57.98,339568.0
2022-12-20 10:30:00,58.04,58.58,57.21,57.21,210555.0,58.04,58.58,57.21,57.21,210555.0
2022-12-20 11:00:00,57.27,57.54,56.61,56.97,227383.0,57.27,57.54,56.61,56.97,227383.0
2022-12-20 11:30:00,56.96,57.08,56.73,56.98,106704.0,56.96,57.08,56.73,56.98,106704.0
2022-12-20 12:00:00,56.98,57.47,56.97,57.23,138937.0,56.98,57.47,56.97,57.23,138937.0
2022-12-20 12:30:00,57.22,57.7,56.92,57.68,178929.0,57.22,57.7,56.92,57.68,178929.0
2022-12-20 13:00:00,57.66,58.1,57.65,58.02,269615.0,57.66,58.1,57.65,58.02,269615.0
2022-12-20 13:30:00,58.02,58.45,57.94,57.96,252677.0,58.02,58.45,57.94,57.96,252677.0
2022-12-20 14:00:00,57.97,58.28,57.94,58.19,167244.0,57.97,58.28,57.94,58.19,167244.0
2022-12-20 14:30:00,58.19,58.22,57.68,57.84,167613.0,58.19,58.22,57.68,57.84,167613.0
2022-12-20 15:00:00,57.84,57.9,57.67,57.88,166454.0,57.84,57.9,57.67,57.88,166454.0
2022-12-20 15:30:00,57.89,58.03,57.68,57.75,432153.0,57.89,58.03,57.68,57.75,432153.0
2022-12-21 09:30:00,58.54,58.95,57.58,58.14,249780.0,58.54,58.95,57.58,58.14,249780.0
2022-12-21 10:00:00,58.27,59.49,58.12,58.49,206102.0,58.27,59.49,58.12,58.49,206102.0
2022-12-21 10:30:00,58.48,59.07,58.35,59.01,170106.0,58.48,59.07,58.35,59.01,170106.0
2022-12-21 11:00:00,59.01,59.49,58.98,59.39,206203.0,59.01,59.49,58.98,59.39,206203.0
2022-12-21 11:30:00,59.39,59.61,59.15,59.33,168784.0,59.39,59.61,59.15,59.33,168784.0
2022-12-21 12:00:00,59.35,59.41,59.2,59.21,125285.0,59.35,59.41,59.2,59.21,125285.0
2022-12-21 12:30:00,59.2,59.71,59.04,59.66,172042.0,59.2,59.71,59.04,59.66,172042.0
2022-12-21 13:00:00,59.66,59.95,59.55,59.83,237332.0,59.66,59.95,59.55,59.83,237332.0
2022-12-21 13:30:00,59.83,59.94,59.64,59.74,156651.0,59.83,59.94,59.64,59.74,156651.0
2022-12-21 14:00:00,59.74,60.02,59.57,59.62,247685.0,59.74,60.02,59.57,59.62,247685.0
2022-12-21 14:30:00,59.6,59.82,59.25,59.51,128559.0,59.6,59.82,59.25,59.51,128559.0
2022-12-21 15:00:00,59.52,59.56,59.09,59.18,259055.0,59.52,59.56,59.09,59.18,259055.0
2022-12-21 15:30:00,59.19,59.44,58.94,59.38,726114.0,59.19,59.44,58.94,59.38,726114.0
2022-12-22 09:30:00,52.33,55.27,52.1,54.62,3471769.0,52.33,55.27,52.1,54.62,3471769.0
2022-12-22 10:00:00,54.59,55.41,54.17,54.41,1132362.0,54.59,55.41,54.17,54.41,1132362.0
2022-12-22 10:30:00,54.41,55.22,54.34,55.15,910270.0,54.41,55.22,54.34,55.15,910270.0
2022-12-22 11:00:00,55.2,55.55,54.81,54.94,682824.0,55.2,55.55,54.81,54.94,682824.0
2022-12-22 11:30:00,54.94,55.14,54.67,55.12,792162.0,54.94,55.14,54.67,55.12,792162.0
2022-12-22 12:00:00,55.11,55.52,55.09,55.34,551753.0,55.11,55.52,55.09,55.34,551753.0
2022-12-22 12:30:00,55.34,55.81,55.25,55.59,472737.0,55.34,55.81,55.25,55.59,472737.0
2022-12-22 13:00:00,55.6,55.84,55.46,55.82,302290.0,55.6,55.84,55.46,55.82,302290.0
2022-12-22 13:30:00,55.83,56.77,55.8,56.25,994338.0,55.83,56.77,55.8,56.25,994338.0
2022-12-22 14:00:00,56.28,56.76,56.12,56.6,465804.0,56.28,56.76,56.12,56.6,465804.0
2022-12-22 14:30:00,56.6,56.6,55.97,56.34,493952.0,56.6,56.6,55.97,56.34,493952.0
2022-12-22 15:00:00,56.38,57.27,56.37,57.23,593586.0,56.38,57.27,56.37,57.23,593586.0
2022-12-22 15:30:00,57.23,57.28,56.4,57.21,1745403.0,57.23,57.28,56.4,57.21,1745403.0
2022-12-23 09:30:00,56.57,57.8,56.26,57.48,438633.0,56.57,57.8,56.26,57.48,438633.0
2022-12-23 10:00:00,57.66,58.63,57.34,58.5,496992.0,57.66,58.63,57.34,58.5,496992.0
2022-12-23 10:30:00,58.5,60.63,58.46,59.7,909174.0,58.5,60.63,58.46,59.7,909174.0
2022-12-23 11:00:00,59.67,59.85,58.72,59.05,432143.0,59.67,59.85,58.72,59.05,432143.0
2022-12-23 11:30:00,59.11,59.47,58.44,59.29,376124.0,59.11,59.47,58.44,59.29,376124.0
2022-12-23 12:00:00,59.31,59.64,58.95,59.44,219229.0,59.31,59.64,58.95,59.44,219229.0
2022-12-23 12:30:00,59.45,59.89,59.42,59.57,192358.0,59.45,59.89,59.42,59.57,192358.0
2022-12-23 13:00:00,59.59,59.66,59.21,59.23,144012.0,59.59,59.66,59.21,59.23,144012.0
2022-12-23 13:30:00,59.23,59.51,59.23,59.31,125681.0,59.23,59.51,59.23,59.31,125681.0
2022-12-23 14:00:00,59.3,59.43,58.9,59.21,223122.0,59.3,59.43,58.9,59.21,223122.0
2022-12-23 14:30:00,59.22,59.79,59.21,59.77,208646.0,59.22,59.79,59.21,59.77,208646.0
2022-12-23 15:00:00,59.77,60.03,59.61,60.01,329808.0,59.77,60.03,59.61,60.01,329808.0
2022-12-23 15:30:00,60.01,60.39,59.68,60.15,1069387.0,60.01,60.39,59.68,60.15,1069387.0
2022-12-27 09:30:00,59.81,59.93,58.24,58.8,537345.0,59.81,59.93,58.24,58.8,537345.0
2022-12-27 10:00:00,58.76,59.07,58.22,58.52,215996.0,58.76,59.07,58.22,58.52,215996.0
2022-12-27 10:30:00,58.56,59.47,58.31,59.02,168429.0,58.56,59.47,58.31,59.02,168429.0
2022-12-27 11:00:00,59.02,59.72,59.01,59.59,165816.0,59.02,59.72,59.01,59.59,165816.0
2022-12-27 11:30:00,59.62,60.37,59.48,60.37,196396.0,59.62,60.37,59.48,60.37,196396.0
2022-12-27 12:00:00,60.39,61.11,60.35,60.78,254552.0,60.39,61.11,60.35,60.78,254552.0
2022-12-27 12:30:00,60.77,61.01,60.31,60.35,140358.0,60.77,61.01,60.31,60.35,140358.0
2022-12-27 13:00:00,60.38,60.6,60.35,60.4,96611.0,60.38,60.6,60.35,60.4,96611.0
2022-12-27 13:30:00,60.39,60.41,60.09,60.34,86981.0,60.39,60.41,60.09,60.34,86981.0
2022-12-27 14:00:00,60.34,60.5,60.11,60.36,120013.0,60.34,60.5,60.11,60.36,120013.0
2022-12-27 14:30:00,60.36,60.41,59.93,60.16,142910.0,60.36,60.41,59.93,60.16,142910.0
2022-12-27 15:00:00,60.17,60.4,60.07,60.4,158056.0,60.17,60.4,60.07,60.4,158056.0
2022-12-27 15:30:00,60.4,60.72,60.4,60.42,492998.0,60.4,60.72,60.4,60.42,492998.0
2022-12-28 09:30:00,60.43,61.03,59.9,60.1,315163.0,60.43,61.03,59.9,60.1,315163.0
2022-12-28 10:00:00,60.03,60.38,59.39,59.43,162294.0,60.03,60.38,59.39,59.43,162294.0
2022-12-28 10:30:00,59.4,59.71,59.31,59.55,221313.0,59.4,59.71,59.31,59.55,221313.0
2022-12-28 11:00:00,59.55,59.82,59.52,59.69,121297.0,59.55,59.82,59.52,59.69,121297.0
2022-12-28 11:30:00,59.71,59.85,59.52,59.54,68767.0,59.71,59.85,59.52,59.54,68767.0
2022-12-28 12:00:00,59.52,59.65,58.87,59.01,115497.0,59.52,59.65,58.87,59.01,115497.0
2022-12-28 12:30:00,59.01,59.56,58.77,59.55,209056.0,59.01,59.56,58.77,59.55,209056.0
2022-12-28 13:00:00,59.56,59.66,59.23,59.34,85931.0,59.56,59.66,59.23,59.34,85931.0
2022-12-28 13:30:00,59.31,59.31,58.99,59.19,89172.0,59.31,59.31,58.99,59.19,89172.0
2022-12-28 14:00:00,59.19,59.56,59.19,59.33,101105.0,59.19,59.56,59.19,59.33,101105.0
2022-12-28 14:30:00,59.3,59.52,59.18,59.35,118005.0,59.3,59.52,59.18,59.35,118005.0
2022-12-28 15:00:00,59.36,59.42,59.15,59.27,194456.0,59.36,59.42,59.15,59.27,194456.0
2022-12-28 15:30:00,59.27,59.49,59.23,59.23,514200.0,59.27,59.49,59.23,59.23,514200.0
2022-12-29 09:30:00,59.88,60.65,59.52,60.57,199249.0,59.88,60.65,59.52,60.57,199249.0
2022-12-29 10:00:00,60.61,60.95,60.33,60.55,121403.0,60.61,60.95,60.33,60.55,121403.0
2022-12-29 10:30:00,60.57,61.08,60.52,61.01,103499.0,60.57,61.08,60.52,61.01,103499.0
2022-12-29 11:00:00,61.02,61.33,60.91,61.27,128439.0,61.02,61.33,60.91,61.27,128439.0
2022-12-29 11:30:00,61.24,61.84,61.17,61.59,120311.0,61.24,61.84,61.17,61.59,120311.0
2022-12-29 12:00:00,61.6,61.92,61.59,61.76,80409.0,61.6,61.92,61.59,61.76,80409.0
2022-12-29 12:30:00,61.73,61.8,61.56,61.6,63079.0,61.73,61.8,61.56,61.6,63079.0
2022-12-29 13:00:00,61.59,61.85,61.44,61.72,81512.0,61.59,61.85,61.44,61.72,81512.0
2022-12-29 13:30:00,61.73,61.73,61.17,61.26,108210.0,61.73,61.73,61.17,61.26,108210.0
2022-12-29 14:00:00,61.28,61.6,61.28,61.43,76389.0,61.28,61.6,61.28,61.43,76389.0
2022-12-29 14:30:00,61.41,61.54,61.2,61.22,118377.0,61.41,61.54,61.2,61.22,118377.0
2022-12-29 15:00:00,61.22,61.38,60.99,61.13,133654.0,61.22,61.38,60.99,61.13,133654.0
2022-12-29 15:30:00,61.12,61.3,61.07,61.27,306990.0,61.12,61.3,61.07,61.27,306990.0
2022-12-30 09:30:00,60.4,61.16,60.2,61.07,140072.0,60.4,61.16,60.2,61.07,140072.0
2022-12-30 10:00:00,61.01,61.17,60.59,61.01,106541.0,61.01,61.17,60.59,61.01,106541.0
2022-12-30 10:30:00,61.03,61.03,60.64,60.79,99120.0,61.03,61.03,60.64,60.79,99120.0
2022-12-30 11:00:00,60.78,61.13,60.75,60.83,86579.0,60.78,61.13,60.75,60.83,86579.0
2022-12-30 11:30:00,60.83,61.04,60.81,60.91,67257.0,60.83,61.04,60.81,60.91,67257.0
2022-12-30 12:00:00,60.95,61.03,60.8,60.85,87403.0,60.95,61.03,60.8,60.85,87403.0
2022-12-30 12:30:00,60.85,60.87,60.54,60.66,41458.0,60.85,60.87,60.54,60.66,41458.0
2022-12-30 13:00:00,60.66,60.66,60.22,60.26,72237.0,60.66,60.66,60.22,60.26,72237.0
2022-12-30 13:30:00,60.26,60.42,60.15,60.2,64015.0,60.26,60.42,60.15,60.2,64015.0
2022-12-30 14:00:00,60.2,60.25,59.7,59.89,117457.0,60.2,60.25,59.7,59.89,117457.0
2022-12-30 14:30:00,59.92,59.99,59.61,59.76,90153.0,59.92,59.99,59.61,59.76,90153.0
2022-12-30 15:00:00,59.75,60.43,59.75,60.3,122343.0,59.75,60.43,59.75,60.3,122343.0
2022-12-30 15:30:00,60.29,60.9,60.27,60.89,311287.0,60.29,60.9,60.27,60.89,311287.0
2023-01-03 09:30:00,61.7,63.25,60.93,61.01,270443.0,61.7,63.25,60.93,61.01,270443.0
2023-01-03 10:00:00,61.05,61.48,60.53,60.86,147866.0,61.05,61.48,60.53,60.86,147866.0
2023-01-03 10:30:00,60.84,61.83,60.75,61.73,87609.0,60.84,61.83,60.75,61.73,87609.0
2023-01-03 11:00:00,61.75,61.8,60.54,60.73,110717.0,61.75,61.8,60.54,60.73,110717.0
2023-01-03 11:30:00,60.67,60.67,60.0,60.14,85108.0,60.67,60.67,60.0,60.14,85108.0
2023-01-03 12:00:00,60.13,60.46,59.93,60.17,63735.0,60.13,60.46,59.93,60.17,63735.0
2023-01-03 12:30:00,60.18,60.33,59.66,60.01,96226.0,60.18,60.33,59.66,60.01,96226.0
2023-01-03 13:00:00,60.01,60.71,59.98,60.66,82114.0,60.01,60.71,59.98,60.66,82114.0
2023-01-03 13:30:00,60.65,60.66,60.13,60.13,63090.0,60.65,60.66,60.13,60.13,63090.0
2023-01-03 14:00:00,60.14,60.36,59.98,60.18,93257.0,60.14,60.36,59.98,60.18,93257.0
2023-01-03 14:30:00,60.19,60.68,59.98,60.47,133696.0,60.19,60.68,59.98,60.47,133696.0
2023-01-03 15:00:00,60.5,60.82,60.42,60.69,97875.0,60.5,60.82,60.42,60.69,97875.0
2023-01-03 15:30:00,60.68,60.74,60.48,60.63,250821.0,60.68,60.74,60.48,60.63,250821.0
2023-01-04 09:30:00,62.0,62.73,61.75,62.39,285162.0,62.0,62.73,61.75,62.39,285162.0
2023-01-04 10:00:00,62.33,63.21,61.7,63.08,150521.0,62.33,63.21,61.7,63.08,150521.0
2023-01-04 10:30:00,63.09,63.92,62.99,63.72,121736.0,63.09,63.92,62.99,63.72,121736.0
2023-01-04 11:00:00,63.76,64.48,63.75,64.43,168943.0,63.76,64.48,63.75,64.43,168943.0
2023-01-04 11:30:00,64.45,64.96,64.45,64.85,114558.0,64.45,64.96,64.45,64.85,114558.0
2023-01-04 12:00:00,64.87,64.95,64.41,64.75,166141.0,64.87,64.95,64.41,64.75,166141.0
2023-01-04 12:30:00,64.75,65.01,64.72,64.76,161490.0,64.75,65.01,64.72,64.76,161490.0
2023-01-04 13:00:00,64.76,64.98,64.65,64.77,113302.0,64.76,64.98,64.65,64.77,113302.0
2023-01-04 13:30:00,64.78,64.96,64.36,64.42,91235.0,64.78,64.96,64.36,64.42,91235.0
2023-01-04 14:00:00,64.41,64.82,63.87,64.04,156899.0,64.41,64.82,63.87,64.04,156899.0
2023-01-04 14:30:00,64.05,64.92,64.04,64.9,73789.0,64.05,64.92,64.04,64.9,73789.0
2023-01-04 15:00:00,64.91,64.99,64.67,64.71,121135.0,64.91,64.99,64.67,64.71,121135.0
2023-01-04 15:30:00,64.69,65.14,64.57,65.14,450699.0,64.69,65.14,64.57,65.14,450699.0
2023-01-05 09:30:00,63.8,64.1,62.86,63.5,344195.0,63.8,64.1,62.86,63.5,344195.0
2023-01-05 10:00:00,63.5,63.54,63.03,63.37,175573.0,63.5,63.54,63.03,63.37,175573.0
2023-01-05 10:30:00,63.36,64.0,63.23,63.49,87264.0,63.36,64.0,63.23,63.49,87264.0
2023-01-05 11:00:00,63.5,63.57,62.92,63.0,97351.0,63.5,63.57,62.92,63.0,97351.0
2023-01-05 11:30:00,62.97,63.19,62.83,62.98,93794.0,62.97,63.19,62.83,62.98,93794.0
2023-01-05 12:00:00,62.97,63.26,62.81,63.05,216815.0,62.97,63.26,62.81,63.05,216815.0
2023-01-05 12:30:00,63.03,63.32,62.87,63.09,116678.0,63.03,63.32,62.87,63.09,116678.0
2023-01-05 13:00:00,63.11,63.76,63.1,63.63,105354.0,63.11,63.76,63.1,63.63,105354.0
2023-01-05 13:30:00,63.68,63.68,63.33,63.63,82167.0,63.68,63.68,63.33,63.63,82167.0
2023-01-05 14:00:00,63.63,63.84,63.56,63.65,99746.0,63.63,63.84,63.56,63.65,99746.0
2023-01-05 14:30:00,63.63,63.97,63.57,63.62,137759.0,63.63,63.97,63.57,63.62,137759.0
2023-01-05 15:00:00,63.61,63.68,63.45,63.45,100500.0,63.61,63.68,63.45,63.45,100500.0
2023-01-05 15:30:00,63.45,63.71,63.22,63.34,395557.0,63.45,63.71,63.22,63.34,395557.0
2023-01-06 09:30:00,63.67,64.43,62.59,62.72,161139.0,63.67,64.43,62.59,62.72,161139.0
2023-01-06 10:00:00,62.75,63.75,62.72,63.45,82762.0,62.75,63.75,62.72,63.45,82762.0
2023-01-06 10:30:00,63.49,64.74,63.47,64.46,219320.0,63.49,64.74,63.47,64.46,219320.0
2023-01-06 11:00:00,64.45,64.72,64.26,64.55,56445.0,64.45,64.72,64.26,64.55,56445.0
2023-01-06 11:30:00,64.55,64.74,64.36,64.71,142015.0,64.55,64.74,64.36,64.71,142015.0
2023-01-06 12:00:00,64.73,65.34,64.68,64.89,101181.0,64.73,65.34,64.68,64.89,101181.0
2023-01-06 12:30:00,64.91,65.08,64.75,64.92,50586.0,64.91,65.08,64.75,64.92,50586.0
2023-01-06 13:00:00,64.93,65.08,64.73,64.91,58386.0,64.93,65.08,64.73,64.91,58386.0
2023-01-06 13:30:00,64.91,65.4,64.91,65.13,132750.0,64.91,65.4,64.91,65.13,132750.0
2023-01-06 14:00:00,65.09,65.34,64.9,65.23,43153.0,65.09,65.34,64.9,65.23,43153.0
2023-01-06 14:30:00,65.25,65.61,65.25,65.46,60302.0,65.25,65.61,65.25,65.46,60302.0
2023-01-06 15:00:00,65.47,65.82,65.47,65.55,232774.0,65.47,65.82,65.47,65.55,232774.0
2023-01-06 15:30:00,65.56,65.8,65.4,65.77,285481.0,65.56,65.8,65.4,65.77,285481.0
2023-01-09 09:30:00,66.22,66.76,66.01,66.72,133102.0,66.22,66.76,66.01,66.72,133102.0
2023-01-09 10:00:00,66.79,67.09,66.48,67.0,151376.0,66.79,67.09,66.48,67.0,151376.0
2023-01-09 10:30:00,67.02,67.2,66.47,66.57,103762.0,67.02,67.2,66.47,66.57,103762.0
2023-01-09 11:00:00,66.57,66.93,66.56,66.66,92793.0,66.57,66.93,66.56,66.66,92793.0
2023-01-09 11:30:00,66.66,66.9,66.38,66.74,71117.0,66.66,66.9,66.38,66.74,71117.0
2023-01-09 12:00:00,66.74,67.45,66.73,67.41,282313.0,66.74,67.45,66.73,67.41,282313.0
2023-01-09 12:30:00,67.41,67.54,67.24,67.52,57360.0,67.41,67.54,67.24,67.52,57360.0
2023-01-09 13:00:00,67.54,68.08,67.34,68.01,118885.0,67.54,68.08,67.34,68.01,118885.0
2023-01-09 13:30:00,68.01,68.01,67.18,67.55,149325.0,68.01,68.01,67.18,67.55,149325.0
2023-01-09 14:00:00,67.55,67.65,67.28,67.43,89535.0,67.55,67.65,67.28,67.43,89535.0
2023-01-09 14:30:00,67.43,67.43,67.06,67.06,95681.0,67.43,67.43,67.06,67.06,95681.0
2023-01-09 15:00:00,67.07,67.18,66.94,67.16,200111.0,67.07,67.18,66.94,67.16,200111.0
2023-01-09 15:30:00,67.17,67.21,66.8,67.07,322921.0,67.17,67.21,66.8,67.07,322921.0
2023-01-10 09:30:00,67.17,67.95,66.29,67.03,186550.0,67.17,67.95,66.29,67.03,186550.0
2023-01-10 10:00:00,67.0,67.65,66.96,67.0,135246.0,67.0,67.65,66.96,67.0,135246.0
2023-01-10 10:30:00,66.99,67.0,66.22,66.86,88580.0,66.99,67.0,66.22,66.86,88580.0
2023-01-10 11:00:00,66.88,67.09,66.74,66.87,64281.0,66.88,67.09,66.74,66.87,64281.0
2023-01-10 11:30:00,66.88,67.13,66.81,66.92,61022.0,66.88,67.13,66.81,66.92,61022.0
2023-01-10 12:00:00,66.93,67.17,66.84,67.0,47721.0,66.93,67.17,66.84,67.0,47721.0
2023-01-10 12:30:00,66.98,67.1,66.88,66.98,50447.0,66.98,67.1,66.88,66.98,50447.0
2023-01-10 13:00:00,66.96,67.23,66.93,67.23,63635.0,66.96,67.23,66.93,67.23,63635.0
2023-01-10 13:30:00,67.21,67.46,67.12,67.4,88587.0,67.21,67.46,67.12,67.4,88587.0
2023-01-10 14:00:00,67.4,67.54,67.31,67.44,87866.0,67.4,67.54,67.31,67.44,87866.0
2023-01-10 14:30:00,67.44,67.53,67.23,67.31,50970.0,67.44,67.53,67.23,67.31,50970.0
2023-01-10 15:00:00,67.31,67.43,67.12,67.15,97951.0,67.31,67.43,67.12,67.15,97951.0
2023-01-10 15:30:00,67.15,67.53,67.14,67.41,273399.0,67.15,67.53,67.14,67.41,273399.0
2023-01-11 09:30:00,66.0,68.15,66.0,67.9,391718.0,66.0,68.15,66.0,67.9,391718.0
2023-01-11 10:00:00,67.92,68.2,67.55,68.11,157084.0,67.92,68.2,67.55,68.11,157084.0
2023-01-11 10:30:00,68.08,68.14,67.57,67.63,114106.0,68.08,68.14,67.57,67.63,114106.0
2023-01-11 11:00:00,67.6,68.3,67.6,68.06,105596.0,67.6,68.3,67.6,68.06,105596.0
2023-01-11 11:30:00,68.07,68.67,68.05,68.28,189510.0,68.07,68.67,68.05,68.28,189510.0
2023-01-11 12:00:00,68.28,68.28,68.0,68.12,84369.0,68.28,68.28,68.0,68.12,84369.0
2023-01-11 12:30:00,68.12,68.16,67.78,67.91,154862.0,68.12,68.16,67.78,67.91,154862.0
2023-01-11 13:00:00,67.92,68.06,67.53,67.68,108962.0,67.92,68.06,67.53,67.68,108962.0
2023-01-11 13:30:00,67.67,67.71,67.17,67.34,318010.0,67.67,67.71,67.17,67.34,318010.0
2023-01-11 14:00:00,67.34,67.45,67.1,67.13,206109.0,67.34,67.45,67.1,67.13,206109.0
2023-01-11 14:30:00,67.12,67.32,66.97,67.12,126315.0,67.12,67.32,66.97,67.12,126315.0
2023-01-11 15:00:00,67.13,67.39,67.12,67.27,103604.0,67.13,67.39,67.12,67.27,103604.0
2023-01-11 15:30:00,67.28,67.5,66.92,67.41,360154.0,67.28,67.5,66.92,67.41,360154.0
2023-01-12 09:30:00,68.06,68.27,66.21,66.59,207896.0,68.06,68.27,66.21,66.59,207896.0
2023-01-12 10:00:00,66.62,67.47,66.57,67.32,243307.0,66.62,67.47,66.57,67.32,243307.0
2023-01-12 10:30:00,67.36,67.36,65.53,66.11,317035.0,67.36,67.36,65.53,66.11,317035.0
2023-01-12 11:00:00,66.09,66.27,65.79,66.21,83952.0,66.09,66.27,65.79,66.21,83952.0
2023-01-12 11:30:00,66.21,66.61,66.02,66.28,145090.0,66.21,66.61,66.02,66.28,145090.0
2023-01-12 12:00:00,66.27,66.7,66.1,66.68,99691.0,66.27,66.7,66.1,66.68,99691.0
2023-01-12 12:30:00,66.65,66.82,66.41,66.42,61014.0,66.65,66.82,66.41,66.42,61014.0
2023-01-12 13:00:00,66.42,66.55,66.13,66.29,122616.0,66.42,66.55,66.13,66.29,122616.0
2023-01-12 13:30:00,66.25,66.93,66.22,66.79,68107.0,66.25,66.93,66.22,66.79,68107.0
2023-01-12 14:00:00,66.81,67.43,66.81,67.34,181520.0,66.81,67.43,66.81,67.34,181520.0
2023-01-12 14:30:00,67.33,67.5,66.96,67.12,84633.0,67.33,67.5,66.96,67.12,84633.0
2023-01-12 15:00:00,67.12,67.33,66.96,67.08,129484.0,67.12,67.33,66.96,67.08,129484.0
2023-01-12 15:30:00,67.07,67.25,66.76,66.9,312794.0,67.07,67.25,66.76,66.9,312794.0
2023-01-13 09:30:00,65.37,66.01,64.86,65.13,249495.0,65.37,66.01,64.86,65.13,249495.0
2023-01-13 10:00:00,65.04,65.85,65.01,65.52,146232.0,65.04,65.85,65.01,65.52,146232.0
2023-01-13 10:30:00,65.5,66.67,65.46,66.01,152600.0,65.5,66.67,65.46,66.01,152600.0
2023-01-13 11:00:00,66.03,66.04,65.58,65.63,116903.0,66.03,66.04,65.58,65.63,116903.0
2023-01-13 11:30:00,65.63,65.63,65.0,65.14,188282.0,65.63,65.63,65.0,65.14,188282.0
2023-01-13 12:00:00,65.15,65.42,65.04,65.42,52421.0,65.15,65.42,65.04,65.42,52421.0
2023-01-13 12:30:00,65.41,65.43,65.16,65.41,49044.0,65.41,65.43,65.16,65.41,49044.0
2023-01-13 13:00:00,65.38,65.42,65.15,65.35,103831.0,65.38,65.42,65.15,65.35,103831.0
2023-01-13 13:30:00,65.34,65.52,65.11,65.48,83608.0,65.34,65.52,65.11,65.48,83608.0
2023-01-13 14:00:00,65.48,65.55,65.27,65.48,52942.0,65.48,65.55,65.27,65.48,52942.0
2023-01-13 14:30:00,65.49,65.59,65.21,65.37,74134.0,65.49,65.59,65.21,65.37,74134.0
2023-01-13 15:00:00,65.36,65.43,65.08,65.13,143292.0,65.36,65.43,65.08,65.13,143292.0
2023-01-13 15:30:00,65.12,65.23,64.86,65.0,498205.0,65.12,65.23,64.86,65.0,498205.0
2023-01-17 09:30:00,64.21,67.75,63.34,67.42,1479735.0,64.21,67.75,63.34,67.42,1479735.0
2023-01-17 10:00:00,67.42,70.95,67.29,67.84,2057015.0,67.42,70.95,67.29,67.84,2057015.0
2023-01-17 10:30:00,67.84,68.65,67.47,68.64,535534.0,67.84,68.65,67.47,68.64,535534.0
2023-01-17 11:00:00,68.64,68.68,67.24,67.24,397271.0,68.64,68.68,67.24,67.24,397271.0
2023-01-17 11:30:00,67.24,67.41,66.97,67.28,213313.0,67.24,67.41,66.97,67.28,213313.0
2023-01-17 12:00:00,67.31,67.45,66.75,67.04,157237.0,67.31,67.45,66.75,67.04,157237.0
2023-01-17 12:30:00,67.02,67.29,66.74,67.28,139127.0,67.02,67.29,66.74,67.28,139127.0
2023-01-17 13:00:00,67.25,67.44,67.17,67.32,176188.0,67.25,67.44,67.17,67.32,176188.0
2023-01-17 13:30:00,67.34,67.78,67.12,67.53,135462.0,67.34,67.78,67.12,67.53,135462.0
2023-01-17 14:00:00,67.54,67.64,67.04,67.28,64694.0,67.54,67.64,67.04,67.28,64694.0
2023-01-17 14:30:00,67.29,67.68,67.29,67.68,65780.0,67.29,67.68,67.29,67.68,65780.0
2023-01-17 15:00:00,67.67,67.79,67.28,67.34,91225.0,67.67,67.79,67.28,67.34,91225.0
2023-01-17 15:30:00,67.34,67.54,67.25,67.45,238980.0,67.34,67.54,67.25,67.45,238980.0
2023-01-18 09:30:00,67.46,68.78,67.45,68.12,122544.0,67.46,68.78,67.45,68.12,122544.0
2023-01-18 10:00:00,68.16,68.65,68.11,68.41,75312.0,68.16,68.65,68.11,68.41,75312.0
2023-01-18 10:30:00,68.4,68.42,67.15,67.37,97068.0,68.4,68.42,67.15,67.37,97068.0
2023-01-18 11:00:00,67.37,67.37,66.38,66.41,76181.0,67.37,67.37,66.38,66.41,76181.0
2023-01-18 11:30:00,66.41,66.47,66.12,66.44,113047.0,66.41,66.47,66.12,66.44,113047.0
2023-01-18 12:00:00,66.47,66.53,65.63,65.64,139086.0,66.47,66.53,65.63,65.64,139086.0
2023-01-18 12:30:00,65.65,65.77,65.24,65.3,141351.0,65.65,65.77,65.24,65.3,141351.0
2023-01-18 13:00:00,65.32,65.32,64.93,65.24,56230.0,65.32,65.32,64.93,65.24,56230.0
2023-01-18 13:30:00,65.23,65.59,65.16,65.29,64910.0,65.23,65.59,65.16,65.29,64910.0
2023-01-18 14:00:00,65.31,65.31,64.63,64.88,77280.0,65.31,65.31,64.63,64.88,77280.0
2023-01-18 14:30:00,64.88,64.89,64.17,64.28,66103.0,64.88,64.89,64.17,64.28,66103.0
2023-01-18 15:00:00,64.28,64.5,63.96,63.97,133860.0,64.28,64.5,63.96,63.97,133860.0
2023-01-18 15:30:00,63.95,63.95,63.35,63.41,443906.0,63.95,63.95,63.35,63.41,443906.0
2023-01-19 09:30:00,62.33,62.53,61.14,61.53,198946.0,62.33,62.53,61.14,61.53,198946.0
2023-01-19 10:00:00,61.48,61.82,60.9,61.44,136224.0,61.48,61.82,60.9,61.44,136224.0
2023-01-19 10:30:00,61.41,61.99,60.98,61.11,143246.0,61.41,61.99,60.98,61.11,143246.0
2023-01-19 11:00:00,61.13,62.16,61.12,61.61,159226.0,61.13,62.16,61.12,61.61,159226.0
2023-01-19 11:30:00,61.63,61.92,61.5,61.8,68987.0,61.63,61.92,61.5,61.8,68987.0
2023-01-19 12:00:00,61.81,62.24,61.81,62.08,106889.0,61.81,62.24,61.81,62.08,106889.0
2023-01-19 12:30:00,62.1,62.28,61.98,62.11,77455.0,62.1,62.28,61.98,62.11,77455.0
2023-01-19 13:00:00,62.12,62.39,62.07,62.36,132123.0,62.12,62.39,62.07,62.36,132123.0
2023-01-19 13:30:00,62.37,62.82,62.26,62.3,102513.0,62.37,62.82,62.26,62.3,102513.0
2023-01-19 14:00:00,62.29,62.91,62.02,62.79,100081.0,62.29,62.91,62.02,62.79,100081.0
2023-01-19 14:30:00,62.78,62.99,62.65,62.82,94993.0,62.78,62.99,62.65,62.82,94993.0
2023-01-19 15:00:00,62.82,63.02,62.47,62.58,99655.0,62.82,63.02,62.47,62.58,99655.0
2023-01-19 15:30:00,62.59,62.59,62.02,62.2,359094.0,62.59,62.59,62.02,62.2,359094.0
2023-01-20 09:30:00,62.62,63.93,62.02,63.92,185640.0,62.62,63.93,62.02,63.92,185640.0
2023-01-20 10:00:00,63.93,64.26,63.38,63.7,99847.0,63.93,64.26,63.38,63.7,99847.0
2023-01-20 10:30:00,63.72,64.23,63.55,63.75,153092.0,63.72,64.23,63.55,63.75,153092.0
2023-01-20 11:00:00,63.73,64.29,63.63,63.81,123749.0,63.73,64.29,63.63,63.81,123749.0
2023-01-20 11:30:00,63.81,64.33,63.79,64.18,127670.0,63.81,64.33,63.79,64.18,127670.0
2023-01-20 12:00:00,64.19,64.65,64.17,64.64,76003.0,64.19,64.65,64.17,64.64,76003.0
2023-01-20 12:30:00,64.63,64.8,64.51,64.51,44516.0,64.63,64.8,64.51,64.51,44516.0
2023-01-20 13:00:00,64.52,65.01,64.43,64.45,111324.0,64.52,65.01,64.43,64.45,111324.0
2023-01-20 13:30:00,64.43,65.24,64.43,65.15,55194.0,64.43,65.24,64.43,65.15,55194.0
2023-01-20 14:00:00,65.17,65.71,65.14,65.54,83335.0,65.17,65.71,65.14,65.54,83335.0
2023-01-20 14:30:00,65.54,65.64,65.22,65.42,87452.0,65.54,65.64,65.22,65.42,87452.0
2023-01-20 15:00:00,65.43,65.51,65.19,65.38,105542.0,65.43,65.51,65.19,65.38,105542.0
2023-01-20 15:30:00,65.41,66.1,65.38,66.06,343696.0,65.41,66.1,65.38,66.06,343696.0
2023-01-23 09:30:00,66.52,66.86,65.94,66.51,82360.0,66.52,66.86,65.94,66.51,82360.0
2023-01-23 10:00:00,66.51,67.06,66.5,66.59,56353.0,66.51,67.06,66.5,66.59,56353.0
2023-01-23 10:30:00,66.62,66.81,66.44,66.74,64708.0,66.62,66.81,66.44,66.74,64708.0
2023-01-23 11:00:00,66.74,67.02,66.57,66.78,54556.0,66.74,67.02,66.57,66.78,54556.0
2023-01-23 11:30:00,66.78,66.88,66.45,66.59,81163.0,66.78,66.88,66.45,66.59,81163.0
2023-01-23 12:00:00,66.59,66.7,66.25,66.53,113176.0,66.59,66.7,66.25,66.53,113176.0
2023-01-23 12:30:00,66.5,66.83,66.49,66.77,76407.0,66.5,66.83,66.49,66.77,76407.0
2023-01-23 13:00:00,66.82,67.42,66.79,67.2,50734.0,66.82,67.42,66.79,67.2,50734.0
2023-01-23 13:30:00,67.21,67.95,67.2,67.67,82953.0,67.21,67.95,67.2,67.67,82953.0
2023-01-23 14:00:00,67.66,67.67,67.17,67.22,42919.0,67.66,67.67,67.17,67.22,42919.0
2023-01-23 14:30:00,67.23,67.41,66.7,66.99,101706.0,67.23,67.41,66.7,66.99,101706.0
2023-01-23 15:00:00,67.01,67.29,66.79,67.11,84432.0,67.01,67.29,66.79,67.11,84432.0
2023-01-23 15:30:00,67.12,67.36,67.0,67.3,345298.0,67.12,67.36,67.0,67.3,345298.0
2023-01-24 09:30:00,66.87,67.63,66.7,67.01,44930.0,66.87,67.63,66.7,67.01,44930.0
2023-01-24 10:00:00,67.01,68.03,66.7,67.65,74056.0,67.01,68.03,66.7,67.65,74056.0
2023-01-24 10:30:00,67.65,68.04,67.51,67.91,60119.0,67.65,68.04,67.51,67.91,60119.0
2023-01-24 11:00:00,67.93,68.01,67.65,67.65,86970.0,67.93,68.01,67.65,67.65,86970.0
2023-01-24 11:30:00,67.66,67.66,67.22,67.3,37790.0,67.66,67.66,67.22,67.3,37790.0
2023-01-24 12:00:00,67.3,67.45,67.09,67.16,31325.0,67.3,67.45,67.09,67.16,31325.0
2023-01-24 12:30:00,67.12,67.16,66.94,66.98,21733.0,67.12,67.16,66.94,66.98,21733.0
2023-01-24 13:00:00,66.97,67.14,66.91,67.0,28520.0,66.97,67.14,66.91,67.0,28520.0
2023-01-24 13:30:00,67.01,67.2,67.01,67.03,23185.0,67.01,67.2,67.01,67.03,23185.0
2023-01-24 14:00:00,67.03,67.04,66.61,66.62,92959.0,67.03,67.04,66.61,66.62,92959.0
2023-01-24 14:30:00,66.63,66.89,66.62,66.85,39106.0,66.63,66.89,66.62,66.85,39106.0
2023-01-24 15:00:00,66.84,66.91,66.72,66.82,39306.0,66.84,66.91,66.72,66.82,39306.0
2023-01-24 15:30:00,66.84,66.84,66.49,66.72,165052.0,66.84,66.84,66.49,66.72,165052.0
2023-01-25 09:30:00,65.63,65.81,64.84,65.0,115196.0,65.63,65.81,64.84,65.0,115196.0
2023-01-25 10:00:00,65.02,65.68,65.02,65.52,90935.0,65.02,65.68,65.02,65.52,90935.0
2023-01-25 10:30:00,65.51,65.55,64.98,65.17,85941.0,65.51,65.55,64.98,65.17,85941.0
2023-01-25 11:00:00,65.13,65.59,64.91,65.55,130368.0,65.13,65.59,64.91,65.55,130368.0
2023-01-25 11:30:00,65.57,65.75,65.48,65.61,94082.0,65.57,65.75,65.48,65.61,94082.0
2023-01-25 12:00:00,65.62,65.82,65.5,65.77,53664.0,65.62,65.82,65.5,65.77,53664.0
2023-01-25 12:30:00,65.79,65.89,65.48,65.67,91574.0,65.79,65.89,65.48,65.67,91574.0
2023-01-25 13:00:00,65.68,66.31,65.63,66.23,192366.0,65.68,66.31,65.63,66.23,192366.0
2023-01-25 13:30:00,66.23,66.44,66.13,66.29,79682.0,66.23,66.44,66.13,66.29,79682.0
2023-01-25 14:00:00,66.3,66.51,66.21,66.31,100292.0,66.3,66.51,66.21,66.31,100292.0
2023-01-25 14:30:00,66.31,66.47,66.23,66.34,86655.0,66.31,66.47,66.23,66.34,86655.0
2023-01-25 15:00:00,66.34,66.54,66.2,66.27,98821.0,66.34,66.54,66.2,66.27,98821.0
2023-01-25 15:30:00,66.25,66.37,66.02,66.33,343333.0,66.25,66.37,66.02,66.33,343333.0
2023-01-26 09:30:00,67.26,67.56,66.38,66.38,142291.0,67.26,67.56,66.38,66.38,142291.0
2023-01-26 10:00:00,66.36,66.77,66.07,66.45,41524.0,66.36,66.77,66.07,66.45,41524.0
2023-01-26 10:30:00,66.44,66.59,65.82,65.9,108990.0,66.44,66.59,65.82,65.9,108990.0
2023-01-26 11:00:00,65.84,66.09,65.22,65.41,70901.0,65.84,66.09,65.22,65.41,70901.0
2023-01-26 11:30:00,65.39,65.53,65.03,65.25,93553.0,65.39,65.53,65.03,65.25,93553.0
2023-01-26 12:00:00,65.27,65.79,65.27,65.65,58088.0,65.27,65.79,65.27,65.65,58088.0
2023-01-26 12:30:00,65.63,65.85,65.51,65.7,60783.0,65.63,65.85,65.51,65.7,60783.0
2023-01-26 13:00:00,65.74,65.77,65.41,65.57,35201.0,65.74,65.77,65.41,65.57,35201.0
2023-01-26 13:30:00,65.58,65.95,65.56,65.87,43405.0,65.58,65.95,65.56,65.87,43405.0
2023-01-26 14:00:00,65.86,66.02,65.63,65.74,44765.0,65.86,66.02,65.63,65.74,44765.0
2023-01-26 14:30:00,65.8,65.93,65.58,65.75,46296.0,65.8,65.93,65.58,65.75,46296.0
2023-01-26 15:00:00,65.75,65.85,65.38,65.82,63802.0,65.75,65.85,65.38,65.82,63802.0
2023-01-26 15:30:00,65.82,66.3,65.82,66.24,278935.0,65.82,66.3,65.82,66.24,278935.0
2023-01-27 09:30:00,66.22,67.16,66.1,66.97,68897.0,66.22,67.16,66.1,66.97,68897.0
2023-01-27 10:00:00,66.96,67.34,66.52,66.98,123435.0,66.96,67.34,66.52,66.98,123435.0
2023-01-27 10:30:00,66.94,67.19,66.71,67.02,74915.0,66.94,67.19,66.71,67.02,74915.0
2023-01-27 11:00:00,67.0,67.2,66.82,67.05,34970.0,67.0,67.2,66.82,67.05,34970.0
2023-01-27 11:30:00,67.07,67.13,66.86,66.88,47248.0,67.07,67.13,66.86,66.88,47248.0
2023-01-27 12:00:00,66.88,67.68,66.85,67.49,210160.0,66.88,67.68,66.85,67.49,210160.0
2023-01-27 12:30:00,67.47,68.08,67.43,67.98,107097.0,67.47,68.08,67.43,67.98,107097.0
2023-01-27 13:00:00,67.97,68.25,67.86,67.99,38868.0,67.97,68.25,67.86,67.99,38868.0
2023-01-27 13:30:00,68.0,68.33,67.98,68.28,71437.0,68.0,68.33,67.98,68.28,71437.0
2023-01-27 14:00:00,68.3,68.77,68.22,68.56,81774.0,68.3,68.77,68.22,68.56,81774.0
2023-01-27 14:30:00,68.58,69.0,68.57,68.95,71509.0,68.58,69.0,68.57,68.95,71509.0
2023-01-27 15:00:00,68.94,69.62,68.91,69.23,210560.0,68.94,69.62,68.91,69.23,210560.0
2023-01-27 15:30:00,69.23,69.5,68.81,69.11,433656.0,69.23,69.5,68.81,69.11,433656.0
2023-01-30 09:30:00,68.69,70.61,67.88,69.9,296651.0,68.69,70.61,67.88,69.9,296651.0
2023-01-30 10:00:00,69.91,70.81,69.89,70.64,340944.0,69.91,70.81,69.89,70.64,340944.0
2023-01-30 10:30:00,70.64,70.89,69.95,70.89,203140.0,70.64,70.89,69.95,70.89,203140.0
2023-01-30 11:00:00,70.89,71.15,70.68,71.0,276809.0,70.89,71.15,70.68,71.0,276809.0
2023-01-30 11:30:00,71.0,71.59,70.92,71.05,133160.0,71.0,71.59,70.92,71.05,133160.0
2023-01-30 12:00:00,71.04,71.09,70.71,70.93,77658.0,71.04,71.09,70.71,70.93,77658.0
2023-01-30 12:30:00,70.95,70.99,70.54,70.73,43214.0,70.95,70.99,70.54,70.73,43214.0
2023-01-30 13:00:00,70.73,70.73,70.3,70.42,68519.0,70.73,70.73,70.3,70.42,68519.0
2023-01-30 13:30:00,70.41,70.54,69.39,69.55,105395.0,70.41,70.54,69.39,69.55,105395.0
2023-01-30 14:00:00,69.57,69.73,69.35,69.49,84806.0,69.57,69.73,69.35,69.49,84806.0
2023-01-30 14:30:00,69.47,69.71,69.33,69.67,79970.0,69.47,69.71,69.33,69.67,79970.0
2023-01-30 15:00:00,69.66,69.82,69.21,69.31,88213.0,69.66,69.82,69.21,69.31,88213.0
2023-01-30 15:30:00,69.31,69.61,69.02,69.05,247727.0,69.31,69.61,69.02,69.05,247727.0
2023-01-31 09:30:00,69.23,69.91,68.4,69.23,153922.0,69.23,69.91,68.4,69.23,153922.0
2023-01-31 10:00:00,69.18,69.38,68.69,69.29,130534.0,69.18,69.38,68.69,69.29,130534.0
2023-01-31 10:30:00,69.29,69.48,69.25,69.41,76284.0,69.29,69.48,69.25,69.41,76284.0
2023-01-31 11:00:00,69.42,69.65,69.31,69.47,90441.0,69.42,69.65,69.31,69.47,90441.0
2023-01-31 11:30:00,69.51,69.9,69.46,69.54,53110.0,69.51,69.9,69.46,69.54,53110.0
2023-01-31 12:00:00,69.5,69.84,69.34,69.63,62780.0,69.5,69.84,69.34,69.63,62780.0
2023-01-31 12:30:00,69.59,69.83,69.51,69.74,26210.0,69.59,69.83,69.51,69.74,26210.0
2023-01-31 13:00:00,69.75,69.94,69.48,69.57,37487.0,69.75,69.94,69.48,69.57,37487.0
2023-01-31 13:30:00,69.56,69.56,69.25,69.53,31370.0,69.56,69.56,69.25,69.53,31370.0
2023-01-31 14:00:00,69.54,70.01,69.54,69.97,73640.0,69.54,70.01,69.54,69.97,73640.0
2023-01-31 14:30:00,69.99,70.01,69.88,69.91,47055.0,69.99,70.01,69.88,69.91,47055.0
2023-01-31 15:00:00,69.91,69.97,69.58,69.63,77238.0,69.91,69.97,69.58,69.63,77238.0
2023-01-31 15:30:00,69.63,70.46,69.63,70.45,374613.0,69.63,70.46,69.63,70.45,374613.0
2023-02-01 09:30:00,70.19,71.88,70.19,71.88,115071.0,70.19,71.88,70.19,71.88,115071.0
2023-02-01 10:00:00,71.77,72.13,71.32,71.71,117515.0,71.77,72.13,71.32,71.71,117515.0
2023-02-01 10:30:00,71.72,71.8,70.96,71.26,78421.0,71.72,71.8,70.96,71.26,78421.0
2023-02-01 11:00:00,71.24,71.63,71.09,71.5,83847.0,71.24,71.63,71.09,71.5,83847.0
2023-02-01 11:30:00,71.48,71.62,71.42,71.49,40142.0,71.48,71.62,71.42,71.49,40142.0
2023-02-01 12:00:00,71.49,71.82,71.46,71.75,166419.0,71.49,71.82,71.46,71.75,166419.0
2023-02-01 12:30:00,71.73,71.76,71.48,71.67,75405.0,71.73,71.76,71.48,71.67,75405.0
2023-02-01 13:00:00,71.67,72.02,71.57,72.0,73688.0,71.67,72.02,71.57,72.0,73688.0
2023-02-01 13:30:00,72.01,72.08,71.72,72.0,105114.0,72.01,72.08,71.72,72.0,105114.0
2023-02-01 14:00:00,71.97,72.5,71.4,72.22,95795.0,71.97,72.5,71.4,72.22,95795.0
2023-02-01 14:30:00,72.26,73.73,71.8,73.5,335066.0,72.26,73.73,71.8,73.5,335066.0
2023-02-01 15:00:00,73.51,74.89,73.44,74.89,311435.0,73.51,74.89,73.44,74.89,311435.0
2023-02-01 15:30:00,74.9,76.35,74.87,75.84,737520.0,74.9,76.35,74.87,75.84,737520.0
2023-02-02 09:30:00,77.07,79.35,77.07,78.54,571442.0,77.07,79.35,77.07,78.54,571442.0
2023-02-02 10:00:00,78.5,79.62,78.15,79.22,249959.0,78.5,79.62,78.15,79.22,249959.0
2023-02-02 10:30:00,79.25,80.92,79.23,80.15,301797.0,79.25,80.92,79.23,80.15,301797.0
2023-02-02 11:00:00,80.17,80.29,79.1,79.35,157531.0,80.17,80.29,79.1,79.35,157531.0
2023-02-02 11:30:00,79.35,79.85,79.15,79.16,157247.0,79.35,79.85,79.15,79.16,157247.0
2023-02-02 12:00:00,79.16,79.98,79.13,79.66,105329.0,79.16,79.98,79.13,79.66,105329.0
2023-02-02 12:30:00,79.69,80.05,79.58,79.87,136220.0,79.69,80.05,79.58,79.87,136220.0
2023-02-02 13:00:00,79.87,80.0,79.44,79.66,98893.0,79.87,80.0,79.44,79.66,98893.0
2023-02-02 13:30:00,79.67,80.24,79.66,80.06,212753.0,79.67,80.24,79.66,80.06,212753.0
2023-02-02 14:00:00,80.04,80.16,79.56,79.61,328097.0,80.04,80.16,79.56,79.61,328097.0
2023-02-02 14:30:00,79.63,79.68,78.46,78.5,180765.0,79.63,79.68,78.46,78.5,180765.0
2023-02-02 15:00:00,78.5,79.5,78.44,79.41,190356.0,78.5,79.5,78.44,79.41,190356.0
2023-02-02 15:30:00,79.46,79.73,78.83,79.28,515508.0,79.46,79.73,78.83,79.28,515508.0
2023-02-03 09:30:00,77.7,79.76,77.46,79.09,168865.0,77.7,79.76,77.46,79.09,168865.0
2023-02-03 10:00:00,79.08,79.47,78.53,78.88,134682.0,79.08,79.47,78.53,78.88,134682.0
2023-02-03 10:30:00,78.91,79.76,78.77,78.95,81350.0,78.91,79.76,78.77,78.95,81350.0
2023-02-03 11:00:00,78.9,79.58,78.9,79.53,52307.0,78.9,79.58,78.9,79.53,52307.0
2023-02-03 11:30:00,79.53,79.99,78.62,78.64,54717.0,79.53,79.99,78.62,78.64,54717.0
2023-02-03 12:00:00,78.61,79.39,78.57,79.18,40420.0,78.61,79.39,78.57,79.18,40420.0
2023-02-03 12:30:00,79.15,79.43,78.45,78.5,44970.0,79.15,79.43,78.45,78.5,44970.0
2023-02-03 13:00:00,78.49,78.91,78.38,78.6,56472.0,78.49,78.91,78.38,78.6,56472.0
2023-02-03 13:30:00,78.57,78.8,78.29,78.65,69669.0,78.57,78.8,78.29,78.65,69669.0
2023-02-03 14:00:00,78.63,78.75,78.16,78.5,55722.0,78.63,78.75,78.16,78.5,55722.0
2023-02-03 14:30:00,78.5,78.68,78.04,78.09,52550.0,78.5,78.68,78.04,78.09,52550.0
2023-02-03 15:00:00,78.06,78.16,77.8,77.86,133655.0,78.06,78.16,77.8,77.86,133655.0
2023-02-03 15:30:00,77.87,78.23,77.62,78.19,268761.0,77.87,78.23,77.62,78.19,268761.0
2023-02-06 09:30:00,77.34,77.6,76.72,77.52,93252.0,77.34,77.6,76.72,77.52,93252.0
2023-02-06 10:00:00,77.45,77.95,76.84,77.0,63592.0,77.45,77.95,76.84,77.0,63592.0
2023-02-06 10:30:00,76.95,77.14,76.23,77.14,67645.0,76.95,77.14,76.23,77.14,67645.0
2023-02-06 11:00:00,77.12,77.44,76.78,77.38,39887.0,77.12,77.44,76.78,77.38,39887.0
2023-02-06 11:30:00,77.45,77.61,76.8,77.03,27579.0,77.45,77.61,76.8,77.03,27579.0
2023-02-06 12:00:00,77.04,77.33,76.78,77.17,32292.0,77.04,77.33,76.78,77.17,32292.0
2023-02-06 12:30:00,77.19,77.59,77.09,77.12,38540.0,77.19,77.59,77.09,77.12,38540.0
2023-02-06 13:00:00,77.07,77.33,76.86,77.0,46148.0,77.07,77.33,76.86,77.0,46148.0
2023-02-06 13:30:00,76.99,77.32,76.82,77.31,20599.0,76.99,77.32,76.82,77.31,20599.0
2023-02-06 14:00:00,77.33,77.63,77.33,77.4,31457.0,77.33,77.63,77.33,77.4,31457.0
2023-02-06 14:30:00,77.39,77.62,77.29,77.46,53143.0,77.39,77.62,77.29,77.46,53143.0
2023-02-06 15:00:00,77.47,77.82,77.4,77.81,44564.0,77.47,77.82,77.4,77.81,44564.0
2023-02-06 15:30:00,77.79,78.03,77.69,77.86,165327.0,77.79,78.03,77.69,77.86,165327.0
2023-02-07 09:30:00,77.0,77.0,75.22,76.47,142077.0,77.0,77.0,75.22,76.47,142077.0
2023-02-07 10:00:00,76.46,76.46,75.11,75.3,86821.0,76.46,76.46,75.11,75.3,86821.0
2023-02-07 10:30:00,75.29,76.48,75.27,75.98,95370.0,75.29,76.48,75.27,75.98,95370.0
2023-02-07 11:00:00,75.95,76.45,75.89,76.05,68390.0,75.95,76.45,75.89,76.05,68390.0
2023-02-07 11:30:00,76.05,76.4,75.94,76.24,59418.0,76.05,76.4,75.94,76.24,59418.0
2023-02-07 12:00:00,76.21,76.35,75.86,76.08,41241.0,76.21,76.35,75.86,76.08,41241.0
2023-02-07 12:30:00,76.06,77.06,75.95,76.94,77561.0,76.06,77.06,75.95,76.94,77561.0
2023-02-07 13:00:00,76.98,77.11,75.49,75.49,44333.0,76.98,77.11,75.49,75.49,44333.0
2023-02-07 13:30:00,75.39,75.57,75.05,75.16,63314.0,75.39,75.57,75.05,75.16,63314.0
2023-02-07 14:00:00,75.14,75.81,75.14,75.54,73784.0,75.14,75.81,75.14,75.54,73784.0
2023-02-07 14:30:00,75.48,75.91,75.46,75.81,51760.0,75.48,75.91,75.46,75.81,51760.0
2023-02-07 15:00:00,75.83,76.05,75.54,75.93,74884.0,75.83,76.05,75.54,75.93,74884.0
2023-02-07 15:30:00,75.93,76.25,75.73,76.15,257391.0,75.93,76.25,75.73,76.15,257391.0
2023-02-08 09:30:00,75.73,76.78,75.37,76.78,64911.0,75.73,76.78,75.37,76.78,64911.0
2023-02-08 10:00:00,76.88,77.45,76.38,77.07,92663.0,76.88,77.45,76.38,77.07,92663.0
2023-02-08 10:30:00,76.89,76.89,76.1,76.33,128617.0,76.89,76.89,76.1,76.33,128617.0
2023-02-08 11:00:00,76.24,76.38,75.86,75.94,53665.0,76.24,76.38,75.86,75.94,53665.0
2023-02-08 11:30:00,75.92,75.97,75.4,75.83,52994.0,75.92,75.97,75.4,75.83,52994.0
2023-02-08 12:00:00,75.76,76.04,75.51,75.92,30959.0,75.76,76.04,75.51,75.92,30959.0
2023-02-08 12:30:00,75.93,76.23,75.75,76.23,20677.0,75.93,76.23,75.75,76.23,20677.0
2023-02-08 13:00:00,76.25,76.48,75.96,75.98,26437.0,76.25,76.48,75.96,75.98,26437.0
2023-02-08 13:30:00,75.9,76.13,75.77,76.04,44485.0,75.9,76.13,75.77,76.04,44485.0
2023-02-08 14:00:00,76.02,76.31,75.89,76.07,36234.0,76.02,76.31,75.89,76.07,36234.0
2023-02-08 14:30:00,76.11,76.26,75.86,76.22,38703.0,76.11,76.26,75.86,76.22,38703.0
2023-02-08 15:00:00,76.16,76.2,75.93,76.14,40901.0,76.16,76.2,75.93,76.14,40901.0
2023-02-08 15:30:00,76.14,76.36,76.03,76.22,157413.0,76.14,76.36,76.03,76.22,157413.0
2023-02-09 09:30:00,77.17,77.52,76.45,76.53,42154.0,77.17,77.52,76.45,76.53,42154.0
2023-02-09 10:00:00,76.52,77.18,76.43,76.8,62730.0,76.52,77.18,76.43,76.8,62730.0
2023-02-09 10:30:00,76.76,77.31,76.71,77.11,40024.0,76.76,77.31,76.71,77.11,40024.0
2023-02-09 11:00:00,77.07,77.12,76.41,76.49,40792.0,77.07,77.12,76.41,76.49,40792.0
2023-02-09 11:30:00,76.5,76.66,76.33,76.57,48799.0,76.5,76.66,76.33,76.57,48799.0
2023-02-09 12:00:00,76.6,76.7,75.96,75.97,36798.0,76.6,76.7,75.96,75.97,36798.0
2023-02-09 12:30:00,75.92,75.94,74.92,75.36,56904.0,75.92,75.94,74.92,75.36,56904.0
2023-02-09 13:00:00,75.34,75.36,74.98,75.2,30734.0,75.34,75.36,74.98,75.2,30734.0
2023-02-09 13:30:00,75.15,75.4,74.91,75.05,35335.0,75.15,75.4,74.91,75.05,35335.0
2023-02-09 14:00:00,75.0,75.28,74.79,74.82,93681.0,75.0,75.28,74.79,74.82,93681.0
2023-02-09 14:30:00,74.82,74.93,74.12,74.13,93799.0,74.82,74.93,74.12,74.13,93799.0
2023-02-09 15:00:00,74.15,74.42,73.78,74.01,82023.0,74.15,74.42,73.78,74.01,82023.0
2023-02-09 15:30:00,73.99,74.51,73.72,74.47,291863.0,73.99,74.51,73.72,74.47,291863.0
2023-02-10 09:30:00,73.89,74.84,73.51,74.38,92496.0,73.89,74.84,73.51,74.38,92496.0
2023-02-10 10:00:00,74.38,74.71,73.58,74.18,103515.0,74.38,74.71,73.58,74.18,103515.0
2023-02-10 10:30:00,74.17,74.49,74.01,74.42,32995.0,74.17,74.49,74.01,74.42,32995.0
2023-02-10 11:00:00,74.33,74.7,74.31,74.35,59734.0,74.33,74.7,74.31,74.35,59734.0
2023-02-10 11:30:00,74.35,74.35,73.77,73.78,43857.0,74.35,74.35,73.77,73.78,43857.0
2023-02-10 12:00:00,73.81,73.85,73.37,73.39,27450.0,73.81,73.85,73.37,73.39,27450.0
2023-02-10 12:30:00,73.39,73.55,73.26,73.41,76532.0,73.39,73.55,73.26,73.41,76532.0
2023-02-10 13:00:00,73.46,74.24,73.28,74.18,65171.0,73.46,74.24,73.28,74.18,65171.0
2023-02-10 13:30:00,74.18,74.32,73.59,73.67,44251.0,74.18,74.32,73.59,73.67,44251.0
2023-02-10 14:00:00,73.62,73.81,73.43,73.79,20427.0,73.62,73.81,73.43,73.79,20427.0
2023-02-10 14:30:00,73.76,74.15,73.67,74.15,50411.0,73.76,74.15,73.67,74.15,50411.0
2023-02-10 15:00:00,74.17,74.43,73.65,73.7,82192.0,74.17,74.43,73.65,73.7,82192.0
2023-02-10 15:30:00,73.71,73.9,73.53,73.59,278632.0,73.71,73.9,73.53,73.59,278632.0
2023-02-13 09:30:00,73.42,74.31,73.0,74.21,87702.0,73.42,74.31,73.0,74.21,87702.0
2023-02-13 10:00:00,74.25,74.28,73.83,74.26,39732.0,74.25,74.28,73.83,74.26,39732.0
2023-02-13 10:30:00,74.27,74.66,74.22,74.47,71829.0,74.27,74.66,74.22,74.47,71829.0
2023-02-13 11:00:00,74.5,74.53,74.26,74.42,54436.0,74.5,74.53,74.26,74.42,54436.0
2023-02-13 11:30:00,74.41,74.49,74.07,74.41,58721.0,74.41,74.49,74.07,74.41,58721.0
2023-02-13 12:00:00,74.41,75.25,74.41,75.16,42085.0,74.41,75.25,74.41,75.16,42085.0
2023-02-13 12:30:00,75.13,75.13,74.65,74.73,28712.0,75.13,75.13,74.65,74.73,28712.0
2023-02-13 13:00:00,74.72,74.85,74.4,74.82,32712.0,74.72,74.85,74.4,74.82,32712.0
2023-02-13 13:30:00,74.82,75.12,74.75,75.06,26944.0,74.82,75.12,74.75,75.06,26944.0
2023-02-13 14:00:00,75.04,75.12,74.85,74.89,27432.0,75.04,75.12,74.85,74.89,27432.0
2023-02-13 14:30:00,74.92,75.05,74.78,74.96,29261.0,74.92,75.05,74.78,74.96,29261.0
2023-02-13 15:00:00,74.94,75.11,74.81,75.0,35703.0,74.94,75.11,74.81,75.0,35703.0
2023-02-13 15:30:00,75.01,75.23,74.96,75.12,192174.0,75.01,75.23,74.96,75.12,192174.0
2023-02-14 09:30:00,74.53,75.56,73.67,75.55,54856.0,74.53,75.56,73.67,75.55,54856.0
2023-02-14 10:00:00,75.57,75.95,75.39,75.45,41251.0,75.57,75.95,75.39,75.45,41251.0
2023-02-14 10:30:00,75.54,75.58,74.62,74.98,51377.0,75.54,75.58,74.62,74.98,51377.0
2023-02-14 11:00:00,75.01,75.38,74.35,74.38,62567.0,75.01,75.38,74.35,74.38,62567.0
2023-02-14 11:30:00,74.34,74.44,73.67,74.44,94821.0,74.34,74.44,73.67,74.44,94821.0
2023-02-14 12:00:00,74.45,74.8,74.38,74.63,31894.0,74.45,74.8,74.38,74.63,31894.0
2023-02-14 12:30:00,74.6,74.78,74.46,74.72,24847.0,74.6,74.78,74.46,74.72,24847.0
2023-02-14 13:00:00,74.71,75.33,74.7,75.21,52337.0,74.71,75.33,74.7,75.21,52337.0
2023-02-14 13:30:00,75.18,75.27,75.05,75.19,26497.0,75.18,75.27,75.05,75.19,26497.0
2023-02-14 14:00:00,75.19,75.32,74.83,75.22,24557.0,75.19,75.32,74.83,75.22,24557.0
2023-02-14 14:30:00,75.23,75.75,75.18,75.58,54892.0,75.23,75.75,75.18,75.58,54892.0
2023-02-14 15:00:00,75.64,76.1,75.51,76.03,48743.0,75.64,76.1,75.51,76.03,48743.0
2023-02-14 15:30:00,76.02,76.42,75.9,75.92,162877.0,76.02,76.42,75.9,75.92,162877.0
2023-02-15 09:30:00,74.44,74.56,72.59,73.97,207273.0,74.44,74.56,72.59,73.97,207273.0
2023-02-15 10:00:00,74.02,74.99,73.96,74.62,70144.0,74.02,74.99,73.96,74.62,70144.0
2023-02-15 10:30:00,74.56,75.11,74.51,74.76,49091.0,74.56,75.11,74.51,74.76,49091.0
2023-02-15 11:00:00,74.78,75.0,74.36,74.6,56968.0,74.78,75.0,74.36,74.6,56968.0
2023-02-15 11:30:00,74.59,74.92,74.37,74.75,45138.0,74.59,74.92,74.37,74.75,45138.0
2023-02-15 12:00:00,74.78,74.8,73.77,73.8,61283.0,74.78,74.8,73.77,73.8,61283.0
2023-02-15 12:30:00,73.79,74.48,73.74,74.35,54342.0,73.79,74.48,73.74,74.35,54342.0
2023-02-15 13:00:00,74.38,74.79,74.28,74.79,28878.0,74.38,74.79,74.28,74.79,28878.0
2023-02-15 13:30:00,74.79,75.12,74.67,75.07,32066.0,74.79,75.12,74.67,75.07,32066.0
2023-02-15 14:00:00,75.09,75.63,75.06,75.33,42164.0,75.09,75.63,75.06,75.33,42164.0
2023-02-15 14:30:00,75.3,75.41,75.06,75.07,46305.0,75.3,75.41,75.06,75.07,46305.0
2023-02-15 15:00:00,75.07,75.4,75.05,75.39,44861.0,75.07,75.4,75.05,75.39,44861.0
2023-02-15 15:30:00,75.42,75.69,75.35,75.55,173337.0,75.42,75.69,75.35,75.55,173337.0
2023-02-16 09:30:00,73.7,74.25,73.07,73.87,59994.0,73.7,74.25,73.07,73.87,59994.0
2023-02-16 10:00:00,73.78,74.52,73.57,74.41,57994.0,73.78,74.52,73.57,74.41,57994.0
2023-02-16 10:30:00,74.38,74.49,74.02,74.1,49290.0,74.38,74.49,74.02,74.1,49290.0
2023-02-16 11:00:00,74.1,74.32,73.95,74.26,53061.0,74.1,74.32,73.95,74.26,53061.0
2023-02-16 11:30:00,74.3,74.57,74.28,74.28,19608.0,74.3,74.57,74.28,74.28,19608.0
2023-02-16 12:00:00,74.36,74.51,74.14,74.51,17408.0,74.36,74.51,74.14,74.51,17408.0
2023-02-16 12:30:00,74.56,74.89,74.43,74.63,18891.0,74.56,74.89,74.43,74.63,18891.0
2023-02-16 13:00:00,74.63,74.85,74.58,74.7,22501.0,74.63,74.85,74.58,74.7,22501.0
2023-02-16 13:30:00,74.72,75.19,74.54,75.09,21707.0,74.72,75.19,74.54,75.09,21707.0
2023-02-16 14:00:00,75.09,75.26,74.95,75.08,19421.0,75.09,75.26,74.95,75.08,19421.0
2023-02-16 14:30:00,75.1,75.32,75.03,75.28,16885.0,75.1,75.32,75.03,75.28,16885.0
2023-02-16 15:00:00,75.3,75.32,74.53,74.54,36388.0,75.3,75.32,74.53,74.54,36388.0
2023-02-16 15:30:00,74.52,74.63,74.22,74.34,152268.0,74.52,74.63,74.22,74.34,152268.0
2023-02-17 09:30:00,74.31,75.1,72.62,72.73,162293.0,74.31,75.1,72.62,72.73,162293.0
2023-02-17 10:00:00,72.65,73.8,72.56,73.2,89800.0,72.65,73.8,72.56,73.2,89800.0
2023-02-17 10:30:00,73.16,73.35,72.18,72.2,117994.0,73.16,73.35,72.18,72.2,117994.0
2023-02-17 11:00:00,72.2,72.44,71.94,72.19,74728.0,72.2,72.44,71.94,72.19,74728.0
2023-02-17 11:30:00,72.18,72.52,72.03,72.36,46285.0,72.18,72.52,72.03,72.36,46285.0
2023-02-17 12:00:00,72.36,72.75,72.28,72.48,39707.0,72.36,72.75,72.28,72.48,39707.0
2023-02-17 12:30:00,72.45,72.75,72.15,72.37,39506.0,72.45,72.75,72.15,72.37,39506.0
2023-02-17 13:00:00,72.38,72.53,72.26,72.34,36544.0,72.38,72.53,72.26,72.34,36544.0
2023-02-17 13:30:00,72.34,72.52,72.19,72.37,35873.0,72.34,72.52,72.19,72.37,35873.0
2023-02-17 14:00:00,72.4,72.91,72.38,72.76,72628.0,72.4,72.91,72.38,72.76,72628.0
2023-02-17 14:30:00,72.78,72.95,72.47,72.88,38904.0,72.78,72.95,72.47,72.88,38904.0
2023-02-17 15:00:00,72.88,73.09,72.76,72.8,59466.0,72.88,73.09,72.76,72.8,59466.0
2023-02-17 15:30:00,72.8,73.21,72.78,72.93,211559.0,72.8,73.21,72.78,72.93,211559.0
2023-02-21 09:30:00,72.0,72.04,69.85,69.97,161659.0,72.0,72.04,69.85,69.97,161659.0
2023-02-21 10:00:00,69.92,70.16,68.57,68.61,181896.0,69.92,70.16,68.57,68.61,181896.0
2023-02-21 10:30:00,68.56,69.5,68.51,68.84,69587.0,68.56,69.5,68.51,68.84,69587.0
2023-02-21 11:00:00,68.84,68.92,68.32,68.42,88855.0,68.84,68.92,68.32,68.42,88855.0
2023-02-21 11:30:00,68.4,68.54,68.0,68.17,104013.0,68.4,68.54,68.0,68.17,104013.0
2023-02-21 12:00:00,68.15,68.24,67.77,67.84,75808.0,68.15,68.24,67.77,67.84,75808.0
2023-02-21 12:30:00,67.84,67.94,67.6,67.87,105411.0,67.84,67.94,67.6,67.87,105411.0
2023-02-21 13:00:00,67.87,68.41,67.73,68.12,73960.0,67.87,68.41,67.73,68.12,73960.0
2023-02-21 13:30:00,68.06,68.17,67.88,68.14,97164.0,68.06,68.17,67.88,68.14,97164.0
2023-02-21 14:00:00,68.14,68.53,68.07,68.33,47467.0,68.14,68.53,68.07,68.33,47467.0
2023-02-21 14:30:00,68.34,68.6,68.31,68.5,39393.0,68.34,68.6,68.31,68.5,39393.0
2023-02-21 15:00:00,68.51,68.63,68.25,68.52,60275.0,68.51,68.63,68.25,68.52,60275.0
2023-02-21 15:30:00,68.52,68.74,68.41,68.6,265180.0,68.52,68.74,68.41,68.6,265180.0
2023-02-22 09:30:00,69.03,70.14,68.61,68.94,139468.0,69.03,70.14,68.61,68.94,139468.0
2023-02-22 10:00:00,68.95,69.37,68.62,68.81,110497.0,68.95,69.37,68.62,68.81,110497.0
2023-02-22 10:30:00,68.8,68.82,68.1,68.69,84339.0,68.8,68.82,68.1,68.69,84339.0
2023-02-22 11:00:00,68.73,69.09,68.68,68.79,65005.0,68.73,69.09,68.68,68.79,65005.0
2023-02-22 11:30:00,68.8,69.46,68.79,69.27,59356.0,68.8,69.46,68.79,69.27,59356.0
2023-02-22 12:00:00,69.24,69.39,68.89,68.93,37571.0,69.24,69.39,68.89,68.93,37571.0
2023-02-22 12:30:00,68.96,69.07,68.69,68.75,36963.0,68.96,69.07,68.69,68.75,36963.0
2023-02-22 13:00:00,68.72,69.12,68.64,69.06,28555.0,68.72,69.12,68.64,69.06,28555.0
2023-02-22 13:30:00,69.08,69.33,68.88,69.24,32242.0,69.08,69.33,68.88,69.24,32242.0
2023-02-22 14:00:00,69.21,69.47,68.82,68.93,54199.0,69.21,69.47,68.82,68.93,54199.0
2023-02-22 14:30:00,68.92,69.19,68.72,68.82,85448.0,68.92,69.19,68.72,68.82,85448.0
2023-02-22 15:00:00,68.75,69.39,68.75,69.14,51647.0,68.75,69.39,68.75,69.14,51647.0
2023-02-22 15:30:00,69.15,69.5,68.98,69.49,184266.0,69.15,69.5,68.98,69.49,184266.0
2023-02-23 09:30:00,70.0,70.1,68.57,68.58,75292.0,70.0,70.1,68.57,68.58,75292.0
2023-02-23 10:00:00,68.59,68.85,68.38,68.59,51652.0,68.59,68.85,68.38,68.59,51652.0
2023-02-23 10:30:00,68.63,68.85,67.94,68.33,83829.0,68.63,68.85,67.94,68.33,83829.0
2023-02-23 11:00:00,68.25,68.84,68.23,68.34,41492.0,68.25,68.84,68.23,68.34,41492.0
2023-02-23 11:30:00,68.35,68.38,67.69,67.72,45239.0,68.35,68.38,67.69,67.72,45239.0
2023-02-23 12:00:00,67.68,68.12,67.56,67.99,23928.0,67.68,68.12,67.56,67.99,23928.0
2023-02-23 12:30:00,67.97,68.23,67.87,68.18,26032.0,67.97,68.23,67.87,68.18,26032.0
2023-02-23 13:00:00,68.19,68.51,68.05,68.44,26022.0,68.19,68.51,68.05,68.44,26022.0
2023-02-23 13:30:00,68.47,68.47,68.1,68.16,41527.0,68.47,68.47,68.1,68.16,41527.0
2023-02-23 14:00:00,68.18,68.6,68.09,68.43,41317.0,68.18,68.6,68.09,68.43,41317.0
2023-02-23 14:30:00,68.46,68.91,68.46,68.55,73677.0,68.46,68.91,68.46,68.55,73677.0
2023-02-23 15:00:00,68.55,68.97,68.54,68.92,46765.0,68.55,68.97,68.54,68.92,46765.0
2023-02-23 15:30:00,68.93,69.17,68.84,69.16,222409.0,68.93,69.17,68.84,69.16,222409.0
2023-02-24 09:30:00,67.5,67.59,66.91,67.45,94070.0,67.5,67.59,66.91,67.45,94070.0
2023-02-24 10:00:00,67.39,67.92,67.24,67.86,100401.0,67.39,67.92,67.24,67.86,100401.0
2023-02-24 10:30:00,67.87,67.87,67.36,67.57,70591.0,67.87,67.87,67.36,67.57,70591.0
2023-02-24 11:00:00,67.55,67.81,67.21,67.78,91797.0,67.55,67.81,67.21,67.78,91797.0
2023-02-24 11:30:00,67.78,67.81,67.4,67.59,38493.0,67.78,67.81,67.4,67.59,38493.0
2023-02-24 12:00:00,67.63,67.69,67.38,67.64,27460.0,67.63,67.69,67.38,67.64,27460.0
2023-02-24 12:30:00,67.64,67.7,67.3,67.35,53765.0,67.64,67.7,67.3,67.35,53765.0
2023-02-24 13:00:00,67.38,67.43,67.24,67.41,28594.0,67.38,67.43,67.24,67.41,28594.0
2023-02-24 13:30:00,67.36,67.6,67.29,67.51,41237.0,67.36,67.6,67.29,67.51,41237.0
2023-02-24 14:00:00,67.52,67.81,67.51,67.73,37608.0,67.52,67.81,67.51,67.73,37608.0
2023-02-24 14:30:00,67.71,68.3,67.63,68.23,61891.0,67.71,68.3,67.63,68.23,61891.0
2023-02-24 15:00:00,68.26,68.48,68.0,68.0,76273.0,68.26,68.48,68.0,68.0,76273.0
2023-02-24 15:30:00,68.02,68.03,67.57,67.84,191788.0,68.02,68.03,67.57,67.84,191788.0
2023-02-27 09:30:00,69.01,69.24,68.05,68.61,45471.0,69.01,69.24,68.05,68.61,45471.0
2023-02-27 10:00:00,68.66,69.2,68.38,68.95,70313.0,68.66,69.2,68.38,68.95,70313.0
2023-02-27 10:30:00,68.99,69.04,67.9,68.2,113315.0,68.99,69.04,67.9,68.2,113315.0
2023-02-27 11:00:00,68.22,68.33,67.78,67.86,31691.0,68.22,68.33,67.78,67.86,31691.0
2023-02-27 11:30:00,67.88,68.01,67.63,67.71,27981.0,67.88,68.01,67.63,67.71,27981.0
2023-02-27 12:00:00,67.73,67.75,67.41,67.49,23959.0,67.73,67.75,67.41,67.49,23959.0
2023-02-27 12:30:00,67.53,67.82,67.52,67.52,31244.0,67.53,67.82,67.52,67.52,31244.0
2023-02-27 13:00:00,67.55,67.63,67.39,67.53,48897.0,67.55,67.63,67.39,67.53,48897.0
2023-02-27 13:30:00,67.53,67.57,67.14,67.33,47327.0,67.53,67.57,67.14,67.33,47327.0
2023-02-27 14:00:00,67.32,67.68,67.1,67.17,46756.0,67.32,67.68,67.1,67.17,46756.0
2023-02-27 14:30:00,67.18,67.22,66.99,67.13,68926.0,67.18,67.22,66.99,67.13,68926.0
2023-02-27 15:00:00,67.12,67.29,66.99,67.11,42881.0,67.12,67.29,66.99,67.11,42881.0
2023-02-27 15:30:00,67.1,67.22,66.93,67.14,160412.0,67.1,67.22,66.93,67.14,160412.0
2023-02-28 09:30:00,67.4,68.32,67.4,67.97,148649.0,67.4,68.32,67.4,67.97,148649.0
2023-02-28 10:00:00,67.98,68.57,67.97,68.09,89530.0,67.98,68.57,67.97,68.09,89530.0
2023-02-28 10:30:00,68.04,68.52,68.04,68.52,59603.0,68.04,68.52,68.04,68.52,59603.0
2023-02-28 11:00:00,68.49,69.03,68.47,68.96,130594.0,68.49,69.03,68.47,68.96,130594.0
2023-02-28 11:30:00,68.97,69.05,68.52,68.66,69993.0,68.97,69.05,68.52,68.66,69993.0
2023-02-28 12:00:00,68.7,69.11,68.7,68.86,52453.0,68.7,69.11,68.7,68.86,52453.0
2023-02-28 12:30:00,68.85,69.59,68.6,69.45,83691.0,68.85,69.59,68.6,69.45,83691.0
2023-02-28 13:00:00,69.42,69.87,69.27,69.62,78663.0,69.42,69.87,69.27,69.62,78663.0
2023-02-28 13:30:00,69.62,69.67,69.31,69.58,34874.0,69.62,69.67,69.31,69.58,34874.0
2023-02-28 14:00:00,69.62,69.88,69.5,69.85,52657.0,69.62,69.88,69.5,69.85,52657.0
2023-02-28 14:30:00,69.81,70.0,69.71,69.74,63655.0,69.81,70.0,69.71,69.74,63655.0
2023-02-28 15:00:00,69.71,69.78,69.27,69.38,70258.0,69.71,69.78,69.27,69.38,70258.0
2023-02-28 15:30:00,69.4,69.48,69.03,69.04,313372.0,69.4,69.48,69.03,69.04,313372.0
2023-03-01 09:30:00,68.36,69.35,68.32,68.54,88238.0,68.36,69.35,68.32,68.54,88238.0
2023-03-01 10:00:00,68.63,68.82,67.85,68.01,105289.0,68.63,68.82,67.85,68.01,105289.0
2023-03-01 10:30:00,67.97,68.79,67.81,68.5,64874.0,67.97,68.79,67.81,68.5,64874.0
2023-03-01 11:00:00,68.5,68.5,67.98,68.32,63454.0,68.5,68.5,67.98,68.32,63454.0
2023-03-01 11:30:00,68.32,68.7,68.28,68.62,29063.0,68.32,68.7,68.28,68.62,29063.0
2023-03-01 12:00:00,68.62,68.91,68.48,68.75,50217.0,68.62,68.91,68.48,68.75,50217.0
2023-03-01 12:30:00,68.78,68.94,68.51,68.53,32128.0,68.78,68.94,68.51,68.53,32128.0
2023-03-01 13:00:00,68.5,68.59,68.17,68.18,37145.0,68.5,68.59,68.17,68.18,37145.0
2023-03-01 13:30:00,68.16,68.19,68.0,68.14,37686.0,68.16,68.19,68.0,68.14,37686.0
2023-03-01 14:00:00,68.17,68.3,68.03,68.21,61180.0,68.17,68.3,68.03,68.21,61180.0
2023-03-01 14:30:00,68.19,68.38,68.16,68.34,69199.0,68.19,68.38,68.16,68.34,69199.0
2023-03-01 15:00:00,68.34,68.63,68.34,68.54,45951.0,68.34,68.63,68.34,68.54,45951.0
2023-03-01 15:30:00,68.56,69.08,68.52,68.76,252137.0,68.56,69.08,68.52,68.76,252137.0
2023-03-02 09:30:00,67.93,68.12,67.08,68.0,121292.0,67.93,68.12,67.08,68.0,121292.0
2023-03-02 10:00:00,67.95,68.14,67.4,67.74,75677.0,67.95,68.14,67.4,67.74,75677.0
2023-03-02 10:30:00,67.82,68.24,67.78,68.02,37756.0,67.82,68.24,67.78,68.02,37756.0
2023-03-02 11:00:00,68.02,68.09,67.69,67.73,27636.0,68.02,68.09,67.69,67.73,27636.0
2023-03-02 11:30:00,67.7,67.75,67.4,67.6,54110.0,67.7,67.75,67.4,67.6,54110.0
2023-03-02 12:00:00,67.64,68.0,67.63,67.98,19542.0,67.64,68.0,67.63,67.98,19542.0
2023-03-02 12:30:00,67.99,68.11,67.84,67.92,21520.0,67.99,68.11,67.84,67.92,21520.0
2023-03-02 13:00:00,67.93,67.97,67.74,67.76,35852.0,67.93,67.97,67.74,67.76,35852.0
2023-03-02 13:30:00,67.77,68.12,67.67,68.03,87537.0,67.77,68.12,67.67,68.03,87537.0
2023-03-02 14:00:00,68.04,68.4,67.86,68.07,58237.0,68.04,68.4,67.86,68.07,58237.0
2023-03-02 14:30:00,68.06,68.09,67.73,67.9,57915.0,68.06,68.09,67.73,67.9,57915.0
2023-03-02 15:00:00,67.89,68.13,67.8,68.06,41924.0,67.89,68.13,67.8,68.06,41924.0
2023-03-02 15:30:00,68.06,68.37,67.72,67.87,251993.0,68.06,68.37,67.72,67.87,251993.0
2023-03-03 09:30:00,68.43,69.29,68.17,69.17,67820.0,68.43,69.29,68.17,69.17,67820.0
2023-03-03 10:00:00,69.2,70.07,68.91,69.96,98462.0,69.2,70.07,68.91,69.96,98462.0
2023-03-03 10:30:00,69.98,70.0,69.59,69.66,55192.0,69.98,70.0,69.59,69.66,55192.0
2023-03-03 11:00:00,69.7,69.93,69.49,69.92,51929.0,69.7,69.93,69.49,69.92,51929.0
2023-03-03 11:30:00,69.9,70.17,69.69,69.7,56925.0,69.9,70.17,69.69,69.7,56925.0
2023-03-03 12:00:00,69.73,70.04,69.72,69.9,46352.0,69.73,70.04,69.72,69.9,46352.0
2023-03-03 12:30:00,69.89,69.91,69.69,69.86,35009.0,69.89,69.91,69.69,69.86,35009.0
2023-03-03 13:00:00,69.86,70.02,69.77,69.9,28389.0,69.86,70.02,69.77,69.9,28389.0
2023-03-03 13:30:00,69.91,69.99,69.76,69.92,32903.0,69.91,69.99,69.76,69.92,32903.0
2023-03-03 14:00:00,69.94,70.02,69.75,69.97,32554.0,69.94,70.02,69.75,69.97,32554.0
2023-03-03 14:30:00,69.97,70.28,69.94,70.28,41631.0,69.97,70.28,69.94,70.28,41631.0
2023-03-03 15:00:00,70.3,70.42,70.23,70.35,51897.0,70.3,70.42,70.23,70.35,51897.0
2023-03-03 15:30:00,70.36,70.43,70.12,70.35,182194.0,70.36,70.43,70.12,70.35,182194.0
2023-03-06 09:30:00,70.79,70.99,70.03,70.21,91928.0,70.79,70.99,70.03,70.21,91928.0
2023-03-06 10:00:00,70.19,70.77,69.83,70.61,58213.0,70.19,70.77,69.83,70.61,58213.0
2023-03-06 10:30:00,70.64,70.68,70.12,70.68,42588.0,70.64,70.68,70.12,70.68,42588.0
2023-03-06 11:00:00,70.68,70.79,70.51,70.62,33161.0,70.68,70.79,70.51,70.62,33161.0
2023-03-06 11:30:00,70.63,70.83,70.51,70.58,24429.0,70.63,70.83,70.51,70.58,24429.0
2023-03-06 12:00:00,70.58,70.58,70.18,70.28,18015.0,70.58,70.58,70.18,70.28,18015.0
2023-03-06 12:30:00,70.24,70.24,69.63,69.71,23697.0,70.24,70.24,69.63,69.71,23697.0
2023-03-06 13:00:00,69.7,69.88,69.56,69.81,26775.0,69.7,69.88,69.56,69.81,26775.0
2023-03-06 13:30:00,69.78,69.82,69.34,69.34,27068.0,69.78,69.82,69.34,69.34,27068.0
2023-03-06 14:00:00,69.37,69.53,68.97,69.26,49829.0,69.37,69.53,68.97,69.26,49829.0
2023-03-06 14:30:00,69.26,69.31,68.8,68.91,33730.0,69.26,69.31,68.8,68.91,33730.0
2023-03-06 15:00:00,68.89,69.05,68.48,68.48,83774.0,68.89,69.05,68.48,68.48,83774.0
2023-03-06 15:30:00,68.49,69.0,68.49,68.74,142498.0,68.49,69.0,68.49,68.74,142498.0
2023-03-07 09:30:00,68.75,70.15,68.47,70.15,49981.0,68.75,70.15,68.47,70.15,49981.0
2023-03-07 10:00:00,70.07,70.12,68.85,69.03,88132.0,70.07,70.12,68.85,69.03,88132.0
2023-03-07 10:30:00,69.01,69.53,68.6,68.72,67316.0,69.01,69.53,68.6,68.72,67316.0
2023-03-07 11:00:00,68.75,69.2,68.75,69.06,42129.0,68.75,69.2,68.75,69.06,42129.0
2023-03-07 11:30:00,69.06,69.51,68.97,69.29,39293.0,69.06,69.51,68.97,69.29,39293.0
2023-03-07 12:00:00,69.27,70.09,69.11,69.9,69391.0,69.27,70.09,69.11,69.9,69391.0
2023-03-07 12:30:00,69.9,69.98,69.67,69.75,19556.0,69.9,69.98,69.67,69.75,19556.0
2023-03-07 13:00:00,69.73,69.77,69.55,69.65,27546.0,69.73,69.77,69.55,69.65,27546.0
2023-03-07 13:30:00,69.64,69.72,69.01,69.05,40082.0,69.64,69.72,69.01,69.05,40082.0
2023-03-07 14:00:00,69.04,69.29,68.71,68.73,36017.0,69.04,69.29,68.71,68.73,36017.0
2023-03-07 14:30:00,68.71,68.79,68.54,68.61,39568.0,68.71,68.79,68.54,68.61,39568.0
2023-03-07 15:00:00,68.62,68.94,68.54,68.56,57036.0,68.62,68.94,68.54,68.56,57036.0
2023-03-07 15:30:00,68.56,68.89,68.5,68.8,241042.0,68.56,68.89,68.5,68.8,241042.0
2023-03-08 09:30:00,68.99,70.15,68.74,70.15,67163.0,68.99,70.15,68.74,70.15,67163.0
2023-03-08 10:00:00,70.08,70.58,69.59,70.05,84693.0,70.08,70.58,69.59,70.05,84693.0
2023-03-08 10:30:00,70.07,70.6,69.79,69.92,38515.0,70.07,70.6,69.79,69.92,38515.0
2023-03-08 11:00:00,69.92,70.48,69.88,70.39,103863.0,69.92,70.48,69.88,70.39,103863.0
2023-03-08 11:30:00,70.45,71.09,70.11,70.91,149204.0,70.45,71.09,70.11,70.91,149204.0
2023-03-08 12:00:00,70.95,71.0,69.89,69.95,41835.0,70.95,71.0,69.89,69.95,41835.0
2023-03-08 12:30:00,69.82,70.4,69.76,70.04,40536.0,69.82,70.4,69.76,70.04,40536.0
2023-03-08 13:00:00,70.02,70.09,69.64,69.7,24239.0,70.02,70.09,69.64,69.7,24239.0
2023-03-08 13:30:00,69.7,69.79,69.44,69.55,28771.0,69.7,69.79,69.44,69.55,28771.0
2023-03-08 14:00:00,69.59,69.79,69.5,69.51,22875.0,69.59,69.79,69.5,69.51,22875.0
2023-03-08 14:30:00,69.52,69.81,69.46,69.59,34084.0,69.52,69.81,69.46,69.59,34084.0
2023-03-08 15:00:00,69.59,69.93,69.58,69.87,38133.0,69.59,69.93,69.58,69.87,38133.0
2023-03-08 15:30:00,69.86,70.53,69.82,70.48,193604.0,69.86,70.53,69.82,70.48,193604.0
2023-03-09 09:30:00,70.22,71.13,70.01,70.37,58153.0,70.22,71.13,70.01,70.37,58153.0
2023-03-09 10:00:00,70.36,70.65,69.52,69.64,60385.0,70.36,70.65,69.52,69.64,60385.0
2023-03-09 10:30:00,69.66,70.11,69.63,69.63,69368.0,69.66,70.11,69.63,69.63,69368.0
2023-03-09 11:00:00,69.66,70.11,69.63,69.89,41674.0,69.66,70.11,69.63,69.89,41674.0
2023-03-09 11:30:00,69.9,69.93,69.54,69.6,31685.0,69.9,69.93,69.54,69.6,31685.0
2023-03-09 12:00:00,69.58,69.58,69.04,69.32,78983.0,69.58,69.58,69.04,69.32,78983.0
2023-03-09 12:30:00,69.31,69.39,68.98,69.13,41257.0,69.31,69.39,68.98,69.13,41257.0
2023-03-09 13:00:00,69.12,69.22,68.39,68.51,60400.0,69.12,69.22,68.39,68.51,60400.0
2023-03-09 13:30:00,68.48,68.51,67.55,67.7,51370.0,68.48,68.51,67.55,67.7,51370.0
2023-03-09 14:00:00,67.73,67.96,67.43,67.82,61348.0,67.73,67.96,67.43,67.82,61348.0
2023-03-09 14:30:00,67.81,68.0,67.48,67.51,55354.0,67.81,68.0,67.48,67.51,55354.0
2023-03-09 15:00:00,67.51,67.68,66.64,66.84,141234.0,67.51,67.68,66.64,66.84,141234.0
2023-03-09 15:30:00,66.83,67.15,66.27,66.38,385556.0,66.83,67.15,66.27,66.38,385556.0
2023-03-10 09:30:00,65.02,65.38,62.76,64.19,418516.0,65.02,65.38,62.76,64.19,418516.0
2023-03-10 10:00:00,64.21,65.34,63.91,64.15,209844.0,64.21,65.34,63.91,64.15,209844.0
2023-03-10 10:30:00,64.26,65.07,63.7,64.92,110192.0,64.26,65.07,63.7,64.92,110192.0
2023-03-10 11:00:00,64.91,65.59,64.77,65.4,135891.0,64.91,65.59,64.77,65.4,135891.0
2023-03-10 11:30:00,65.43,65.66,64.39,64.52,141376.0,65.43,65.66,64.39,64.52,141376.0
2023-03-10 12:00:00,64.54,64.58,63.6,63.71,102812.0,64.54,64.58,63.6,63.71,102812.0
2023-03-10 12:30:00,63.75,64.2,63.45,63.55,109504.0,63.75,64.2,63.45,63.55,109504.0
2023-03-10 13:00:00,63.53,64.17,63.29,63.77,192661.0,63.53,64.17,63.29,63.77,192661.0
2023-03-10 13:30:00,63.77,63.95,63.44,63.77,150975.0,63.77,63.95,63.44,63.77,150975.0
2023-03-10 14:00:00,63.8,64.51,63.75,64.15,107390.0,63.8,64.51,63.75,64.15,107390.0
2023-03-10 14:30:00,64.19,65.01,64.19,64.62,123388.0,64.19,65.01,64.19,64.62,123388.0
2023-03-10 15:00:00,64.65,64.82,64.32,64.37,122653.0,64.65,64.82,64.32,64.37,122653.0
2023-03-10 15:30:00,64.4,64.44,63.7,63.74,440423.0,64.4,64.44,63.7,63.74,440423.0
2023-03-13 09:30:00,61.7,62.13,59.32,60.73,655705.0,61.7,62.13,59.32,60.73,655705.0
2023-03-13 10:00:00,60.77,61.1,60.38,60.61,308489.0,60.77,61.1,60.38,60.61,308489.0
2023-03-13 10:30:00,60.66,61.45,60.16,60.81,258362.0,60.66,61.45,60.16,60.81,258362.0
2023-03-13 11:00:00,60.74,62.07,60.57,62.0,634996.0,60.74,62.07,60.57,62.0,634996.0
2023-03-13 11:30:00,62.05,62.75,61.65,62.32,268856.0,62.05,62.75,61.65,62.32,268856.0
2023-03-13 12:00:00,62.35,62.72,61.12,61.34,216974.0,62.35,62.72,61.12,61.34,216974.0
2023-03-13 12:30:00,61.34,61.73,61.01,61.26,75334.0,61.34,61.73,61.01,61.26,75334.0
2023-03-13 13:00:00,61.28,61.58,60.97,61.32,79086.0,61.28,61.58,60.97,61.32,79086.0
2023-03-13 13:30:00,61.37,62.35,61.37,62.2,219577.0,61.37,62.35,61.37,62.2,219577.0
2023-03-13 14:00:00,62.2,62.35,61.85,61.99,140925.0,62.2,62.35,61.85,61.99,140925.0
2023-03-13 14:30:00,62.01,62.19,61.73,62.02,113236.0,62.01,62.19,61.73,62.02,113236.0
2023-03-13 15:00:00,62.05,62.5,61.59,61.69,96495.0,62.05,62.5,61.59,61.69,96495.0
2023-03-13 15:30:00,61.69,62.01,61.17,61.19,449465.0,61.69,62.01,61.17,61.19,449465.0
2023-03-14 09:30:00,63.01,63.14,61.21,61.21,117405.0,63.01,63.14,61.21,61.21,117405.0
2023-03-14 10:00:00,61.22,61.31,60.37,61.03,98306.0,61.22,61.31,60.37,61.03,98306.0
2023-03-14 10:30:00,61.03,61.82,60.88,61.42,176904.0,61.03,61.82,60.88,61.42,176904.0
2023-03-14 11:00:00,61.44,62.11,61.43,61.88,138909.0,61.44,62.11,61.43,61.88,138909.0
2023-03-14 11:30:00,61.97,62.38,61.76,62.18,91355.0,61.97,62.38,61.76,62.18,91355.0
2023-03-14 12:00:00,62.19,62.32,61.72,61.77,47696.0,62.19,62.32,61.72,61.77,47696.0
2023-03-14 12:30:00,61.76,62.01,61.39,61.46,58987.0,61.76,62.01,61.39,61.46,58987.0
2023-03-14 13:00:00,61.43,61.43,60.8,61.13,61759.0,61.43,61.43,60.8,61.13,61759.0
2023-03-14 13:30:00,61.07,61.25,60.7,60.72,136242.0,61.07,61.25,60.7,60.72,136242.0
2023-03-14 14:00:00,60.77,60.9,60.0,60.17,172553.0,60.77,60.9,60.0,60.17,172553.0
2023-03-14 14:30:00,60.15,60.38,59.78,59.93,158748.0,60.15,60.38,59.78,59.93,158748.0
2023-03-14 15:00:00,59.93,60.03,59.56,59.79,261489.0,59.93,60.03,59.56,59.79,261489.0
2023-03-14 15:30:00,59.79,60.39,59.66,60.32,273887.0,59.79,60.39,59.66,60.32,273887.0
2023-03-15 09:30:00,58.94,59.02,57.75,57.94,331652.0,58.94,59.02,57.75,57.94,331652.0
2023-03-15 10:00:00,57.99,58.72,57.67,58.46,231697.0,57.99,58.72,57.67,58.46,231697.0
2023-03-15 10:30:00,58.46,58.82,57.84,58.41,140019.0,58.46,58.82,57.84,58.41,140019.0
2023-03-15 11:00:00,58.42,59.02,58.22,58.98,174151.0,58.42,59.02,58.22,58.98,174151.0
2023-03-15 11:30:00,58.98,59.46,58.81,58.82,147540.0,58.98,59.46,58.81,58.82,147540.0
2023-03-15 12:00:00,58.8,58.91,58.36,58.64,183224.0,58.8,58.91,58.36,58.64,183224.0
2023-03-15 12:30:00,58.62,58.81,58.54,58.73,86076.0,58.62,58.81,58.54,58.73,86076.0
2023-03-15 13:00:00,58.71,58.92,58.34,58.58,134280.0,58.71,58.92,58.34,58.58,134280.0
2023-03-15 13:30:00,58.56,58.56,57.88,58.21,253446.0,58.56,58.56,57.88,58.21,253446.0
2023-03-15 14:00:00,58.22,59.01,57.76,58.85,328004.0,58.22,59.01,57.76,58.85,328004.0
2023-03-15 14:30:00,58.91,59.27,58.67,59.15,214272.0,58.91,59.27,58.67,59.15,214272.0
2023-03-15 15:00:00,59.15,59.29,58.63,59.03,116549.0,59.15,59.29,58.63,59.03,116549.0
2023-03-15 15:30:00,59.05,59.17,58.72,59.16,299741.0,59.05,59.17,58.72,59.16,299741.0
2023-03-16 09:30:00,58.11,58.9,57.1,58.65,325367.0,58.11,58.9,57.1,58.65,325367.0
2023-03-16 10:00:00,58.68,58.68,57.17,57.36,393198.0,58.68,58.68,57.17,57.36,393198.0
2023-03-16 10:30:00,57.38,58.31,57.31,57.99,173742.0,57.38,58.31,57.31,57.99,173742.0
2023-03-16 11:00:00,57.97,58.53,57.77,58.21,485297.0,57.97,58.53,57.77,58.21,485297.0
2023-03-16 11:30:00,58.26,59.13,58.0,58.77,397549.0,58.26,59.13,58.0,58.77,397549.0
2023-03-16 12:00:00,58.7,58.85,58.15,58.2,130014.0,58.7,58.85,58.15,58.2,130014.0
2023-03-16 12:30:00,58.21,58.55,58.0,58.53,118455.0,58.21,58.55,58.0,58.53,118455.0
2023-03-16 13:00:00,58.58,59.01,58.27,58.5,152719.0,58.58,59.01,58.27,58.5,152719.0
2023-03-16 13:30:00,58.51,58.74,58.22,58.48,101628.0,58.51,58.74,58.22,58.48,101628.0
2023-03-16 14:00:00,58.46,58.61,58.23,58.3,80517.0,58.46,58.61,58.23,58.3,80517.0
2023-03-16 14:30:00,58.3,58.43,58.05,58.39,129468.0,58.3,58.43,58.05,58.39,129468.0
2023-03-16 15:00:00,58.4,58.57,58.19,58.57,266619.0,58.4,58.57,58.19,58.57,266619.0
2023-03-16 15:30:00,58.57,58.72,58.28,58.48,443001.0,58.57,58.72,58.28,58.48,443001.0
2023-03-17 09:30:00,58.18,58.33,57.12,57.55,484231.0,58.18,58.33,57.12,57.55,484231.0
2023-03-17 10:00:00,57.57,58.1,57.42,57.95,276269.0,57.57,58.1,57.42,57.95,276269.0
2023-03-17 10:30:00,57.89,57.89,57.18,57.5,172342.0,57.89,57.89,57.18,57.5,172342.0
2023-03-17 11:00:00,57.48,57.85,57.05,57.19,113890.0,57.48,57.85,57.05,57.19,113890.0
2023-03-17 11:30:00,57.19,57.43,56.83,56.96,121125.0,57.19,57.43,56.83,56.96,121125.0
2023-03-17 12:00:00,56.98,57.18,56.74,56.9,80335.0,56.98,57.18,56.74,56.9,80335.0
2023-03-17 12:30:00,56.91,57.14,56.47,56.8,127547.0,56.91,57.14,56.47,56.8,127547.0
2023-03-17 13:00:00,56.82,57.01,56.51,56.55,247796.0,56.82,57.01,56.51,56.55,247796.0
2023-03-17 13:30:00,56.55,56.75,56.29,56.36,113499.0,56.55,56.75,56.29,56.36,113499.0
2023-03-17 14:00:00,56.37,56.44,55.98,56.0,187134.0,56.37,56.44,55.98,56.0,187134.0
2023-03-17 14:30:00,55.99,56.5,55.94,56.4,144243.0,55.99,56.5,55.94,56.4,144243.0
2023-03-17 15:00:00,56.42,56.82,56.29,56.79,184332.0,56.42,56.82,56.29,56.79,184332.0
2023-03-17 15:30:00,56.79,56.79,56.23,56.26,703605.0,56.79,56.79,56.23,56.26,703605.0
2023-03-20 09:30:00,56.5,57.61,56.26,57.18,169394.0,56.5,57.61,56.26,57.18,169394.0
2023-03-20 10:00:00,57.21,57.73,56.81,57.72,124931.0,57.21,57.73,56.81,57.72,124931.0
2023-03-20 10:30:00,57.71,58.04,57.52,57.73,163221.0,57.71,58.04,57.52,57.73,163221.0
2023-03-20 11:00:00,57.74,58.28,57.74,58.24,101480.0,57.74,58.28,57.74,58.24,101480.0
2023-03-20 11:30:00,58.25,58.29,57.65,57.67,102944.0,58.25,58.29,57.65,57.67,102944.0
2023-03-20 12:00:00,57.66,57.66,56.76,56.93,126208.0,57.66,57.66,56.76,56.93,126208.0
2023-03-20 12:30:00,56.92,57.24,56.65,57.19,105870.0,56.92,57.24,56.65,57.19,105870.0
2023-03-20 13:00:00,57.18,57.59,57.16,57.27,96551.0,57.18,57.59,57.16,57.27,96551.0
2023-03-20 13:30:00,57.27,57.37,57.05,57.06,66178.0,57.27,57.37,57.05,57.06,66178.0
2023-03-20 14:00:00,57.04,57.08,56.63,56.65,182050.0,57.04,57.08,56.63,56.65,182050.0
2023-03-20 14:30:00,56.67,56.74,56.45,56.52,150489.0,56.67,56.74,56.45,56.52,150489.0
2023-03-20 15:00:00,56.51,56.55,56.26,56.48,137837.0,56.51,56.55,56.26,56.48,137837.0
2023-03-20 15:30:00,56.47,56.93,56.45,56.77,428965.0,56.47,56.93,56.45,56.77,428965.0
2023-03-21 09:30:00,58.01,59.22,58.01,59.13,272586.0,58.01,59.22,58.01,59.13,272586.0
2023-03-21 10:00:00,59.15,60.02,59.0,59.6,166946.0,59.15,60.02,59.0,59.6,166946.0
2023-03-21 10:30:00,59.57,60.02,59.57,59.74,143268.0,59.57,60.02,59.57,59.74,143268.0
2023-03-21 11:00:00,59.71,60.59,59.61,60.54,155703.0,59.71,60.59,59.61,60.54,155703.0
2023-03-21 11:30:00,60.53,60.6,59.56,59.65,92446.0,60.53,60.6,59.56,59.65,92446.0
2023-03-21 12:00:00,59.65,59.8,59.46,59.6,120568.0,59.65,59.8,59.46,59.6,120568.0
2023-03-21 12:30:00,59.61,59.8,59.14,59.17,121159.0,59.61,59.8,59.14,59.17,121159.0
2023-03-21 13:00:00,59.19,59.36,59.04,59.16,90342.0,59.19,59.36,59.04,59.16,90342.0
2023-03-21 13:30:00,59.17,59.23,58.5,58.51,133924.0,59.17,59.23,58.5,58.51,133924.0
2023-03-21 14:00:00,58.51,58.8,58.23,58.8,145488.0,58.51,58.8,58.23,58.8,145488.0
2023-03-21 14:30:00,58.82,58.86,58.45,58.53,112270.0,58.82,58.86,58.45,58.53,112270.0
2023-03-21 15:00:00,58.53,58.81,58.5,58.77,128569.0,58.53,58.81,58.5,58.77,128569.0
2023-03-21 15:30:00,58.77,59.3,58.72,59.13,410826.0,58.77,59.3,58.72,59.13,410826.0
2023-03-22 09:30:00,59.97,60.41,59.6,59.66,89521.0,59.97,60.41,59.6,59.66,89521.0
2023-03-22 10:00:00,59.68,60.22,59.65,59.96,31829.0,59.68,60.22,59.65,59.96,31829.0
2023-03-22 10:30:00,59.97,59.97,59.4,59.44,33272.0,59.97,59.97,59.4,59.44,33272.0
2023-03-22 11:00:00,59.5,59.52,59.2,59.2,35274.0,59.5,59.52,59.2,59.2,35274.0
2023-03-22 11:30:00,59.22,59.41,59.05,59.31,71266.0,59.22,59.41,59.05,59.31,71266.0
2023-03-22 12:00:00,59.28,59.48,59.21,59.45,54046.0,59.28,59.48,59.21,59.45,54046.0
2023-03-22 12:30:00,59.45,59.5,58.7,58.8,67025.0,59.45,59.5,58.7,58.8,67025.0
2023-03-22 13:00:00,58.78,59.03,58.58,59.03,32116.0,58.78,59.03,58.58,59.03,32116.0
2023-03-22 13:30:00,59.05,59.27,58.8,59.16,61735.0,59.05,59.27,58.8,59.16,61735.0
2023-03-22 14:00:00,59.14,59.95,58.85,59.52,144212.0,59.14,59.95,58.85,59.52,144212.0
2023-03-22 14:30:00,59.47,59.87,58.77,59.01,58752.0,59.47,59.87,58.77,59.01,58752.0
2023-03-22 15:00:00,58.98,59.2,58.42,59.11,84603.0,58.98,59.2,58.42,59.11,84603.0
2023-03-22 15:30:00,59.11,59.15,57.42,57.46,338053.0,59.11,59.15,57.42,57.46,338053.0
2023-03-23 09:30:00,57.88,58.31,57.56,57.81,60118.0,57.88,58.31,57.56,57.81,60118.0
2023-03-23 10:00:00,57.8,57.98,57.4,57.51,57058.0,57.8,57.98,57.4,57.51,57058.0
2023-03-23 10:30:00,57.5,58.08,57.49,57.7,63982.0,57.5,58.08,57.49,57.7,63982.0
2023-03-23 11:00:00,57.72,57.99,57.24,57.24,73687.0,57.72,57.99,57.24,57.24,73687.0
2023-03-23 11:30:00,57.32,57.7,57.32,57.44,52776.0,57.32,57.7,57.32,57.44,52776.0
2023-03-23 12:00:00,57.4,57.41,56.85,57.16,69024.0,57.4,57.41,56.85,57.16,69024.0
2023-03-23 12:30:00,57.16,57.16,56.78,56.98,61839.0,57.16,57.16,56.78,56.98,61839.0
2023-03-23 13:00:00,56.96,57.25,56.84,56.98,79882.0,56.96,57.25,56.84,56.98,79882.0
2023-03-23 13:30:00,56.95,57.03,56.43,56.45,58203.0,56.95,57.03,56.43,56.45,58203.0
2023-03-23 14:00:00,56.49,56.63,56.1,56.1,53525.0,56.49,56.63,56.1,56.1,53525.0
2023-03-23 14:30:00,56.11,56.27,55.76,56.25,192036.0,56.11,56.27,55.76,56.25,192036.0
2023-03-23 15:00:00,56.29,56.81,56.06,56.4,106127.0,56.29,56.81,56.06,56.4,106127.0
2023-03-23 15:30:00,56.36,57.03,56.29,56.71,222781.0,56.36,57.03,56.29,56.71,222781.0
2023-03-24 09:30:00,56.19,57.43,55.88,56.99,388516.0,56.19,57.43,55.88,56.99,388516.0
2023-03-24 10:00:00,56.98,57.24,56.55,57.16,105906.0,56.98,57.24,56.55,57.16,105906.0
2023-03-24 10:30:00,57.22,57.31,56.3,56.41,77694.0,57.22,57.31,56.3,56.41,77694.0
2023-03-24 11:00:00,56.45,56.63,56.12,56.31,164337.0,56.45,56.63,56.12,56.31,164337.0
2023-03-24 11:30:00,56.33,57.56,56.31,57.53,117160.0,56.33,57.56,56.31,57.53,117160.0
2023-03-24 12:00:00,57.51,57.52,57.03,57.49,94380.0,57.51,57.52,57.03,57.49,94380.0
2023-03-24 12:30:00,57.5,57.81,57.39,57.43,90456.0,57.5,57.81,57.39,57.43,90456.0
2023-03-24 13:00:00,57.44,57.71,57.33,57.56,74521.0,57.44,57.71,57.33,57.56,74521.0
2023-03-24 13:30:00,57.57,57.9,57.52,57.8,96024.0,57.57,57.9,57.52,57.8,96024.0
2023-03-24 14:00:00,57.8,57.95,57.64,57.72,103659.0,57.8,57.95,57.64,57.72,103659.0
2023-03-24 14:30:00,57.72,58.01,57.61,57.66,69526.0,57.72,58.01,57.61,57.66,69526.0
2023-03-24 15:00:00,57.67,58.0,57.46,57.9,114649.0,57.67,58.0,57.46,57.9,114649.0
2023-03-24 15:30:00,57.93,57.98,57.47,57.8,619922.0,57.93,57.98,57.47,57.8,619922.0
2023-03-27 09:30:00,58.62,58.85,57.94,58.12,119980.0,58.62,58.85,57.94,58.12,119980.0
2023-03-27 10:00:00,58.09,58.19,57.78,57.84,106909.0,58.09,58.19,57.78,57.84,106909.0
2023-03-27 10:30:00,57.84,57.97,57.63,57.63,55325.0,57.84,57.97,57.63,57.63,55325.0
2023-03-27 11:00:00,57.66,57.93,57.5,57.93,411150.0,57.66,57.93,57.5,57.93,411150.0
2023-03-27 11:30:00,57.95,58.09,57.74,57.86,65308.0,57.95,58.09,57.74,57.86,65308.0
2023-03-27 12:00:00,57.84,58.34,57.82,58.28,47571.0,57.84,58.34,57.82,58.28,47571.0
2023-03-27 12:30:00,58.28,58.35,57.98,58.09,120587.0,58.28,58.35,57.98,58.09,120587.0
2023-03-27 13:00:00,58.13,58.25,57.91,58.13,125438.0,58.13,58.25,57.91,58.13,125438.0
2023-03-27 13:30:00,58.12,58.5,58.02,58.26,57995.0,58.12,58.5,58.02,58.26,57995.0
2023-03-27 14:00:00,58.25,58.69,58.15,58.6,37635.0,58.25,58.69,58.15,58.6,37635.0
2023-03-27 14:30:00,58.6,58.77,58.6,58.68,84917.0,58.6,58.77,58.6,58.68,84917.0
2023-03-27 15:00:00,58.67,58.97,58.67,58.97,138443.0,58.67,58.97,58.67,58.97,138443.0
2023-03-27 15:30:00,58.97,58.98,58.2,58.25,474216.0,58.97,58.98,58.2,58.25,474216.0
2023-03-28 09:30:00,58.16,59.19,57.9,59.08,73379.0,58.16,59.19,57.9,59.08,73379.0
2023-03-28 10:00:00,59.14,59.4,58.77,58.88,101144.0,59.14,59.4,58.77,58.88,101144.0
2023-03-28 10:30:00,58.92,58.98,58.53,58.91,132347.0,58.92,58.98,58.53,58.91,132347.0
2023-03-28 11:00:00,58.92,59.01,58.73,58.97,97584.0,58.92,59.01,58.73,58.97,97584.0
2023-03-28 11:30:00,58.92,59.05,58.72,58.79,34505.0,58.92,59.05,58.72,58.79,34505.0
2023-03-28 12:00:00,58.79,58.8,58.43,58.43,27269.0,58.79,58.8,58.43,58.43,27269.0
2023-03-28 12:30:00,58.43,58.43,58.27,58.29,39698.0,58.43,58.43,58.27,58.29,39698.0
2023-03-28 13:00:00,58.28,58.42,58.05,58.41,87890.0,58.28,58.42,58.05,58.41,87890.0
2023-03-28 13:30:00,58.39,58.4,58.18,58.2,24937.0,58.39,58.4,58.18,58.2,24937.0
2023-03-28 14:00:00,58.17,58.48,58.17,58.3,55705.0,58.17,58.48,58.17,58.3,55705.0
2023-03-28 14:30:00,58.3,58.51,58.27,58.37,34316.0,58.3,58.51,58.27,58.37,34316.0
2023-03-28 15:00:00,58.38,58.46,58.22,58.28,42345.0,58.38,58.46,58.22,58.28,42345.0
2023-03-28 15:30:00,58.24,58.47,58.21,58.27,139844.0,58.24,58.47,58.21,58.27,139844.0
2023-03-29 09:30:00,58.93,58.93,58.23,58.45,85444.0,58.93,58.93,58.23,58.45,85444.0
2023-03-29 10:00:00,58.42,58.93,58.41,58.64,60705.0,58.42,58.93,58.41,58.64,60705.0
2023-03-29 10:30:00,58.65,58.82,58.22,58.41,44773.0,58.65,58.82,58.22,58.41,44773.0
2023-03-29 11:00:00,58.43,58.83,58.43,58.65,84601.0,58.43,58.83,58.43,58.65,84601.0
2023-03-29 11:30:00,58.68,58.99,58.6,58.9,45537.0,58.68,58.99,58.6,58.9,45537.0
2023-03-29 12:00:00,58.92,59.11,58.9,59.04,49347.0,58.92,59.11,58.9,59.04,49347.0
2023-03-29 12:30:00,59.05,59.11,58.75,58.8,58604.0,59.05,59.11,58.75,58.8,58604.0
2023-03-29 13:00:00,58.8,59.19,58.78,59.11,62748.0,58.8,59.19,58.78,59.11,62748.0
2023-03-29 13:30:00,59.11,59.25,59.0,59.07,34402.0,59.11,59.25,59.0,59.07,34402.0
2023-03-29 14:00:00,59.06,59.15,58.98,59.05,48362.0,59.06,59.15,58.98,59.05,48362.0
2023-03-29 14:30:00,59.02,59.32,59.0,59.16,30436.0,59.02,59.32,59.0,59.16,30436.0
2023-03-29 15:00:00,59.16,59.52,59.0,59.4,52366.0,59.16,59.52,59.0,59.4,52366.0
2023-03-29 15:30:00,59.39,59.72,59.32,59.52,185903.0,59.39,59.72,59.32,59.52,185903.0
2023-03-30 09:30:00,60.8,61.91,60.58,61.7,150880.0,60.8,61.91,60.58,61.7,150880.0
2023-03-30 10:00:00,61.68,61.68,60.84,61.27,64730.0,61.68,61.68,60.84,61.27,64730.0
2023-03-30 10:30:00,61.25,61.79,61.09,61.49,118379.0,61.25,61.79,61.09,61.49,118379.0
2023-03-30 11:00:00,61.49,61.49,61.15,61.26,69576.0,61.49,61.49,61.15,61.26,69576.0
2023-03-30 11:30:00,61.25,61.27,60.91,61.09,105168.0,61.25,61.27,60.91,61.09,105168.0
2023-03-30 12:00:00,61.09,61.12,60.95,61.11,42186.0,61.09,61.12,60.95,61.11,42186.0
2023-03-30 12:30:00,61.1,61.24,60.97,61.11,59471.0,61.1,61.24,60.97,61.11,59471.0
2023-03-30 13:00:00,61.11,61.47,61.1,61.47,40122.0,61.11,61.47,61.1,61.47,40122.0
2023-03-30 13:30:00,61.48,61.48,60.89,61.0,39664.0,61.48,61.48,60.89,61.0,39664.0
2023-03-30 14:00:00,60.98,61.24,60.94,61.2,42940.0,60.98,61.24,60.94,61.2,42940.0
2023-03-30 14:30:00,61.21,61.3,60.93,61.02,35737.0,61.21,61.3,60.93,61.02,35737.0
2023-03-30 15:00:00,61.01,61.23,60.82,61.15,86991.0,61.01,61.23,60.82,61.15,86991.0
2023-03-30 15:30:00,61.14,61.27,60.94,61.12,262998.0,61.14,61.27,60.94,61.12,262998.0
2023-03-31 09:30:00,61.33,62.17,61.13,61.77,93735.0,61.33,62.17,61.13,61.77,93735.0
2023-03-31 10:00:00,61.78,62.72,61.78,62.59,80386.0,61.78,62.72,61.78,62.59,80386.0
2023-03-31 10:30:00,62.58,62.87,62.42,62.83,59388.0,62.58,62.87,62.42,62.83,59388.0
2023-03-31 11:00:00,62.83,63.15,62.77,63.14,55111.0,62.83,63.15,62.77,63.14,55111.0
2023-03-31 11:30:00,63.14,63.53,63.03,63.25,86495.0,63.14,63.53,63.03,63.25,86495.0
2023-03-31 12:00:00,63.25,63.8,63.25,63.66,93763.0,63.25,63.8,63.25,63.66,93763.0
2023-03-31 12:30:00,63.68,63.68,63.25,63.47,55755.0,63.68,63.68,63.25,63.47,55755.0
2023-03-31 13:00:00,63.48,63.55,63.27,63.43,48922.0,63.48,63.55,63.27,63.43,48922.0
2023-03-31 13:30:00,63.42,63.48,63.29,63.44,69697.0,63.42,63.48,63.29,63.44,69697.0
2023-03-31 14:00:00,63.43,63.89,63.42,63.84,153021.0,63.43,63.89,63.42,63.84,153021.0
2023-03-31 14:30:00,63.83,63.83,63.42,63.6,98394.0,63.83,63.83,63.42,63.6,98394.0
2023-03-31 15:00:00,63.63,64.21,63.63,64.19,78790.0,63.63,64.21,63.63,64.19,78790.0
2023-03-31 15:30:00,64.19,64.43,63.85,64.27,367154.0,64.19,64.43,63.85,64.27,367154.0
2023-04-03 09:30:00,64.58,65.24,64.29,64.79,121680.0,64.58,65.24,64.29,64.79,121680.0
2023-04-03 10:00:00,64.95,65.05,64.52,64.85,80231.0,64.95,65.05,64.52,64.85,80231.0
2023-04-03 10:30:00,64.86,65.06,64.35,64.36,110246.0,64.86,65.06,64.35,64.36,110246.0
2023-04-03 11:00:00,64.37,64.6,64.05,64.32,70195.0,64.37,64.6,64.05,64.32,70195.0
2023-04-03 11:30:00,64.38,64.67,64.31,64.54,53630.0,64.38,64.67,64.31,64.54,53630.0
2023-04-03 12:00:00,64.59,64.77,64.52,64.59,29328.0,64.59,64.77,64.52,64.59,29328.0
2023-04-03 12:30:00,64.58,64.67,64.28,64.28,40915.0,64.58,64.67,64.28,64.28,40915.0
2023-04-03 13:00:00,64.27,64.5,64.22,64.25,38195.0,64.27,64.5,64.22,64.25,38195.0
2023-04-03 13:30:00,64.25,64.34,63.96,64.16,62108.0,64.25,64.34,63.96,64.16,62108.0
2023-04-03 14:00:00,64.16,64.16,63.97,64.04,48779.0,64.16,64.16,63.97,64.04,48779.0
2023-04-03 14:30:00,64.06,64.24,63.95,64.0,65645.0,64.06,64.24,63.95,64.0,65645.0
2023-04-03 15:00:00,64.0,64.28,63.95,64.28,106034.0,64.0,64.28,63.95,64.28,106034.0
2023-04-03 15:30:00,64.28,64.63,64.2,64.57,242324.0,64.28,64.63,64.2,64.57,242324.0
2023-04-04 09:30:00,64.92,64.99,64.15,64.64,71316.0,64.92,64.99,64.15,64.64,71316.0
2023-04-04 10:00:00,64.68,65.0,64.25,64.4,83805.0,64.68,65.0,64.25,64.4,83805.0
2023-04-04 10:30:00,64.4,64.61,63.65,63.67,145155.0,64.4,64.61,63.65,63.67,145155.0
2023-04-04 11:00:00,63.65,63.94,63.41,63.75,80546.0,63.65,63.94,63.41,63.75,80546.0
2023-04-04 11:30:00,63.75,64.01,63.52,63.59,87812.0,63.75,64.01,63.52,63.59,87812.0
2023-04-04 12:00:00,63.58,63.65,62.92,63.04,168213.0,63.58,63.65,62.92,63.04,168213.0
2023-04-04 12:30:00,63.04,63.21,62.87,62.95,46657.0,63.04,63.21,62.87,62.95,46657.0
2023-04-04 13:00:00,62.95,63.29,62.84,63.24,44825.0,62.95,63.29,62.84,63.24,44825.0
2023-04-04 13:30:00,63.25,63.5,63.17,63.41,78604.0,63.25,63.5,63.17,63.41,78604.0
2023-04-04 14:00:00,63.39,63.51,63.11,63.13,61327.0,63.39,63.51,63.11,63.13,61327.0
2023-04-04 14:30:00,63.13,63.51,63.12,63.48,80392.0,63.13,63.51,63.12,63.48,80392.0
2023-04-04 15:00:00,63.47,63.59,63.16,63.2,119808.0,63.47,63.59,63.16,63.2,119808.0
2023-04-04 15:30:00,63.19,63.56,63.13,63.5,289746.0,63.19,63.56,63.13,63.5,289746.0
2023-04-05 09:30:00,62.97,63.37,62.11,62.45,92261.0,62.97,63.37,62.11,62.45,92261.0
2023-04-05 10:00:00,62.52,62.56,61.48,61.58,99351.0,62.52,62.56,61.48,61.58,99351.0
2023-04-05 10:30:00,61.55,61.93,61.33,61.44,56862.0,61.55,61.93,61.33,61.44,56862.0
2023-04-05 11:00:00,61.46,62.08,61.41,62.0,128192.0,61.46,62.08,61.41,62.0,128192.0
2023-04-05 11:30:00,62.0,62.1,61.63,61.69,164938.0,62.0,62.1,61.63,61.69,164938.0
2023-04-05 12:00:00,61.73,61.76,61.15,61.31,50856.0,61.73,61.76,61.15,61.31,50856.0
2023-04-05 12:30:00,61.32,61.79,61.16,61.79,84590.0,61.32,61.79,61.16,61.79,84590.0
2023-04-05 13:00:00,61.77,62.18,61.62,61.99,74118.0,61.77,62.18,61.62,61.99,74118.0
2023-04-05 13:30:00,62.02,62.18,61.87,61.97,43670.0,62.02,62.18,61.87,61.97,43670.0
2023-04-05 14:00:00,61.99,62.03,61.78,61.83,54918.0,61.99,62.03,61.78,61.83,54918.0
2023-04-05 14:30:00,61.83,61.95,61.77,61.89,44584.0,61.83,61.95,61.77,61.89,44584.0
2023-04-05 15:00:00,61.88,62.1,61.8,62.03,70458.0,61.88,62.1,61.8,62.03,70458.0
2023-04-05 15:30:00,62.05,62.48,62.0,62.44,194095.0,62.05,62.48,62.0,62.44,194095.0
2023-04-06 09:30:00,62.51,62.98,61.96,62.77,51551.0,62.51,62.98,61.96,62.77,51551.0
2023-04-06 10:00:00,62.79,63.57,62.76,63.15,81376.0,62.79,63.57,62.76,63.15,81376.0
2023-04-06 10:30:00,63.15,63.37,62.94,63.03,70638.0,63.15,63.37,62.94,63.03,70638.0
2023-04-06 11:00:00,63.02,63.4,62.96,63.29,39012.0,63.02,63.4,62.96,63.29,39012.0
2023-04-06 11:30:00,63.3,63.56,63.18,63.51,79112.0,63.3,63.56,63.18,63.51,79112.0
2023-04-06 12:00:00,63.52,63.8,63.46,63.79,67838.0,63.52,63.8,63.46,63.79,67838.0
2023-04-06 12:30:00,63.8,64.62,63.79,64.31,119667.0,63.8,64.62,63.79,64.31,119667.0
2023-04-06 13:00:00,64.33,64.43,63.99,64.17,44440.0,64.33,64.43,63.99,64.17,44440.0
2023-04-06 13:30:00,64.19,64.23,63.87,63.88,55338.0,64.19,64.23,63.87,63.88,55338.0
2023-04-06 14:00:00,63.88,63.9,63.65,63.75,51449.0,63.88,63.9,63.65,63.75,51449.0
2023-04-06 14:30:00,63.77,64.12,63.73,64.02,40761.0,63.77,64.12,63.73,64.02,40761.0
2023-04-06 15:00:00,64.02,64.22,63.99,64.17,61832.0,64.02,64.22,63.99,64.17,61832.0
2023-04-06 15:30:00,64.19,64.41,64.02,64.34,256333.0,64.19,64.41,64.02,64.34,256333.0
2023-04-10 09:30:00,63.8,65.68,63.56,64.5,258309.0,63.8,65.68,63.56,64.5,258309.0
2023-04-10 10:00:00,64.44,65.35,64.34,65.33,136016.0,64.44,65.35,64.34,65.33,136016.0
2023-04-10 10:30:00,65.33,65.94,65.32,65.86,159592.0,65.33,65.94,65.32,65.86,159592.0
2023-04-10 11:00:00,65.88,66.11,65.34,65.5,121456.0,65.88,66.11,65.34,65.5,121456.0
2023-04-10 11:30:00,65.52,65.56,65.06,65.06,112934.0,65.52,65.56,65.06,65.06,112934.0
2023-04-10 12:00:00,65.04,65.24,64.69,64.85,118753.0,65.04,65.24,64.69,64.85,118753.0
2023-04-10 12:30:00,64.86,65.38,64.72,65.26,134307.0,64.86,65.38,64.72,65.26,134307.0
2023-04-10 13:00:00,65.26,65.47,65.26,65.47,119127.0,65.26,65.47,65.26,65.47,119127.0
2023-04-10 13:30:00,65.45,65.54,65.22,65.29,164851.0,65.45,65.54,65.22,65.29,164851.0
2023-04-10 14:00:00,65.28,65.5,65.16,65.42,118315.0,65.28,65.5,65.16,65.42,118315.0
2023-04-10 14:30:00,65.43,65.67,65.4,65.57,148363.0,65.43,65.67,65.4,65.57,148363.0
2023-04-10 15:00:00,65.58,65.81,65.48,65.58,155481.0,65.58,65.81,65.48,65.58,155481.0
2023-04-10 15:30:00,65.6,65.96,65.52,65.86,555828.0,65.6,65.96,65.52,65.86,555828.0
2023-04-11 09:30:00,69.65,72.42,69.12,71.58,2536052.0,69.65,72.42,69.12,71.58,2536052.0
2023-04-11 10:00:00,71.55,72.63,71.27,71.76,997236.0,71.55,72.63,71.27,71.76,997236.0
2023-04-11 10:30:00,71.74,71.84,70.27,71.41,909891.0,71.74,71.84,70.27,71.41,909891.0
2023-04-11 11:00:00,71.41,72.49,71.4,72.42,804978.0,71.41,72.49,71.4,72.42,804978.0
2023-04-11 11:30:00,72.46,73.04,72.09,72.85,719099.0,72.46,73.04,72.09,72.85,719099.0
2023-04-11 12:00:00,72.81,73.57,72.77,73.21,737130.0,72.81,73.57,72.77,73.21,737130.0
2023-04-11 12:30:00,73.16,73.28,72.11,72.2,491055.0,73.16,73.28,72.11,72.2,491055.0
2023-04-11 13:00:00,72.23,73.13,72.21,73.11,464910.0,72.23,73.13,72.21,73.11,464910.0
2023-04-11 13:30:00,73.08,73.12,72.75,72.9,212773.0,73.08,73.12,72.75,72.9,212773.0
2023-04-11 14:00:00,72.89,72.96,72.45,72.8,223221.0,72.89,72.96,72.45,72.8,223221.0
2023-04-11 14:30:00,72.78,72.83,72.19,72.37,331294.0,72.78,72.83,72.19,72.37,331294.0
2023-04-11 15:00:00,72.37,72.93,72.11,72.63,484829.0,72.37,72.93,72.11,72.63,484829.0
2023-04-11 15:30:00,72.64,72.76,72.03,72.23,1047639.0,72.64,72.76,72.03,72.23,1047639.0
2023-04-12 09:30:00,73.0,73.06,69.3,69.94,683655.0,73.0,73.06,69.3,69.94,683655.0
2023-04-12 10:00:00,69.94,70.07,68.11,68.26,592512.0,69.94,70.07,68.11,68.26,592512.0
2023-04-12 10:30:00,68.26,68.56,67.26,67.75,361181.0,68.26,68.56,67.26,67.75,361181.0
2023-04-12 11:00:00,67.82,68.3,67.57,68.22,266849.0,67.82,68.3,67.57,68.22,266849.0
2023-04-12 11:30:00,68.25,68.85,68.0,68.78,219099.0,68.25,68.85,68.0,68.78,219099.0
2023-04-12 12:00:00,68.8,69.23,68.2,68.36,322157.0,68.8,69.23,68.2,68.36,322157.0
2023-04-12 12:30:00,68.4,69.17,68.33,69.07,164626.0,68.4,69.17,68.33,69.07,164626.0
2023-04-12 13:00:00,69.1,69.53,68.88,69.07,199590.0,69.1,69.53,68.88,69.07,199590.0
2023-04-12 13:30:00,69.11,69.43,69.11,69.26,134368.0,69.11,69.43,69.11,69.26,134368.0
2023-04-12 14:00:00,69.27,69.52,68.94,68.98,118255.0,69.27,69.52,68.94,68.98,118255.0
2023-04-12 14:30:00,68.99,68.99,68.59,68.6,134258.0,68.99,68.99,68.59,68.6,134258.0
2023-04-12 15:00:00,68.62,68.67,67.87,67.94,246793.0,68.62,68.67,67.87,67.94,246793.0
2023-04-12 15:30:00,67.94,68.71,67.87,68.59,456816.0,67.94,68.71,67.87,68.59,456816.0
2023-04-13 09:30:00,69.67,70.28,68.67,68.78,209452.0,69.67,70.28,68.67,68.78,209452.0
2023-04-13 10:00:00,68.85,68.95,67.13,67.95,378906.0,68.85,68.95,67.13,67.95,378906.0
2023-04-13 10:30:00,68.0,68.96,67.99,68.43,231454.0,68.0,68.96,67.99,68.43,231454.0
2023-04-13 11:00:00,68.44,68.73,67.97,68.26,204988.0,68.44,68.73,67.97,68.26,204988.0
2023-04-13 11:30:00,68.26,68.66,68.2,68.5,136440.0,68.26,68.66,68.2,68.5,136440.0
2023-04-13 12:00:00,68.53,69.27,68.48,69.06,122854.0,68.53,69.27,68.48,69.06,122854.0
2023-04-13 12:30:00,69.06,69.08,68.53,68.88,124510.0,69.06,69.08,68.53,68.88,124510.0
2023-04-13 13:00:00,68.91,69.14,68.74,68.96,55486.0,68.91,69.14,68.74,68.96,55486.0
2023-04-13 13:30:00,68.94,69.09,68.7,68.8,49091.0,68.94,69.09,68.7,68.8,49091.0
2023-04-13 14:00:00,68.83,69.25,68.65,69.12,71370.0,68.83,69.25,68.65,69.12,71370.0
2023-04-13 14:30:00,69.11,69.13,68.88,68.99,64709.0,69.11,69.13,68.88,68.99,64709.0
2023-04-13 15:00:00,69.01,69.18,68.95,69.07,89019.0,69.01,69.18,68.95,69.07,89019.0
2023-04-13 15:30:00,69.07,69.27,68.93,69.0,400218.0,69.07,69.27,68.93,69.0,400218.0
2023-04-14 09:30:00,69.55,70.76,69.23,70.54,209866.0,69.55,70.76,69.23,70.54,209866.0
2023-04-14 10:00:00,70.43,71.5,70.33,70.83,228465.0,70.43,71.5,70.33,70.83,228465.0
2023-04-14 10:30:00,70.85,70.97,69.23,69.65,289118.0,70.85,70.97,69.23,69.65,289118.0
2023-04-14 11:00:00,69.64,69.84,69.04,69.28,127726.0,69.64,69.84,69.04,69.28,127726.0
2023-04-14 11:30:00,69.31,69.4,69.01,69.4,94728.0,69.31,69.4,69.01,69.4,94728.0
2023-04-14 12:00:00,69.4,69.45,69.06,69.27,74419.0,69.4,69.45,69.06,69.27,74419.0
2023-04-14 12:30:00,69.27,69.33,68.49,68.78,109458.0,69.27,69.33,68.49,68.78,109458.0
2023-04-14 13:00:00,68.76,68.89,68.58,68.64,109675.0,68.76,68.89,68.58,68.64,109675.0
2023-04-14 13:30:00,68.64,69.05,68.51,69.01,58821.0,68.64,69.05,68.51,69.01,58821.0
2023-04-14 14:00:00,69.03,69.16,68.84,69.14,46968.0,69.03,69.16,68.84,69.14,46968.0
2023-04-14 14:30:00,69.16,69.51,69.07,69.51,79427.0,69.16,69.51,69.07,69.51,79427.0
2023-04-14 15:00:00,69.5,69.51,69.08,69.34,98434.0,69.5,69.51,69.08,69.34,98434.0
2023-04-14 15:30:00,69.35,69.57,69.3,69.46,296079.0,69.35,69.57,69.3,69.46,296079.0
2023-04-17 09:30:00,69.24,69.75,68.48,69.43,86477.0,69.24,69.75,68.48,69.43,86477.0
2023-04-17 10:00:00,69.53,69.62,69.17,69.35,48358.0,69.53,69.62,69.17,69.35,48358.0
2023-04-17 10:30:00,69.34,69.8,69.31,69.67,42405.0,69.34,69.8,69.31,69.67,42405.0
2023-04-17 11:00:00,69.66,69.69,69.24,69.27,49053.0,69.66,69.69,69.24,69.27,49053.0
2023-04-17 11:30:00,69.24,69.41,68.79,69.03,82797.0,69.24,69.41,68.79,69.03,82797.0
2023-04-17 12:00:00,69.03,69.4,69.03,69.35,106491.0,69.03,69.4,69.03,69.35,106491.0
2023-04-17 12:30:00,69.35,69.38,69.1,69.14,36273.0,69.35,69.38,69.1,69.14,36273.0
2023-04-17 13:00:00,69.12,69.12,68.88,69.0,39581.0,69.12,69.12,68.88,69.0,39581.0
2023-04-17 13:30:00,69.02,69.03,68.53,68.53,39519.0,69.02,69.03,68.53,68.53,39519.0
2023-04-17 14:00:00,68.53,68.82,68.45,68.79,34047.0,68.53,68.82,68.45,68.79,34047.0
2023-04-17 14:30:00,68.81,69.12,68.76,69.11,87014.0,68.81,69.12,68.76,69.11,87014.0
2023-04-17 15:00:00,69.14,69.64,69.14,69.55,77817.0,69.14,69.64,69.14,69.55,77817.0
2023-04-17 15:30:00,69.53,69.73,69.28,69.6,276497.0,69.53,69.73,69.28,69.6,276497.0
2023-04-18 09:30:00,69.37,69.94,69.01,69.33,79588.0,69.37,69.94,69.01,69.33,79588.0
2023-04-18 10:00:00,69.35,69.83,69.11,69.2,85887.0,69.35,69.83,69.11,69.2,85887.0
2023-04-18 10:30:00,69.16,69.33,68.73,68.89,60255.0,69.16,69.33,68.73,68.89,60255.0
2023-04-18 11:00:00,68.89,69.06,68.67,68.92,73077.0,68.89,69.06,68.67,68.92,73077.0
2023-04-18 11:30:00,68.98,69.3,68.91,69.12,25073.0,68.98,69.3,68.91,69.12,25073.0
2023-04-18 12:00:00,69.14,69.33,69.08,69.31,23270.0,69.14,69.33,69.08,69.31,23270.0
2023-04-18 12:30:00,69.35,69.43,69.18,69.21,56900.0,69.35,69.43,69.18,69.21,56900.0
2023-04-18 13:00:00,69.21,69.36,68.85,68.95,25999.0,69.21,69.36,68.85,68.95,25999.0
2023-04-18 13:30:00,68.92,69.16,68.72,68.88,94435.0,68.92,69.16,68.72,68.88,94435.0
2023-04-18 14:00:00,68.88,69.11,68.88,69.1,34220.0,68.88,69.11,68.88,69.1,34220.0
2023-04-18 14:30:00,69.07,69.19,68.91,69.16,38984.0,69.07,69.19,68.91,69.16,38984.0
2023-04-18 15:00:00,69.15,69.34,68.97,68.99,66659.0,69.15,69.34,68.97,68.99,66659.0
2023-04-18 15:30:00,69.0,69.18,68.83,69.06,230267.0,69.0,69.18,68.83,69.06,230267.0
2023-04-19 09:30:00,67.96,68.05,67.5,67.64,118474.0,67.96,68.05,67.5,67.64,118474.0
2023-04-19 10:00:00,67.67,68.05,67.34,67.91,69094.0,67.67,68.05,67.34,67.91,69094.0
2023-04-19 10:30:00,67.87,67.97,67.54,67.63,66076.0,67.87,67.97,67.54,67.63,66076.0
2023-04-19 11:00:00,67.63,67.82,67.49,67.69,84407.0,67.63,67.82,67.49,67.69,84407.0
2023-04-19 11:30:00,67.69,67.73,67.23,67.43,89296.0,67.69,67.73,67.23,67.43,89296.0
2023-04-19 12:00:00,67.46,67.82,67.34,67.7,36833.0,67.46,67.82,67.34,67.7,36833.0
2023-04-19 12:30:00,67.7,67.8,67.56,67.74,29559.0,67.7,67.8,67.56,67.74,29559.0
2023-04-19 13:00:00,67.74,67.85,67.25,67.35,107495.0,67.74,67.85,67.25,67.35,107495.0
2023-04-19 13:30:00,67.35,67.62,67.21,67.59,86011.0,67.35,67.62,67.21,67.59,86011.0
2023-04-19 14:00:00,67.59,67.95,67.46,67.88,44920.0,67.59,67.95,67.46,67.88,44920.0
2023-04-19 14:30:00,67.87,68.03,67.71,68.0,66933.0,67.87,68.03,67.71,68.0,66933.0
2023-04-19 15:00:00,68.0,68.33,67.92,68.2,59677.0,68.0,68.33,67.92,68.2,59677.0
2023-04-19 15:30:00,68.2,68.33,67.88,68.14,231386.0,68.2,68.33,67.88,68.14,231386.0
2023-04-20 09:30:00,67.15,67.58,66.32,66.5,91422.0,67.15,67.58,66.32,66.5,91422.0
2023-04-20 10:00:00,66.51,67.62,66.25,67.5,74830.0,66.51,67.62,66.25,67.5,74830.0
2023-04-20 10:30:00,67.5,67.83,67.16,67.56,108100.0,67.5,67.83,67.16,67.56,108100.0
2023-04-20 11:00:00,67.55,67.61,67.12,67.24,59258.0,67.55,67.61,67.12,67.24,59258.0
2023-04-20 11:30:00,67.25,67.96,67.17,67.9,62108.0,67.25,67.96,67.17,67.9,62108.0
2023-04-20 12:00:00,67.9,68.01,67.52,67.88,101713.0,67.9,68.01,67.52,67.88,101713.0
2023-04-20 12:30:00,67.9,67.92,67.42,67.58,53543.0,67.9,67.92,67.42,67.58,53543.0
2023-04-20 13:00:00,67.58,67.92,67.58,67.8,36786.0,67.58,67.92,67.58,67.8,36786.0
2023-04-20 13:30:00,67.81,67.83,67.61,67.67,55508.0,67.81,67.83,67.61,67.67,55508.0
2023-04-20 14:00:00,67.66,67.69,67.44,67.6,39548.0,67.66,67.69,67.44,67.6,39548.0
2023-04-20 14:30:00,67.59,67.64,67.26,67.4,46632.0,67.59,67.64,67.26,67.4,46632.0
2023-04-20 15:00:00,67.4,67.53,67.18,67.33,113094.0,67.4,67.53,67.18,67.33,113094.0
2023-04-20 15:30:00,67.35,67.55,67.24,67.45,311622.0,67.35,67.55,67.24,67.45,311622.0
2023-04-21 09:30:00,67.72,67.87,66.64,67.09,64917.0,67.72,67.87,66.64,67.09,64917.0
2023-04-21 10:00:00,67.09,67.65,66.75,67.54,43038.0,67.09,67.65,66.75,67.54,43038.0
2023-04-21 10:30:00,67.53,67.68,67.2,67.41,81644.0,67.53,67.68,67.2,67.41,81644.0
2023-04-21 11:00:00,67.47,67.77,67.39,67.69,70740.0,67.47,67.77,67.39,67.69,70740.0
2023-04-21 11:30:00,67.69,68.04,67.64,67.98,64410.0,67.69,68.04,67.64,67.98,64410.0
2023-04-21 12:00:00,68.0,68.1,67.64,67.64,41954.0,68.0,68.1,67.64,67.64,41954.0
2023-04-21 12:30:00,67.66,68.03,67.52,67.91,33907.0,67.66,68.03,67.52,67.91,33907.0
2023-04-21 13:00:00,67.94,68.08,67.92,67.98,32010.0,67.94,68.08,67.92,67.98,32010.0
2023-04-21 13:30:00,67.98,68.42,67.98,68.42,36781.0,67.98,68.42,67.98,68.42,36781.0
2023-04-21 14:00:00,68.43,68.94,68.41,68.66,82806.0,68.43,68.94,68.41,68.66,82806.0
2023-04-21 14:30:00,68.67,68.8,68.58,68.8,39362.0,68.67,68.8,68.58,68.8,39362.0
2023-04-21 15:00:00,68.78,68.97,68.67,68.86,49391.0,68.78,68.97,68.67,68.86,49391.0
2023-04-21 15:30:00,68.86,69.26,68.85,69.14,300265.0,68.86,69.26,68.85,69.14,300265.0
2023-04-24 09:30:00,68.75,69.42,68.64,69.02,66423.0,68.75,69.42,68.64,69.02,66423.0
2023-04-24 10:00:00,69.02,69.33,68.52,69.23,90748.0,69.02,69.33,68.52,69.23,90748.0
2023-04-24 10:30:00,69.25,69.41,68.78,68.88,41415.0,69.25,69.41,68.78,68.88,41415.0
2023-04-24 11:00:00,68.87,68.9,68.71,68.88,41090.0,68.87,68.9,68.71,68.88,41090.0
2023-04-24 11:30:00,68.89,69.02,68.49,68.57,45827.0,68.89,69.02,68.49,68.57,45827.0
2023-04-24 12:00:00,68.52,68.86,68.5,68.85,29195.0,68.52,68.86,68.5,68.85,29195.0
2023-04-24 12:30:00,68.85,68.9,68.64,68.73,23151.0,68.85,68.9,68.64,68.73,23151.0
2023-04-24 13:00:00,68.74,68.81,68.65,68.8,20510.0,68.74,68.81,68.65,68.8,20510.0
2023-04-24 13:30:00,68.79,68.96,68.69,68.89,25184.0,68.79,68.96,68.69,68.89,25184.0
2023-04-24 14:00:00,68.91,68.92,68.57,68.59,38152.0,68.91,68.92,68.57,68.59,38152.0
2023-04-24 14:30:00,68.59,68.69,68.5,68.67,22957.0,68.59,68.69,68.5,68.67,22957.0
2023-04-24 15:00:00,68.68,68.92,68.65,68.83,31169.0,68.68,68.92,68.65,68.83,31169.0
2023-04-24 15:30:00,68.83,69.06,68.8,68.89,136870.0,68.83,69.06,68.8,68.89,136870.0
2023-04-25 09:30:00,68.43,68.8,67.9,68.15,48912.0,68.43,68.8,67.9,68.15,48912.0
2023-04-25 10:00:00,68.14,68.41,67.85,68.01,43888.0,68.14,68.41,67.85,68.01,43888.0
2023-04-25 10:30:00,68.01,68.04,67.5,67.93,37195.0,68.01,68.04,67.5,67.93,37195.0
2023-04-25 11:00:00,67.92,68.19,67.64,67.97,25570.0,67.92,68.19,67.64,67.97,25570.0
2023-04-25 11:30:00,67.94,68.02,67.81,67.87,27325.0,67.94,68.02,67.81,67.87,27325.0
2023-04-25 12:00:00,67.88,68.29,67.85,68.12,29352.0,67.88,68.29,67.85,68.12,29352.0
2023-04-25 12:30:00,68.13,68.22,67.95,68.1,35487.0,68.13,68.22,67.95,68.1,35487.0
2023-04-25 13:00:00,68.06,68.16,67.47,67.51,36761.0,68.06,68.16,67.47,67.51,36761.0
2023-04-25 13:30:00,67.49,67.65,67.38,67.64,43398.0,67.49,67.65,67.38,67.64,43398.0
2023-04-25 14:00:00,67.67,67.84,67.5,67.83,44998.0,67.67,67.84,67.5,67.83,44998.0
2023-04-25 14:30:00,67.84,67.88,67.67,67.72,32006.0,67.84,67.88,67.67,67.72,32006.0
2023-04-25 15:00:00,67.71,67.89,67.57,67.71,70117.0,67.71,67.89,67.57,67.71,70117.0
2023-04-25 15:30:00,67.71,67.77,67.35,67.36,296270.0,67.71,67.77,67.35,67.36,296270.0
2023-04-26 09:30:00,68.14,69.15,67.84,68.62,187567.0,68.14,69.15,67.84,68.62,187567.0
2023-04-26 10:00:00,68.62,69.25,68.33,68.46,98127.0,68.62,69.25,68.33,68.46,98127.0
2023-04-26 10:30:00,68.47,69.28,68.37,69.25,116743.0,68.47,69.28,68.37,69.25,116743.0
2023-04-26 11:00:00,69.25,69.48,69.02,69.11,93859.0,69.25,69.48,69.02,69.11,93859.0
2023-04-26 11:30:00,69.13,69.26,68.96,69.12,46594.0,69.13,69.26,68.96,69.12,46594.0
2023-04-26 12:00:00,69.13,69.23,68.65,68.77,58442.0,69.13,69.23,68.65,68.77,58442.0
2023-04-26 12:30:00,68.82,69.1,68.71,69.08,52467.0,68.82,69.1,68.71,69.08,52467.0
2023-04-26 13:00:00,69.05,69.13,68.71,68.78,49418.0,69.05,69.13,68.71,68.78,49418.0
2023-04-26 13:30:00,68.81,68.9,68.66,68.83,124268.0,68.81,68.9,68.66,68.83,124268.0
2023-04-26 14:00:00,68.81,68.85,68.09,68.4,123960.0,68.81,68.85,68.09,68.4,123960.0
2023-04-26 14:30:00,68.4,68.48,67.82,67.94,73724.0,68.4,68.48,67.82,67.94,73724.0
2023-04-26 15:00:00,67.95,67.95,67.72,67.91,82277.0,67.95,67.95,67.72,67.91,82277.0
2023-04-26 15:30:00,67.93,68.07,67.74,67.91,183474.0,67.93,68.07,67.74,67.91,183474.0
2023-04-27 09:30:00,68.06,68.77,67.84,68.76,42862.0,68.06,68.77,67.84,68.76,42862.0
2023-04-27 10:00:00,68.71,68.83,68.26,68.43,83986.0,68.71,68.83,68.26,68.43,83986.0
2023-04-27 10:30:00,68.43,68.68,68.38,68.59,34885.0,68.43,68.68,68.38,68.59,34885.0
2023-04-27 11:00:00,68.63,68.83,68.21,68.79,30934.0,68.63,68.83,68.21,68.79,30934.0
2023-04-27 11:30:00,68.82,69.16,68.82,69.15,41883.0,68.82,69.16,68.82,69.15,41883.0
2023-04-27 12:00:00,69.14,69.61,69.14,69.45,69119.0,69.14,69.61,69.14,69.45,69119.0
2023-04-27 12:30:00,69.44,69.49,69.33,69.36,32849.0,69.44,69.49,69.33,69.36,32849.0
2023-04-27 13:00:00,69.37,69.48,69.32,69.46,36981.0,69.37,69.48,69.32,69.46,36981.0
2023-04-27 13:30:00,69.48,69.77,69.41,69.55,49652.0,69.48,69.77,69.41,69.55,49652.0
2023-04-27 14:00:00,69.57,70.12,69.57,70.12,77935.0,69.57,70.12,69.57,70.12,77935.0
2023-04-27 14:30:00,70.11,70.22,69.9,70.12,56030.0,70.11,70.22,69.9,70.12,56030.0
2023-04-27 15:00:00,70.11,70.24,69.85,69.96,55135.0,70.11,70.24,69.85,69.96,55135.0
2023-04-27 15:30:00,69.95,70.43,69.94,70.4,207682.0,69.95,70.43,69.94,70.4,207682.0
2023-04-28 09:30:00,70.24,70.35,69.79,69.97,49803.0,70.24,70.35,69.79,69.97,49803.0
2023-04-28 10:00:00,70.0,70.64,69.96,70.18,44759.0,70.0,70.64,69.96,70.18,44759.0
2023-04-28 10:30:00,70.22,70.73,69.79,70.15,57963.0,70.22,70.73,69.79,70.15,57963.0
2023-04-28 11:00:00,70.13,70.38,69.72,70.18,36382.0,70.13,70.38,69.72,70.18,36382.0
2023-04-28 11:30:00,70.24,70.33,69.78,69.85,30221.0,70.24,70.33,69.78,69.85,30221.0
2023-04-28 12:00:00,69.82,70.29,69.61,70.29,42024.0,69.82,70.29,69.61,70.29,42024.0
2023-04-28 12:30:00,70.3,70.5,70.1,70.45,33812.0,70.3,70.5,70.1,70.45,33812.0
2023-04-28 13:00:00,70.46,70.52,70.17,70.28,29646.0,70.46,70.52,70.17,70.28,29646.0
2023-04-28 13:30:00,70.29,70.4,70.16,70.21,41298.0,70.29,70.4,70.16,70.21,41298.0
2023-04-28 14:00:00,70.21,70.28,69.99,70.07,39862.0,70.21,70.28,69.99,70.07,39862.0
2023-04-28 14:30:00,70.1,70.11,69.68,69.9,60571.0,70.1,70.11,69.68,69.9,60571.0
2023-04-28 15:00:00,69.9,70.05,69.76,69.78,60941.0,69.9,70.05,69.76,69.78,60941.0
2023-04-28 15:30:00,69.78,70.09,69.64,70.04,279341.0,69.78,70.09,69.64,70.04,279341.0
2023-05-01 09:30:00,70.09,70.64,69.66,70.29,62431.0,70.09,70.64,69.66,70.29,62431.0
2023-05-01 10:00:00,70.23,70.85,70.03,70.67,42330.0,70.23,70.85,70.03,70.67,42330.0
2023-05-01 10:30:00,70.64,70.94,70.52,70.62,56175.0,70.64,70.94,70.52,70.62,56175.0
2023-05-01 11:00:00,70.67,70.7,69.97,70.19,37306.0,70.67,70.7,69.97,70.19,37306.0
2023-05-01 11:30:00,70.15,70.42,70.15,70.36,30128.0,70.15,70.42,70.15,70.36,30128.0
2023-05-01 12:00:00,70.37,70.57,70.26,70.52,25008.0,70.37,70.57,70.26,70.52,25008.0
2023-05-01 12:30:00,70.56,70.65,70.45,70.57,30125.0,70.56,70.65,70.45,70.57,30125.0
2023-05-01 13:00:00,70.56,70.81,70.37,70.68,33649.0,70.56,70.81,70.37,70.68,33649.0
2023-05-01 13:30:00,70.69,70.74,70.39,70.48,25783.0,70.69,70.74,70.39,70.48,25783.0
2023-05-01 14:00:00,70.52,70.61,70.34,70.34,51622.0,70.52,70.61,70.34,70.34,51622.0
2023-05-01 14:30:00,70.36,70.36,70.06,70.24,33774.0,70.36,70.36,70.06,70.24,33774.0
2023-05-01 15:00:00,70.31,70.47,70.2,70.44,48476.0,70.31,70.47,70.2,70.44,48476.0
2023-05-01 15:30:00,70.44,70.61,70.31,70.48,243206.0,70.44,70.61,70.31,70.48,243206.0
2023-05-02 09:30:00,70.23,70.29,69.6,70.01,60064.0,70.23,70.29,69.6,70.01,60064.0
2023-05-02 10:00:00,70.08,70.13,69.48,69.89,119219.0,70.08,70.13,69.48,69.89,119219.0
2023-05-02 10:30:00,69.87,70.25,69.72,70.18,133250.0,69.87,70.25,69.72,70.18,133250.0
2023-05-02 11:00:00,70.23,70.31,69.91,70.18,136764.0,70.23,70.31,69.91,70.18,136764.0
2023-05-02 11:30:00,70.23,70.57,69.98,70.38,88022.0,70.23,70.57,69.98,70.38,88022.0
2023-05-02 12:00:00,70.43,70.46,70.05,70.36,38502.0,70.43,70.46,70.05,70.36,38502.0
2023-05-02 12:30:00,70.38,70.52,70.23,70.5,35280.0,70.38,70.52,70.23,70.5,35280.0
2023-05-02 13:00:00,70.5,70.96,70.41,70.9,71281.0,70.5,70.96,70.41,70.9,71281.0
2023-05-02 13:30:00,70.89,71.41,70.89,71.25,85668.0,70.89,71.41,70.89,71.25,85668.0
2023-05-02 14:00:00,71.23,71.23,70.73,70.83,70941.0,71.23,71.23,70.73,70.83,70941.0
2023-05-02 14:30:00,70.85,71.54,70.79,71.51,44562.0,70.85,71.54,70.79,71.51,44562.0
2023-05-02 15:00:00,71.53,71.76,71.35,71.71,114923.0,71.53,71.76,71.35,71.71,114923.0
2023-05-02 15:30:00,71.7,71.92,71.34,71.38,371070.0,71.7,71.92,71.34,71.38,371070.0
2023-05-03 09:30:00,71.31,72.71,71.0,72.26,142682.0,71.31,72.71,71.0,72.26,142682.0
2023-05-03 10:00:00,72.22,72.8,71.95,72.5,120249.0,72.22,72.8,71.95,72.5,120249.0
2023-05-03 10:30:00,72.5,72.77,72.21,72.39,82311.0,72.5,72.77,72.21,72.39,82311.0
2023-05-03 11:00:00,72.39,72.48,71.88,72.16,67756.0,72.39,72.48,71.88,72.16,67756.0
2023-05-03 11:30:00,72.13,72.46,72.07,72.38,48411.0,72.13,72.46,72.07,72.38,48411.0
2023-05-03 12:00:00,72.39,72.39,72.05,72.29,45904.0,72.39,72.39,72.05,72.29,45904.0
2023-05-03 12:30:00,72.3,72.32,71.92,72.01,53669.0,72.3,72.32,71.92,72.01,53669.0
2023-05-03 13:00:00,72.03,72.15,71.75,72.14,35892.0,72.03,72.15,71.75,72.14,35892.0
2023-05-03 13:30:00,72.15,72.2,71.84,72.14,61633.0,72.15,72.2,71.84,72.14,61633.0
2023-05-03 14:00:00,72.14,72.47,71.97,72.25,52087.0,72.14,72.47,71.97,72.25,52087.0
2023-05-03 14:30:00,72.27,72.88,71.9,72.56,77788.0,72.27,72.88,71.9,72.56,77788.0
2023-05-03 15:00:00,72.56,72.61,71.4,71.49,67542.0,72.56,72.61,71.4,71.49,67542.0
2023-05-03 15:30:00,71.45,71.52,70.61,70.67,165674.0,71.45,71.52,70.61,70.67,165674.0
2023-05-04 09:30:00,70.27,70.58,69.0,69.45,61647.0,70.27,70.58,69.0,69.45,61647.0
2023-05-04 10:00:00,69.35,69.56,68.44,68.54,136761.0,69.35,69.56,68.44,68.54,136761.0
2023-05-04 10:30:00,68.54,68.54,67.68,67.86,129743.0,68.54,68.54,67.68,67.86,129743.0
2023-05-04 11:00:00,67.9,68.27,67.51,67.91,140314.0,67.9,68.27,67.51,67.91,140314.0
2023-05-04 11:30:00,67.93,68.07,67.46,67.68,126585.0,67.93,68.07,67.46,67.68,126585.0
2023-05-04 12:00:00,67.7,67.94,67.14,67.93,83787.0,67.7,67.94,67.14,67.93,83787.0
2023-05-04 12:30:00,68.0,68.01,67.43,67.55,37311.0,68.0,68.01,67.43,67.55,37311.0
2023-05-04 13:00:00,67.58,67.73,67.38,67.54,79906.0,67.58,67.73,67.38,67.54,79906.0
2023-05-04 13:30:00,67.57,68.12,67.53,67.76,40432.0,67.57,68.12,67.53,67.76,40432.0
2023-05-04 14:00:00,67.79,67.85,67.46,67.49,48443.0,67.79,67.85,67.46,67.49,48443.0
2023-05-04 14:30:00,67.5,68.04,67.42,67.98,62348.0,67.5,68.04,67.42,67.98,62348.0
2023-05-04 15:00:00,68.0,68.34,67.75,67.9,91687.0,68.0,68.34,67.75,67.9,91687.0
2023-05-04 15:30:00,67.87,68.25,67.74,68.08,242345.0,67.87,68.25,67.74,68.08,242345.0
2023-05-05 09:30:00,69.25,70.91,68.99,70.74,181158.0,69.25,70.91,68.99,70.74,181158.0
2023-05-05 10:00:00,70.7,71.31,70.56,70.92,74990.0,70.7,71.31,70.56,70.92,74990.0
2023-05-05 10:30:00,70.98,71.07,70.45,70.47,53444.0,70.98,71.07,70.45,70.47,53444.0
2023-05-05 11:00:00,70.54,70.68,70.07,70.43,50917.0,70.54,70.68,70.07,70.43,50917.0
2023-05-05 11:30:00,70.42,70.57,70.26,70.53,40071.0,70.42,70.57,70.26,70.53,40071.0
2023-05-05 12:00:00,70.54,70.8,70.44,70.61,34070.0,70.54,70.8,70.44,70.61,34070.0
2023-05-05 12:30:00,70.61,70.64,70.16,70.35,22310.0,70.61,70.64,70.16,70.35,22310.0
2023-05-05 13:00:00,70.37,70.51,70.22,70.44,22714.0,70.37,70.51,70.22,70.44,22714.0
2023-05-05 13:30:00,70.48,70.64,70.4,70.44,25716.0,70.48,70.64,70.4,70.44,25716.0
2023-05-05 14:00:00,70.45,70.61,70.3,70.61,24744.0,70.45,70.61,70.3,70.61,24744.0
2023-05-05 14:30:00,70.62,70.95,70.59,70.79,68720.0,70.62,70.95,70.59,70.79,68720.0
2023-05-05 15:00:00,70.81,70.96,70.54,70.63,67573.0,70.81,70.96,70.54,70.63,67573.0
2023-05-05 15:30:00,70.62,70.8,70.49,70.63,164043.0,70.62,70.8,70.49,70.63,164043.0
2023-05-08 09:30:00,71.16,71.51,70.46,70.92,91388.0,71.16,71.51,70.46,70.92,91388.0
2023-05-08 10:00:00,70.93,72.0,70.91,71.75,56292.0,70.93,72.0,70.91,71.75,56292.0
2023-05-08 10:30:00,71.79,72.07,71.53,71.93,42057.0,71.79,72.07,71.53,71.93,42057.0
2023-05-08 11:00:00,71.95,72.0,71.46,71.56,33782.0,71.95,72.0,71.46,71.56,33782.0
2023-05-08 11:30:00,71.54,71.87,71.49,71.78,66742.0,71.54,71.87,71.49,71.78,66742.0
2023-05-08 12:00:00,71.8,71.8,71.36,71.42,45570.0,71.8,71.8,71.36,71.42,45570.0
2023-05-08 12:30:00,71.42,71.49,71.04,71.14,40536.0,71.42,71.49,71.04,71.14,40536.0
2023-05-08 13:00:00,71.13,71.78,71.07,71.65,58288.0,71.13,71.78,71.07,71.65,58288.0
2023-05-08 13:30:00,71.65,72.07,71.63,71.98,44612.0,71.65,72.07,71.63,71.98,44612.0
2023-05-08 14:00:00,71.98,72.17,71.47,72.14,39490.0,71.98,72.17,71.47,72.14,39490.0
2023-05-08 14:30:00,72.2,72.44,72.17,72.4,55520.0,72.2,72.44,72.17,72.4,55520.0
2023-05-08 15:00:00,72.45,72.72,72.45,72.66,91027.0,72.45,72.72,72.45,72.66,91027.0
2023-05-08 15:30:00,72.65,73.02,72.65,72.76,271032.0,72.65,73.02,72.65,72.76,271032.0
2023-05-09 09:30:00,71.8,72.29,71.37,71.89,77819.0,71.8,72.29,71.37,71.89,77819.0
2023-05-09 10:00:00,71.93,72.83,71.71,72.38,129986.0,71.93,72.83,71.71,72.38,129986.0
2023-05-09 10:30:00,72.38,72.4,71.71,71.93,80509.0,72.38,72.4,71.71,71.93,80509.0
2023-05-09 11:00:00,71.94,72.05,71.42,71.47,63171.0,71.94,72.05,71.42,71.47,63171.0
2023-05-09 11:30:00,71.42,71.79,71.42,71.61,61088.0,71.42,71.79,71.42,71.61,61088.0
2023-05-09 12:00:00,71.58,71.79,71.58,71.73,30765.0,71.58,71.79,71.58,71.73,30765.0
2023-05-09 12:30:00,71.77,72.11,71.77,72.0,22648.0,71.77,72.11,71.77,72.0,22648.0
2023-05-09 13:00:00,72.01,72.08,71.85,71.98,26364.0,72.01,72.08,71.85,71.98,26364.0
2023-05-09 13:30:00,72.04,72.21,71.81,72.14,46303.0,72.04,72.21,71.81,72.14,46303.0
2023-05-09 14:00:00,72.19,72.26,71.98,72.0,32260.0,72.19,72.26,71.98,72.0,32260.0
2023-05-09 14:30:00,72.01,72.43,72.01,72.31,40243.0,72.01,72.43,72.01,72.31,40243.0
2023-05-09 15:00:00,72.35,72.91,72.31,72.88,95380.0,72.35,72.91,72.31,72.88,95380.0
2023-05-09 15:30:00,72.87,72.97,72.52,72.54,233812.0,72.87,72.97,72.52,72.54,233812.0
2023-05-10 09:30:00,73.64,73.99,73.0,73.19,95526.0,73.64,73.99,73.0,73.19,95526.0
2023-05-10 10:00:00,73.28,74.1,73.25,73.91,162476.0,73.28,74.1,73.25,73.91,162476.0
2023-05-10 10:30:00,73.92,74.15,73.25,73.41,111697.0,73.92,74.15,73.25,73.41,111697.0
2023-05-10 11:00:00,73.41,73.72,73.4,73.7,55441.0,73.41,73.72,73.4,73.7,55441.0
2023-05-10 11:30:00,73.67,73.8,73.54,73.65,53523.0,73.67,73.8,73.54,73.65,53523.0
2023-05-10 12:00:00,73.65,73.66,72.85,73.02,44374.0,73.65,73.66,72.85,73.02,44374.0
2023-05-10 12:30:00,73.03,73.04,72.36,72.47,55371.0,73.03,73.04,72.36,72.47,55371.0
2023-05-10 13:00:00,72.5,72.5,72.14,72.37,40819.0,72.5,72.5,72.14,72.37,40819.0
2023-05-10 13:30:00,72.29,73.23,72.28,73.14,57901.0,72.29,73.23,72.28,73.14,57901.0
2023-05-10 14:00:00,73.17,73.8,73.17,73.75,60113.0,73.17,73.8,73.17,73.75,60113.0
2023-05-10 14:30:00,73.78,73.84,73.35,73.35,76794.0,73.78,73.84,73.35,73.35,76794.0
2023-05-10 15:00:00,73.35,73.82,73.28,73.72,55536.0,73.35,73.82,73.28,73.72,55536.0
2023-05-10 15:30:00,73.72,74.03,73.41,73.41,176664.0,73.72,74.03,73.41,73.41,176664.0
2023-05-11 09:30:00,73.25,73.55,72.8,73.1,40255.0,73.25,73.55,72.8,73.1,40255.0
2023-05-11 10:00:00,73.2,73.31,72.75,73.26,60396.0,73.2,73.31,72.75,73.26,60396.0
2023-05-11 10:30:00,73.31,73.32,72.24,72.26,26602.0,73.31,73.32,72.24,72.26,26602.0
2023-05-11 11:00:00,72.26,72.49,71.72,72.01,46176.0,72.26,72.49,71.72,72.01,46176.0
2023-05-11 11:30:00,72.02,72.26,71.85,72.16,43016.0,72.02,72.26,71.85,72.16,43016.0
2023-05-11 12:00:00,72.18,72.29,71.98,72.08,20591.0,72.18,72.29,71.98,72.08,20591.0
2023-05-11 12:30:00,72.01,72.09,71.82,71.89,16972.0,72.01,72.09,71.82,71.89,16972.0
2023-05-11 13:00:00,71.91,72.1,71.8,71.85,31518.0,71.91,72.1,71.8,71.85,31518.0
2023-05-11 13:30:00,71.81,71.85,71.19,71.43,37941.0,71.81,71.85,71.19,71.43,37941.0
2023-05-11 14:00:00,71.42,71.52,71.11,71.3,57830.0,71.42,71.52,71.11,71.3,57830.0
2023-05-11 14:30:00,71.31,71.92,71.24,71.92,41590.0,71.31,71.92,71.24,71.92,41590.0
2023-05-11 15:00:00,71.92,72.27,71.85,72.2,35161.0,71.92,72.27,71.85,72.2,35161.0
2023-05-11 15:30:00,72.19,72.31,71.89,72.27,129370.0,72.19,72.31,71.89,72.27,129370.0
2023-05-12 09:30:00,73.0,73.25,71.71,71.75,32196.0,73.0,73.25,71.71,71.75,32196.0
2023-05-12 10:00:00,71.68,71.8,70.94,71.44,75919.0,71.68,71.8,70.94,71.44,75919.0
2023-05-12 10:30:00,71.36,71.86,71.35,71.44,21644.0,71.36,71.86,71.35,71.44,21644.0
2023-05-12 11:00:00,71.47,71.6,71.14,71.22,18791.0,71.47,71.6,71.14,71.22,18791.0
2023-05-12 11:30:00,71.22,71.28,70.99,71.28,18256.0,71.22,71.28,70.99,71.28,18256.0
2023-05-12 12:00:00,71.3,71.3,70.81,70.82,14050.0,71.3,71.3,70.81,70.82,14050.0
2023-05-12 12:30:00,70.81,70.94,70.43,70.67,27020.0,70.81,70.94,70.43,70.67,27020.0
2023-05-12 13:00:00,70.67,71.01,70.66,70.92,21535.0,70.67,71.01,70.66,70.92,21535.0
2023-05-12 13:30:00,71.01,71.01,70.49,70.5,21296.0,71.01,71.01,70.49,70.5,21296.0
2023-05-12 14:00:00,70.47,70.65,70.25,70.58,42804.0,70.47,70.65,70.25,70.58,42804.0
2023-05-12 14:30:00,70.5,70.65,70.28,70.49,29610.0,70.5,70.65,70.28,70.49,29610.0
2023-05-12 15:00:00,70.51,70.78,70.47,70.72,32371.0,70.51,70.78,70.47,70.72,32371.0
2023-05-12 15:30:00,70.74,71.16,70.71,71.15,133232.0,70.74,71.16,70.71,71.15,133232.0
2023-05-15 09:30:00,71.07,71.41,70.69,70.79,55753.0,71.07,71.41,70.69,70.79,55753.0
2023-05-15 10:00:00,70.78,70.9,70.26,70.67,54153.0,70.78,70.9,70.26,70.67,54153.0
2023-05-15 10:30:00,70.64,70.81,70.34,70.71,39992.0,70.64,70.81,70.34,70.71,39992.0
2023-05-15 11:00:00,70.73,71.39,70.72,71.39,77660.0,70.73,71.39,70.72,71.39,77660.0
2023-05-15 11:30:00,71.39,71.48,70.93,71.2,80371.0,71.39,71.48,70.93,71.2,80371.0
2023-05-15 12:00:00,71.19,71.66,71.07,71.54,55866.0,71.19,71.66,71.07,71.54,55866.0
2023-05-15 12:30:00,71.54,71.94,71.45,71.86,65436.0,71.54,71.94,71.45,71.86,65436.0
2023-05-15 13:00:00,71.88,71.94,71.58,71.58,33035.0,71.88,71.94,71.58,71.58,33035.0
2023-05-15 13:30:00,71.61,71.61,71.3,71.4,44484.0,71.61,71.61,71.3,71.4,44484.0
2023-05-15 14:00:00,71.42,71.45,71.06,71.25,57906.0,71.42,71.45,71.06,71.25,57906.0
2023-05-15 14:30:00,71.26,71.35,71.18,71.28,46523.0,71.26,71.35,71.18,71.28,46523.0
2023-05-15 15:00:00,71.27,71.57,71.22,71.57,49108.0,71.27,71.57,71.22,71.57,49108.0
2023-05-15 15:30:00,71.55,71.76,71.49,71.71,167324.0,71.55,71.76,71.49,71.71,167324.0
2023-05-16 09:30:00,71.59,71.59,69.73,69.81,49250.0,71.59,71.59,69.73,69.81,49250.0
2023-05-16 10:00:00,69.84,70.0,69.33,69.98,57258.0,69.84,70.0,69.33,69.98,57258.0
2023-05-16 10:30:00,70.06,70.16,69.75,70.02,38192.0,70.06,70.16,69.75,70.02,38192.0
2023-05-16 11:00:00,70.06,70.12,69.55,69.74,55382.0,70.06,70.12,69.55,69.74,55382.0
2023-05-16 11:30:00,69.76,70.04,69.45,69.98,57821.0,69.76,70.04,69.45,69.98,57821.0
2023-05-16 12:00:00,70.0,70.0,69.64,69.8,28250.0,70.0,70.0,69.64,69.8,28250.0
2023-05-16 12:30:00,69.83,70.16,69.82,70.16,27749.0,69.83,70.16,69.82,70.16,27749.0
2023-05-16 13:00:00,70.16,70.29,69.65,69.77,43684.0,70.16,70.29,69.65,69.77,43684.0
2023-05-16 13:30:00,69.73,69.73,69.48,69.55,40698.0,69.73,69.73,69.48,69.55,40698.0
2023-05-16 14:00:00,69.55,69.64,69.32,69.57,23241.0,69.55,69.64,69.32,69.57,23241.0
2023-05-16 14:30:00,69.59,69.76,69.5,69.69,37517.0,69.59,69.76,69.5,69.69,37517.0
2023-05-16 15:00:00,69.66,69.83,69.61,69.71,34352.0,69.66,69.83,69.61,69.71,34352.0
2023-05-16 15:30:00,69.7,69.7,68.97,69.06,228282.0,69.7,69.7,68.97,69.06,228282.0
2023-05-17 09:30:00,69.55,70.34,69.3,69.9,43894.0,69.55,70.34,69.3,69.9,43894.0
2023-05-17 10:00:00,69.95,70.93,69.94,70.79,91953.0,69.95,70.93,69.94,70.79,91953.0
2023-05-17 10:30:00,70.86,71.0,70.6,70.97,58310.0,70.86,71.0,70.6,70.97,58310.0
2023-05-17 11:00:00,70.96,71.64,70.9,71.62,63948.0,70.96,71.64,70.9,71.62,63948.0
2023-05-17 11:30:00,71.6,71.67,71.0,71.28,56191.0,71.6,71.67,71.0,71.28,56191.0
2023-05-17 12:00:00,71.27,71.42,71.22,71.26,38772.0,71.27,71.42,71.22,71.26,38772.0
2023-05-17 12:30:00,71.3,72.23,71.24,72.2,59443.0,71.3,72.23,71.24,72.2,59443.0
2023-05-17 13:00:00,72.27,72.34,71.98,72.29,27168.0,72.27,72.34,71.98,72.29,27168.0
2023-05-17 13:30:00,72.31,72.44,72.16,72.39,47663.0,72.31,72.44,72.16,72.39,47663.0
2023-05-17 14:00:00,72.39,72.41,72.1,72.2,46285.0,72.39,72.41,72.1,72.2,46285.0
2023-05-17 14:30:00,72.22,72.22,71.83,71.89,40247.0,72.22,72.22,71.83,71.89,40247.0
2023-05-17 15:00:00,71.89,71.96,71.58,71.61,37581.0,71.89,71.96,71.58,71.61,37581.0
2023-05-17 15:30:00,71.62,72.12,71.6,71.95,174034.0,71.62,72.12,71.6,71.95,174034.0
2023-05-18 09:30:00,71.41,72.2,71.06,71.49,47473.0,71.41,72.2,71.06,71.49,47473.0
2023-05-18 10:00:00,71.47,72.5,71.47,72.43,24933.0,71.47,72.5,71.47,72.43,24933.0
2023-05-18 10:30:00,72.41,72.7,72.33,72.65,43214.0,72.41,72.7,72.33,72.65,43214.0
2023-05-18 11:00:00,72.69,72.84,72.43,72.43,22978.0,72.69,72.84,72.43,72.43,22978.0
2023-05-18 11:30:00,72.4,72.69,72.25,72.39,35690.0,72.4,72.69,72.25,72.39,35690.0
2023-05-18 12:00:00,72.35,72.4,71.86,71.92,35695.0,72.35,72.4,71.86,71.92,35695.0
2023-05-18 12:30:00,71.94,72.18,71.85,72.13,29284.0,71.94,72.18,71.85,72.13,29284.0
2023-05-18 13:00:00,72.18,72.47,72.1,72.11,23008.0,72.18,72.47,72.1,72.11,23008.0
2023-05-18 13:30:00,72.1,72.31,72.06,72.11,26562.0,72.1,72.31,72.06,72.11,26562.0
2023-05-18 14:00:00,72.14,72.43,72.09,72.35,20699.0,72.14,72.43,72.09,72.35,20699.0
2023-05-18 14:30:00,72.35,72.7,72.35,72.66,20332.0,72.35,72.7,72.35,72.66,20332.0
2023-05-18 15:00:00,72.67,72.91,72.5,72.74,45187.0,72.67,72.91,72.5,72.74,45187.0
2023-05-18 15:30:00,72.79,73.26,72.77,73.13,132923.0,72.79,73.26,72.77,73.13,132923.0
2023-05-19 09:30:00,73.06,73.06,72.07,72.11,55265.0,73.06,73.06,72.07,72.11,55265.0
2023-05-19 10:00:00,72.1,72.65,72.05,72.43,24643.0,72.1,72.65,72.05,72.43,24643.0
2023-05-19 10:30:00,72.47,72.54,72.19,72.49,16791.0,72.47,72.54,72.19,72.49,16791.0
2023-05-19 11:00:00,72.48,72.5,71.56,71.56,43167.0,72.48,72.5,71.56,71.56,43167.0
2023-05-19 11:30:00,71.54,71.66,71.13,71.3,44501.0,71.54,71.66,71.13,71.3,44501.0
2023-05-19 12:00:00,71.3,71.4,71.0,71.11,84805.0,71.3,71.4,71.0,71.11,84805.0
2023-05-19 12:30:00,71.09,71.09,70.77,70.91,79394.0,71.09,71.09,70.77,70.91,79394.0
2023-05-19 13:00:00,70.93,71.28,70.75,71.18,46399.0,70.93,71.28,70.75,71.18,46399.0
2023-05-19 13:30:00,71.2,71.35,71.1,71.22,16148.0,71.2,71.35,71.1,71.22,16148.0
2023-05-19 14:00:00,71.23,71.4,71.13,71.24,50448.0,71.23,71.4,71.13,71.24,50448.0
2023-05-19 14:30:00,71.23,71.67,71.15,71.67,36040.0,71.23,71.67,71.15,71.67,36040.0
2023-05-19 15:00:00,71.67,71.77,71.5,71.5,44036.0,71.67,71.77,71.5,71.5,44036.0
2023-05-19 15:30:00,71.51,71.81,71.46,71.74,173424.0,71.51,71.81,71.46,71.74,173424.0
2023-05-22 09:30:00,71.92,72.29,71.74,72.11,61366.0,71.92,72.29,71.74,72.11,61366.0
2023-05-22 10:00:00,72.07,72.11,71.24,71.92,35191.0,72.07,72.11,71.24,71.92,35191.0
2023-05-22 10:30:00,71.97,72.12,71.74,71.86,60451.0,71.97,72.12,71.74,71.86,60451.0
2023-05-22 11:00:00,71.93,72.3,71.92,72.27,36614.0,71.93,72.3,71.92,72.27,36614.0
2023-05-22 11:30:00,72.24,72.32,71.96,72.2,16679.0,72.24,72.32,71.96,72.2,16679.0
2023-05-22 12:00:00,72.27,72.32,72.03,72.09,12665.0,72.27,72.32,72.03,72.09,12665.0
2023-05-22 12:30:00,72.04,72.1,71.8,72.04,13307.0,72.04,72.1,71.8,72.04,13307.0
2023-05-22 13:00:00,72.1,72.34,72.05,72.07,30991.0,72.1,72.34,72.05,72.07,30991.0
2023-05-22 13:30:00,72.06,72.24,71.99,72.07,15153.0,72.06,72.24,71.99,72.07,15153.0
2023-05-22 14:00:00,72.07,72.17,71.89,72.16,19523.0,72.07,72.17,71.89,72.16,19523.0
2023-05-22 14:30:00,72.18,72.4,71.99,72.32,24089.0,72.18,72.4,71.99,72.32,24089.0
2023-05-22 15:00:00,72.34,72.43,72.08,72.22,50307.0,72.34,72.43,72.08,72.22,50307.0
2023-05-22 15:30:00,72.22,72.28,72.1,72.22,116824.0,72.22,72.28,72.1,72.22,116824.0
2023-05-23 09:30:00,71.81,73.04,71.54,72.88,40507.0,71.81,73.04,71.54,72.88,40507.0
2023-05-23 10:00:00,72.99,73.39,72.81,73.33,46722.0,72.99,73.39,72.81,73.33,46722.0
2023-05-23 10:30:00,73.37,73.72,73.29,73.53,45300.0,73.37,73.72,73.29,73.53,45300.0
2023-05-23 11:00:00,73.52,73.84,73.45,73.5,55425.0,73.52,73.84,73.45,73.5,55425.0
2023-05-23 11:30:00,73.5,73.5,72.8,73.03,60250.0,73.5,73.5,72.8,73.03,60250.0
2023-05-23 12:00:00,73.09,73.18,72.66,72.71,40892.0,73.09,73.18,72.66,72.71,40892.0
2023-05-23 12:30:00,72.69,72.69,71.89,72.0,53847.0,72.69,72.69,71.89,72.0,53847.0
2023-05-23 13:00:00,72.01,72.49,71.95,72.11,26029.0,72.01,72.49,71.95,72.11,26029.0
2023-05-23 13:30:00,72.06,72.47,71.98,72.46,25682.0,72.06,72.47,71.98,72.46,25682.0
2023-05-23 14:00:00,72.48,72.63,71.83,71.93,46842.0,72.48,72.63,71.83,71.93,46842.0
2023-05-23 14:30:00,71.9,72.17,71.74,72.11,57928.0,71.9,72.17,71.74,72.11,57928.0
2023-05-23 15:00:00,72.08,72.15,71.57,71.67,165111.0,72.08,72.15,71.57,71.67,165111.0
2023-05-23 15:30:00,71.68,72.08,71.63,71.98,293634.0,71.68,72.08,71.63,71.98,293634.0
2023-05-24 09:30:00,71.35,71.74,69.7,69.81,108247.0,71.35,71.74,69.7,69.81,108247.0
2023-05-24 10:00:00,69.82,69.86,69.1,69.3,104165.0,69.82,69.86,69.1,69.3,104165.0
2023-05-24 10:30:00,69.28,69.99,69.26,69.44,44061.0,69.28,69.99,69.26,69.44,44061.0
2023-05-24 11:00:00,69.47,70.25,69.27,70.13,43973.0,69.47,70.25,69.27,70.13,43973.0
2023-05-24 11:30:00,70.16,70.19,69.54,69.79,27470.0,70.16,70.19,69.54,69.79,27470.0
2023-05-24 12:00:00,69.78,69.94,69.3,69.37,36317.0,69.78,69.94,69.3,69.37,36317.0
2023-05-24 12:30:00,69.36,69.83,69.3,69.61,26705.0,69.36,69.83,69.3,69.61,26705.0
2023-05-24 13:00:00,69.58,69.63,69.23,69.41,22047.0,69.58,69.63,69.23,69.41,22047.0
2023-05-24 13:30:00,69.43,69.73,69.43,69.71,17558.0,69.43,69.73,69.43,69.71,17558.0
2023-05-24 14:00:00,69.73,69.92,69.66,69.84,19902.0,69.73,69.92,69.66,69.84,19902.0
2023-05-24 14:30:00,69.85,70.11,69.68,69.7,26313.0,69.85,70.11,69.68,69.7,26313.0
2023-05-24 15:00:00,69.69,70.5,69.63,70.5,75022.0,69.69,70.5,69.63,70.5,75022.0
2023-05-24 15:30:00,70.51,70.79,70.1,70.15,173266.0,70.51,70.79,70.1,70.15,173266.0
2023-05-25 09:30:00,70.13,71.5,70.0,71.36,41831.0,70.13,71.5,70.0,71.36,41831.0
2023-05-25 10:00:00,71.42,71.63,70.41,70.9,27760.0,71.42,71.63,70.41,70.9,27760.0
2023-05-25 10:30:00,70.89,70.89,70.15,70.3,28046.0,70.89,70.89,70.15,70.3,28046.0
2023-05-25 11:00:00,70.39,70.54,70.2,70.2,19214.0,70.39,70.54,70.2,70.2,19214.0
2023-05-25 11:30:00,70.26,70.8,70.0,70.8,20113.0,70.26,70.8,70.0,70.8,20113.0
2023-05-25 12:00:00,70.86,71.01,70.69,70.73,17870.0,70.86,71.01,70.69,70.73,17870.0
2023-05-25 12:30:00,70.73,70.97,70.65,70.69,16574.0,70.73,70.97,70.65,70.69,16574.0
2023-05-25 13:00:00,70.65,71.16,70.56,71.11,13933.0,70.65,71.16,70.56,71.11,13933.0
2023-05-25 13:30:00,71.14,71.22,71.03,71.15,17408.0,71.14,71.22,71.03,71.15,17408.0
2023-05-25 14:00:00,71.23,71.43,71.13,71.27,16042.0,71.23,71.43,71.13,71.27,16042.0
2023-05-25 14:30:00,71.29,71.31,70.82,70.93,23471.0,71.29,71.31,70.82,70.93,23471.0
2023-05-25 15:00:00,70.94,71.31,70.9,71.3,40496.0,70.94,71.31,70.9,71.3,40496.0
2023-05-25 15:30:00,71.3,71.46,71.01,71.02,158593.0,71.3,71.46,71.01,71.02,158593.0
2023-05-26 09:30:00,71.24,71.59,70.81,70.88,61751.0,71.24,71.59,70.81,70.88,61751.0
2023-05-26 10:00:00,70.89,71.76,70.8,71.76,24490.0,70.89,71.76,70.8,71.76,24490.0
2023-05-26 10:30:00,71.77,71.88,71.5,71.5,29809.0,71.77,71.88,71.5,71.5,29809.0
2023-05-26 11:00:00,71.5,71.78,71.1,71.16,61108.0,71.5,71.78,71.1,71.16,61108.0
2023-05-26 11:30:00,71.19,71.49,71.1,71.3,28803.0,71.19,71.49,71.1,71.3,28803.0
2023-05-26 12:00:00,71.3,72.18,71.28,72.16,19880.0,71.3,72.18,71.28,72.16,19880.0
2023-05-26 12:30:00,72.15,72.49,72.11,72.2,55725.0,72.15,72.49,72.11,72.2,55725.0
2023-05-26 13:00:00,72.2,72.52,72.18,72.24,39085.0,72.2,72.52,72.18,72.24,39085.0
2023-05-26 13:30:00,72.31,72.53,72.06,72.26,34124.0,72.31,72.53,72.06,72.26,34124.0
2023-05-26 14:00:00,72.3,72.55,72.28,72.51,17280.0,72.3,72.55,72.28,72.51,17280.0
2023-05-26 14:30:00,72.5,72.74,72.44,72.52,19677.0,72.5,72.74,72.44,72.52,19677.0
2023-05-26 15:00:00,72.59,72.86,72.42,72.42,32118.0,72.59,72.86,72.42,72.42,32118.0
2023-05-26 15:30:00,72.43,72.74,72.37,72.48,114176.0,72.43,72.74,72.37,72.48,114176.0
2023-05-30 09:30:00,73.16,74.13,72.89,73.67,69822.0,73.16,74.13,72.89,73.67,69822.0
2023-05-30 10:00:00,73.68,74.48,73.14,73.44,82644.0,73.68,74.48,73.14,73.44,82644.0
2023-05-30 10:30:00,73.39,73.49,73.03,73.31,47103.0,73.39,73.49,73.03,73.31,47103.0
2023-05-30 11:00:00,73.33,73.63,72.64,72.89,43033.0,73.33,73.63,72.64,72.89,43033.0
2023-05-30 11:30:00,72.97,73.6,72.85,73.58,33666.0,72.97,73.6,72.85,73.58,33666.0
2023-05-30 12:00:00,73.52,73.54,72.97,73.11,16019.0,73.52,73.54,72.97,73.11,16019.0
2023-05-30 12:30:00,73.07,73.21,72.86,73.14,17080.0,73.07,73.21,72.86,73.14,17080.0
2023-05-30 13:00:00,73.14,73.16,72.78,72.87,26137.0,73.14,73.16,72.78,72.87,26137.0
2023-05-30 13:30:00,72.88,73.22,72.84,73.06,20395.0,72.88,73.22,72.84,73.06,20395.0
2023-05-30 14:00:00,73.06,73.4,73.05,73.39,28557.0,73.06,73.4,73.05,73.39,28557.0
2023-05-30 14:30:00,73.37,73.83,73.35,73.6,64036.0,73.37,73.83,73.35,73.6,64036.0
2023-05-30 15:00:00,73.55,74.09,73.55,74.03,61335.0,73.55,74.09,73.55,74.03,61335.0
2023-05-30 15:30:00,74.03,74.32,73.9,73.95,165283.0,74.03,74.32,73.9,73.95,165283.0
2023-05-31 09:30:00,72.2,73.02,71.4,72.47,128799.0,72.2,73.02,71.4,72.47,128799.0
2023-05-31 10:00:00,72.3,72.39,70.87,71.19,78348.0,72.3,72.39,70.87,71.19,78348.0
2023-05-31 10:30:00,71.23,71.29,70.96,71.02,35301.0,71.23,71.29,70.96,71.02,35301.0
2023-05-31 11:00:00,71.06,71.16,70.93,70.98,38185.0,71.06,71.16,70.93,70.98,38185.0
2023-05-31 11:30:00,70.98,71.01,70.64,70.96,39192.0,70.98,71.01,70.64,70.96,39192.0
2023-05-31 12:00:00,70.98,71.32,70.98,71.2,22305.0,70.98,71.32,70.98,71.2,22305.0
2023-05-31 12:30:00,71.2,71.64,71.11,71.46,36875.0,71.2,71.64,71.11,71.46,36875.0
2023-05-31 13:00:00,71.51,71.61,71.33,71.53,19063.0,71.51,71.61,71.33,71.53,19063.0
2023-05-31 13:30:00,71.59,72.0,71.59,71.99,36757.0,71.59,72.0,71.59,71.99,36757.0
2023-05-31 14:00:00,71.99,72.24,71.93,72.24,34826.0,71.99,72.24,71.93,72.24,34826.0
2023-05-31 14:30:00,72.24,72.69,72.24,72.46,71761.0,72.24,72.69,72.24,72.46,71761.0
2023-05-31 15:00:00,72.47,72.5,72.28,72.39,61315.0,72.47,72.5,72.28,72.39,61315.0
2023-05-31 15:30:00,72.39,72.62,72.11,72.19,134748.0,72.39,72.62,72.11,72.19,134748.0
2023-06-01 09:30:00,72.49,72.49,71.14,71.8,46578.0,72.49,72.49,71.14,71.8,46578.0
2023-06-01 10:00:00,71.67,72.19,71.44,71.72,42824.0,71.67,72.19,71.44,71.72,42824.0
2023-06-01 10:30:00,71.59,72.43,71.37,71.97,48922.0,71.59,72.43,71.37,71.97,48922.0
2023-06-01 11:00:00,71.91,72.07,71.71,71.97,24512.0,71.91,72.07,71.71,71.97,24512.0
2023-06-01 11:30:00,71.98,72.25,71.76,71.79,24524.0,71.98,72.25,71.76,71.79,24524.0
2023-06-01 12:00:00,71.75,72.06,71.6,72.06,30335.0,71.75,72.06,71.6,72.06,30335.0
2023-06-01 12:30:00,72.09,72.36,71.96,72.3,22067.0,72.09,72.36,71.96,72.3,22067.0
2023-06-01 13:00:00,72.26,72.33,72.04,72.09,48227.0,72.26,72.33,72.04,72.09,48227.0
2023-06-01 13:30:00,72.09,72.41,71.97,72.18,40691.0,72.09,72.41,71.97,72.18,40691.0
2023-06-01 14:00:00,72.23,72.57,72.1,72.27,23351.0,72.23,72.57,72.1,72.27,23351.0
2023-06-01 14:30:00,72.25,72.28,71.99,72.09,48405.0,72.25,72.28,71.99,72.09,48405.0
2023-06-01 15:00:00,72.09,72.38,72.05,72.07,76695.0,72.09,72.38,72.05,72.07,76695.0
2023-06-01 15:30:00,72.05,72.09,71.71,71.8,146429.0,72.05,72.09,71.71,71.8,146429.0
2023-06-02 09:30:00,72.82,73.44,72.68,72.72,64893.0,72.82,73.44,72.68,72.72,64893.0
2023-06-02 10:00:00,72.69,73.61,72.46,73.52,63188.0,72.69,73.61,72.46,73.52,63188.0
2023-06-02 10:30:00,73.57,73.98,73.31,73.97,49163.0,73.57,73.98,73.31,73.97,49163.0
2023-06-02 11:00:00,73.97,74.42,73.9,74.32,64236.0,73.97,74.42,73.9,74.32,64236.0
2023-06-02 11:30:00,74.36,74.77,74.11,74.18,95317.0,74.36,74.77,74.11,74.18,95317.0
2023-06-02 12:00:00,74.19,74.54,74.11,74.14,52927.0,74.19,74.54,74.11,74.14,52927.0
2023-06-02 12:30:00,74.16,74.37,74.0,74.24,111062.0,74.16,74.37,74.0,74.24,111062.0
2023-06-02 13:00:00,74.25,74.35,74.07,74.34,51995.0,74.25,74.35,74.07,74.34,51995.0
2023-06-02 13:30:00,74.35,74.46,74.1,74.14,41406.0,74.35,74.46,74.1,74.14,41406.0
2023-06-02 14:00:00,74.17,74.21,73.92,74.09,50575.0,74.17,74.21,73.92,74.09,50575.0
2023-06-02 14:30:00,74.11,74.37,74.09,74.36,109620.0,74.11,74.37,74.09,74.36,109620.0
2023-06-02 15:00:00,74.35,74.41,74.0,74.06,187190.0,74.35,74.41,74.0,74.06,187190.0
2023-06-02 15:30:00,74.07,74.85,74.05,74.65,317499.0,74.07,74.85,74.05,74.65,317499.0
2023-06-05 09:30:00,74.66,74.98,73.69,73.76,35485.0,74.66,74.98,73.69,73.76,35485.0
2023-06-05 10:00:00,73.75,74.4,73.5,73.8,38047.0,73.75,74.4,73.5,73.8,38047.0
2023-06-05 10:30:00,73.78,74.66,73.67,74.35,39037.0,73.78,74.66,73.67,74.35,39037.0
2023-06-05 11:00:00,74.39,74.94,74.36,74.91,52971.0,74.39,74.94,74.36,74.91,52971.0
2023-06-05 11:30:00,74.87,75.14,74.74,74.84,47735.0,74.87,75.14,74.74,74.84,47735.0
2023-06-05 12:00:00,74.86,75.15,74.66,75.15,26363.0,74.86,75.15,74.66,75.15,26363.0
2023-06-05 12:30:00,75.15,75.45,75.04,75.39,24711.0,75.15,75.45,75.04,75.39,24711.0
2023-06-05 13:00:00,75.39,75.42,75.15,75.19,26272.0,75.39,75.42,75.15,75.19,26272.0
2023-06-05 13:30:00,75.29,75.69,75.19,75.69,25085.0,75.29,75.69,75.19,75.69,25085.0
2023-06-05 14:00:00,75.69,75.72,74.93,75.02,31781.0,75.69,75.72,74.93,75.02,31781.0
2023-06-05 14:30:00,74.96,75.12,74.73,75.09,20144.0,74.96,75.12,74.73,75.09,20144.0
2023-06-05 15:00:00,75.12,75.18,74.8,75.17,59365.0,75.12,75.18,74.8,75.17,59365.0
2023-06-05 15:30:00,75.17,75.46,75.09,75.26,224742.0,75.17,75.46,75.09,75.26,224742.0
2023-06-06 09:30:00,74.93,76.67,74.93,76.37,34247.0,74.93,76.67,74.93,76.37,34247.0
2023-06-06 10:00:00,76.47,77.92,76.47,77.75,140054.0,76.47,77.92,76.47,77.75,140054.0
2023-06-06 10:30:00,77.78,78.05,77.55,77.74,129866.0,77.78,78.05,77.55,77.74,129866.0
2023-06-06 11:00:00,77.82,78.31,77.64,78.01,140288.0,77.82,78.31,77.64,78.01,140288.0
2023-06-06 11:30:00,78.0,78.58,77.94,78.11,73108.0,78.0,78.58,77.94,78.11,73108.0
2023-06-06 12:00:00,78.14,78.46,77.93,78.38,63690.0,78.14,78.46,77.93,78.38,63690.0
2023-06-06 12:30:00,78.4,78.4,77.7,77.78,71524.0,78.4,78.4,77.7,77.78,71524.0
2023-06-06 13:00:00,77.88,78.31,77.85,78.14,74283.0,77.88,78.31,77.85,78.14,74283.0
2023-06-06 13:30:00,78.11,78.45,78.04,78.15,46807.0,78.11,78.45,78.04,78.15,46807.0
2023-06-06 14:00:00,78.15,78.75,78.1,78.75,101512.0,78.15,78.75,78.1,78.75,101512.0
2023-06-06 14:30:00,78.75,79.04,78.57,78.76,138069.0,78.75,79.04,78.57,78.76,138069.0
2023-06-06 15:00:00,78.78,79.35,78.73,79.32,132331.0,78.78,79.35,78.73,79.32,132331.0
2023-06-06 15:30:00,79.33,79.4,79.02,79.08,394549.0,79.33,79.4,79.02,79.08,394549.0
2023-06-07 09:30:00,80.0,80.86,78.72,80.84,330359.0,80.0,80.86,78.72,80.84,330359.0
2023-06-07 10:00:00,80.85,81.13,79.25,79.49,370811.0,80.85,81.13,79.25,79.49,370811.0
2023-06-07 10:30:00,79.54,79.91,79.16,79.84,118744.0,79.54,79.91,79.16,79.84,118744.0
2023-06-07 11:00:00,79.84,80.06,79.73,79.94,109289.0,79.84,80.06,79.73,79.94,109289.0
2023-06-07 11:30:00,79.95,80.14,79.57,79.65,66009.0,79.95,80.14,79.57,79.65,66009.0
2023-06-07 12:00:00,79.67,80.01,79.36,79.4,45905.0,79.67,80.01,79.36,79.4,45905.0
2023-06-07 12:30:00,79.35,79.96,79.25,79.94,36864.0,79.35,79.96,79.25,79.94,36864.0
2023-06-07 13:00:00,79.96,79.96,79.5,79.59,27717.0,79.96,79.96,79.5,79.59,27717.0
2023-06-07 13:30:00,79.55,79.79,79.46,79.68,20722.0,79.55,79.79,79.46,79.68,20722.0
2023-06-07 14:00:00,79.73,80.08,79.73,80.03,49583.0,79.73,80.08,79.73,80.03,49583.0
2023-06-07 14:30:00,80.06,80.18,79.61,79.85,399139.0,80.06,80.18,79.61,79.85,399139.0
2023-06-07 15:00:00,79.86,79.95,79.63,79.7,38474.0,79.86,79.95,79.63,79.7,38474.0
2023-06-07 15:30:00,79.7,79.76,79.11,79.12,223911.0,79.7,79.76,79.11,79.12,223911.0
2023-06-08 09:30:00,80.05,80.32,78.58,79.12,93799.0,80.05,80.32,78.58,79.12,93799.0
2023-06-08 10:00:00,79.23,79.35,78.61,78.94,52354.0,79.23,79.35,78.61,78.94,52354.0
2023-06-08 10:30:00,79.0,79.14,78.79,78.88,36928.0,79.0,79.14,78.79,78.88,36928.0
2023-06-08 11:00:00,78.89,79.09,78.72,79.05,40128.0,78.89,79.09,78.72,79.05,40128.0
2023-06-08 11:30:00,79.06,79.43,78.9,79.34,30444.0,79.06,79.43,78.9,79.34,30444.0
2023-06-08 12:00:00,79.35,79.5,79.14,79.41,31482.0,79.35,79.5,79.14,79.41,31482.0
2023-06-08 12:30:00,79.36,79.56,79.25,79.38,50913.0,79.36,79.56,79.25,79.38,50913.0
2023-06-08 13:00:00,79.4,79.49,79.2,79.22,28044.0,79.4,79.49,79.2,79.22,28044.0
2023-06-08 13:30:00,79.24,79.66,79.21,79.63,31990.0,79.24,79.66,79.21,79.63,31990.0
2023-06-08 14:00:00,79.65,80.02,79.65,80.0,27660.0,79.65,80.02,79.65,80.0,27660.0
2023-06-08 14:30:00,79.99,80.41,79.98,80.23,95722.0,79.99,80.41,79.98,80.23,95722.0
2023-06-08 15:00:00,80.24,80.48,79.87,79.97,76148.0,80.24,80.48,79.87,79.97,76148.0
2023-06-08 15:30:00,79.97,80.14,79.68,79.91,121731.0,79.97,80.14,79.68,79.91,121731.0
2023-06-09 09:30:00,80.37,80.66,79.87,80.16,64752.0,80.37,80.66,79.87,80.16,64752.0
2023-06-09 10:00:00,80.18,80.71,80.17,80.63,91601.0,80.18,80.71,80.17,80.63,91601.0
2023-06-09 10:30:00,80.63,80.65,80.0,80.12,59115.0,80.63,80.65,80.0,80.12,59115.0
2023-06-09 11:00:00,80.11,80.15,79.33,79.33,36103.0,80.11,80.15,79.33,79.33,36103.0
2023-06-09 11:30:00,79.33,79.73,79.21,79.36,22860.0,79.33,79.73,79.21,79.36,22860.0
2023-06-09 12:00:00,79.39,79.39,79.08,79.23,29383.0,79.39,79.39,79.08,79.23,29383.0
2023-06-09 12:30:00,79.23,79.4,79.04,79.26,21037.0,79.23,79.4,79.04,79.26,21037.0
2023-06-09 13:00:00,79.27,79.38,79.04,79.08,21606.0,79.27,79.38,79.04,79.08,21606.0
2023-06-09 13:30:00,79.09,79.15,78.62,78.66,19672.0,79.09,79.15,78.62,78.66,19672.0
2023-06-09 14:00:00,78.67,78.82,78.31,78.67,61901.0,78.67,78.82,78.31,78.67,61901.0
2023-06-09 14:30:00,78.66,78.99,78.38,78.99,22683.0,78.66,78.99,78.38,78.99,22683.0
2023-06-09 15:00:00,79.0,79.27,78.97,79.09,48290.0,79.0,79.27,78.97,79.09,48290.0
2023-06-09 15:30:00,79.08,79.17,78.69,78.83,142860.0,79.08,79.17,78.69,78.83,142860.0
2023-06-12 09:30:00,78.36,79.47,77.67,79.41,70582.0,78.36,79.47,77.67,79.41,70582.0
2023-06-12 10:00:00,79.53,79.78,78.91,79.28,61339.0,79.53,79.78,78.91,79.28,61339.0
2023-06-12 10:30:00,79.2,79.24,78.69,79.22,31414.0,79.2,79.24,78.69,79.22,31414.0
2023-06-12 11:00:00,79.29,79.64,79.16,79.38,26234.0,79.29,79.64,79.16,79.38,26234.0
2023-06-12 11:30:00,79.39,79.54,79.07,79.54,23119.0,79.39,79.54,79.07,79.54,23119.0
2023-06-12 12:00:00,79.58,79.69,79.42,79.67,21649.0,79.58,79.69,79.42,79.67,21649.0
2023-06-12 12:30:00,79.65,79.82,79.37,79.63,30589.0,79.65,79.82,79.37,79.63,30589.0
2023-06-12 13:00:00,79.63,79.64,79.36,79.4,17498.0,79.63,79.64,79.36,79.4,17498.0
2023-06-12 13:30:00,79.39,79.49,79.32,79.4,28621.0,79.39,79.49,79.32,79.4,28621.0
2023-06-12 14:00:00,79.41,79.45,79.12,79.17,21094.0,79.41,79.45,79.12,79.17,21094.0
2023-06-12 14:30:00,79.16,79.65,79.16,79.65,49576.0,79.16,79.65,79.16,79.65,49576.0
2023-06-12 15:00:00,79.65,80.05,79.64,79.87,54134.0,79.65,80.05,79.64,79.87,54134.0
2023-06-12 15:30:00,79.87,79.87,79.52,79.55,129714.0,79.87,79.87,79.52,79.55,129714.0
2023-06-13 09:30:00,80.2,80.96,80.13,80.55,30448.0,80.2,80.96,80.13,80.55,30448.0
2023-06-13 10:00:00,80.61,81.03,80.58,80.99,46254.0,80.61,81.03,80.58,80.99,46254.0
2023-06-13 10:30:00,81.0,81.04,80.55,80.79,36520.0,81.0,81.04,80.55,80.79,36520.0
2023-06-13 11:00:00,80.8,80.83,80.5,80.81,26848.0,80.8,80.83,80.5,80.81,26848.0
2023-06-13 11:30:00,80.81,81.05,80.65,80.74,38799.0,80.81,81.05,80.65,80.74,38799.0
2023-06-13 12:00:00,80.73,80.87,80.48,80.63,25498.0,80.73,80.87,80.48,80.63,25498.0
2023-06-13 12:30:00,80.61,81.03,80.61,80.98,33419.0,80.61,81.03,80.61,80.98,33419.0
2023-06-13 13:00:00,80.97,81.21,80.85,81.04,24790.0,80.97,81.21,80.85,81.04,24790.0
2023-06-13 13:30:00,81.04,81.23,80.99,81.11,29169.0,81.04,81.23,80.99,81.11,29169.0
2023-06-13 14:00:00,81.1,81.14,80.71,80.71,50339.0,81.1,81.14,80.71,80.71,50339.0
2023-06-13 14:30:00,80.73,80.95,80.52,80.91,40162.0,80.73,80.95,80.52,80.91,40162.0
2023-06-13 15:00:00,80.94,81.11,80.88,80.99,39778.0,80.94,81.11,80.88,80.99,39778.0
2023-06-13 15:30:00,81.0,81.07,80.44,80.62,162033.0,81.0,81.07,80.44,80.62,162033.0
2023-06-14 09:30:00,80.8,81.11,80.15,80.6,35592.0,80.8,81.11,80.15,80.6,35592.0
2023-06-14 10:00:00,80.65,81.11,80.63,80.84,46896.0,80.65,81.11,80.63,80.84,46896.0
2023-06-14 10:30:00,80.9,81.66,80.83,81.5,139326.0,80.9,81.66,80.83,81.5,139326.0
2023-06-14 11:00:00,81.5,81.75,81.1,81.25,28184.0,81.5,81.75,81.1,81.25,28184.0
2023-06-14 11:30:00,81.32,81.38,80.94,81.0,23633.0,81.32,81.38,80.94,81.0,23633.0
2023-06-14 12:00:00,81.04,81.35,80.87,81.14,25127.0,81.04,81.35,80.87,81.14,25127.0
2023-06-14 12:30:00,81.11,81.12,80.68,80.68,23917.0,81.11,81.12,80.68,80.68,23917.0
2023-06-14 13:00:00,80.69,80.79,80.3,80.46,34111.0,80.69,80.79,80.3,80.46,34111.0
2023-06-14 13:30:00,80.45,80.48,80.13,80.15,41031.0,80.45,80.48,80.13,80.15,41031.0
2023-06-14 14:00:00,80.15,80.15,79.1,79.34,68826.0,80.15,80.15,79.1,79.34,68826.0
2023-06-14 14:30:00,79.34,79.82,79.15,79.68,61115.0,79.34,79.82,79.15,79.68,61115.0
2023-06-14 15:00:00,79.68,80.2,79.55,79.86,95896.0,79.68,80.2,79.55,79.86,95896.0
2023-06-14 15:30:00,79.84,80.01,79.39,79.73,134068.0,79.84,80.01,79.39,79.73,134068.0
2023-06-15 09:30:00,78.71,80.0,78.62,80.0,38988.0,78.71,80.0,78.62,80.0,38988.0
2023-06-15 10:00:00,80.08,80.76,79.88,80.69,47777.0,80.08,80.76,79.88,80.69,47777.0
2023-06-15 10:30:00,80.72,80.86,80.22,80.62,53229.0,80.72,80.86,80.22,80.62,53229.0
2023-06-15 11:00:00,80.63,80.77,80.5,80.73,28621.0,80.63,80.77,80.5,80.73,28621.0
2023-06-15 11:30:00,80.77,80.77,80.42,80.53,31686.0,80.77,80.77,80.42,80.53,31686.0
2023-06-15 12:00:00,80.52,80.81,80.47,80.52,33655.0,80.52,80.81,80.47,80.52,33655.0
2023-06-15 12:30:00,80.56,80.68,80.43,80.44,28249.0,80.56,80.68,80.43,80.44,28249.0
2023-06-15 13:00:00,80.47,80.59,80.25,80.52,29616.0,80.47,80.59,80.25,80.52,29616.0
2023-06-15 13:30:00,80.54,80.75,80.52,80.67,22937.0,80.54,80.75,80.52,80.67,22937.0
2023-06-15 14:00:00,80.69,80.71,80.49,80.71,18609.0,80.69,80.71,80.49,80.71,18609.0
2023-06-15 14:30:00,80.73,81.06,80.7,80.98,20656.0,80.73,81.06,80.7,80.98,20656.0
2023-06-15 15:00:00,80.99,81.14,80.81,80.95,35059.0,80.99,81.14,80.81,80.95,35059.0
2023-06-15 15:30:00,80.94,81.12,80.69,80.88,126189.0,80.94,81.12,80.69,80.88,126189.0
2023-06-16 09:30:00,81.16,81.36,79.67,79.67,207949.0,81.16,81.36,79.67,79.67,207949.0
2023-06-16 10:00:00,79.79,80.4,79.57,80.19,69219.0,79.79,80.4,79.57,80.19,69219.0
2023-06-16 10:30:00,80.14,80.2,79.48,79.59,44847.0,80.14,80.2,79.48,79.59,44847.0
2023-06-16 11:00:00,79.6,79.84,79.28,79.67,50197.0,79.6,79.84,79.28,79.67,50197.0
2023-06-16 11:30:00,79.68,79.92,79.5,79.92,41288.0,79.68,79.92,79.5,79.92,41288.0
2023-06-16 12:00:00,79.96,79.96,79.71,79.76,39712.0,79.96,79.96,79.71,79.76,39712.0
2023-06-16 12:30:00,79.75,79.98,79.62,79.87,46344.0,79.75,79.98,79.62,79.87,46344.0
2023-06-16 13:00:00,79.87,80.03,79.72,79.78,42504.0,79.87,80.03,79.72,79.78,42504.0
2023-06-16 13:30:00,79.77,79.88,79.63,79.85,41294.0,79.77,79.88,79.63,79.85,41294.0
2023-06-16 14:00:00,79.82,79.98,79.67,79.77,87786.0,79.82,79.98,79.67,79.77,87786.0
2023-06-16 14:30:00,79.78,79.82,79.44,79.48,87056.0,79.78,79.82,79.44,79.48,87056.0
2023-06-16 15:00:00,79.49,79.56,79.27,79.55,56032.0,79.49,79.56,79.27,79.55,56032.0
2023-06-16 15:30:00,79.55,79.67,79.25,79.62,231885.0,79.55,79.67,79.25,79.62,231885.0
2023-06-20 09:30:00,79.32,80.02,79.15,79.87,61743.0,79.32,80.02,79.15,79.87,61743.0
2023-06-20 10:00:00,79.9,80.16,79.11,79.2,83194.0,79.9,80.16,79.11,79.2,83194.0
2023-06-20 10:30:00,79.24,79.44,78.76,78.87,80273.0,79.24,79.44,78.76,78.87,80273.0
2023-06-20 11:00:00,78.85,79.17,78.77,78.8,52161.0,78.85,79.17,78.77,78.8,52161.0
2023-06-20 11:30:00,78.8,79.14,78.75,78.9,54704.0,78.8,79.14,78.75,78.9,54704.0
2023-06-20 12:00:00,78.89,79.0,78.59,78.92,49685.0,78.89,79.0,78.59,78.92,49685.0
2023-06-20 12:30:00,78.9,79.06,78.77,79.01,40999.0,78.9,79.06,78.77,79.01,40999.0
2023-06-20 13:00:00,79.06,79.08,78.76,78.76,33810.0,79.06,79.08,78.76,78.76,33810.0
2023-06-20 13:30:00,78.78,78.78,78.47,78.49,39402.0,78.78,78.78,78.47,78.49,39402.0
2023-06-20 14:00:00,78.5,78.73,78.46,78.68,36671.0,78.5,78.73,78.46,78.68,36671.0
2023-06-20 14:30:00,78.65,78.65,78.37,78.56,35672.0,78.65,78.65,78.37,78.56,35672.0
2023-06-20 15:00:00,78.57,78.99,78.57,78.77,50420.0,78.57,78.99,78.57,78.77,50420.0
2023-06-20 15:30:00,78.78,78.94,78.56,78.57,189642.0,78.78,78.94,78.56,78.57,189642.0
2023-06-21 09:30:00,78.39,78.57,77.27,78.14,192927.0,78.39,78.57,77.27,78.14,192927.0
2023-06-21 10:00:00,78.13,78.3,77.59,77.78,88278.0,78.13,78.3,77.59,77.78,88278.0
2023-06-21 10:30:00,77.83,78.24,77.53,77.99,66422.0,77.83,78.24,77.53,77.99,66422.0
2023-06-21 11:00:00,78.08,78.26,77.69,78.2,35973.0,78.08,78.26,77.69,78.2,35973.0
2023-06-21 11:30:00,78.19,78.33,77.94,78.12,37382.0,78.19,78.33,77.94,78.12,37382.0
2023-06-21 12:00:00,78.11,78.44,78.0,78.29,65334.0,78.11,78.44,78.0,78.29,65334.0
2023-06-21 12:30:00,78.3,78.35,77.94,78.07,89949.0,78.3,78.35,77.94,78.07,89949.0
2023-06-21 13:00:00,78.09,78.11,77.89,78.06,27850.0,78.09,78.11,77.89,78.06,27850.0
2023-06-21 13:30:00,78.08,78.51,78.02,78.47,157048.0,78.08,78.51,78.02,78.47,157048.0
2023-06-21 14:00:00,78.5,78.88,78.41,78.85,34193.0,78.5,78.88,78.41,78.85,34193.0
2023-06-21 14:30:00,78.88,79.06,78.76,78.84,32415.0,78.88,79.06,78.76,78.84,32415.0
2023-06-21 15:00:00,78.82,78.89,78.22,78.23,33444.0,78.82,78.89,78.22,78.23,33444.0
2023-06-21 15:30:00,78.21,78.47,78.07,78.28,136699.0,78.21,78.47,78.07,78.28,136699.0
2023-06-22 09:30:00,77.97,77.97,77.02,77.55,132078.0,77.97,77.97,77.02,77.55,132078.0
2023-06-22 10:00:00,77.54,78.24,77.51,78.15,122358.0,77.54,78.24,77.51,78.15,122358.0
2023-06-22 10:30:00,78.16,78.45,77.77,78.15,118749.0,78.16,78.45,77.77,78.15,118749.0
2023-06-22 11:00:00,78.16,78.27,77.88,78.16,118392.0,78.16,78.27,77.88,78.16,118392.0
2023-06-22 11:30:00,78.15,78.62,78.09,78.45,98694.0,78.15,78.62,78.09,78.45,98694.0
2023-06-22 12:00:00,78.43,78.44,78.02,78.36,60181.0,78.43,78.44,78.02,78.36,60181.0
2023-06-22 12:30:00,78.39,78.68,78.28,78.49,75560.0,78.39,78.68,78.28,78.49,75560.0
2023-06-22 13:00:00,78.51,78.55,78.16,78.21,59655.0,78.51,78.55,78.16,78.21,59655.0
2023-06-22 13:30:00,78.22,78.31,78.01,78.2,58431.0,78.22,78.31,78.01,78.2,58431.0
2023-06-22 14:00:00,78.2,78.28,77.89,78.26,84271.0,78.2,78.28,77.89,78.26,84271.0
2023-06-22 14:30:00,78.24,78.65,78.24,78.55,119248.0,78.24,78.65,78.24,78.55,119248.0
2023-06-22 15:00:00,78.56,78.56,78.18,78.18,141252.0,78.56,78.56,78.18,78.18,141252.0
2023-06-22 15:30:00,78.16,78.48,77.91,78.29,397939.0,78.16,78.48,77.91,78.29,397939.0
2023-06-23 09:30:00,84.21,87.06,83.5,85.37,1963911.0,84.21,87.06,83.5,85.37,1963911.0
2023-06-23 10:00:00,85.44,86.5,84.76,85.17,873645.0,85.44,86.5,84.76,85.17,873645.0
2023-06-23 10:30:00,85.13,86.74,84.85,86.61,589962.0,85.13,86.74,84.85,86.61,589962.0
2023-06-23 11:00:00,86.6,87.0,86.08,86.4,467831.0,86.6,87.0,86.08,86.4,467831.0
2023-06-23 11:30:00,86.41,86.44,84.57,84.65,484333.0,86.41,86.44,84.57,84.65,484333.0
2023-06-23 12:00:00,84.64,85.65,84.23,85.22,561552.0,84.64,85.65,84.23,85.22,561552.0
2023-06-23 12:30:00,85.24,85.25,84.5,84.95,290208.0,85.24,85.25,84.5,84.95,290208.0
2023-06-23 13:00:00,84.92,85.92,84.55,85.91,289143.0,84.92,85.92,84.55,85.91,289143.0
2023-06-23 13:30:00,85.9,85.91,85.2,85.56,276970.0,85.9,85.91,85.2,85.56,276970.0
2023-06-23 14:00:00,85.57,85.96,85.28,85.9,215121.0,85.57,85.96,85.28,85.9,215121.0
2023-06-23 14:30:00,85.92,86.0,85.46,85.92,213048.0,85.92,86.0,85.46,85.92,213048.0
2023-06-23 15:00:00,85.88,86.14,85.35,85.91,312497.0,85.88,86.14,85.35,85.91,312497.0
2023-06-23 15:30:00,85.9,86.36,85.83,86.29,790579.0,85.9,86.36,85.83,86.29,790579.0
2023-06-26 09:30:00,86.41,86.52,83.13,83.7,424525.0,86.41,86.52,83.13,83.7,424525.0
2023-06-26 10:00:00,83.69,83.75,82.32,82.34,321477.0,83.69,83.75,82.32,82.34,321477.0
2023-06-26 10:30:00,82.34,83.14,81.91,82.08,204295.0,82.34,83.14,81.91,82.08,204295.0
2023-06-26 11:00:00,82.03,82.21,81.52,82.11,187572.0,82.03,82.21,81.52,82.11,187572.0
2023-06-26 11:30:00,82.09,82.53,81.89,82.31,283392.0,82.09,82.53,81.89,82.31,283392.0
2023-06-26 12:00:00,82.27,82.31,81.55,81.76,112544.0,82.27,82.31,81.55,81.76,112544.0
2023-06-26 12:30:00,81.75,81.75,80.96,81.64,94515.0,81.75,81.75,80.96,81.64,94515.0
2023-06-26 13:00:00,81.6,82.29,81.34,82.29,91314.0,81.6,82.29,81.34,82.29,91314.0
2023-06-26 13:30:00,82.3,82.32,81.8,81.98,143348.0,82.3,82.32,81.8,81.98,143348.0
2023-06-26 14:00:00,81.98,82.16,81.88,81.92,119949.0,81.98,82.16,81.88,81.92,119949.0
2023-06-26 14:30:00,81.91,82.21,81.64,81.92,100337.0,81.91,82.21,81.64,81.92,100337.0
2023-06-26 15:00:00,81.92,82.13,81.68,81.69,151662.0,81.92,82.13,81.68,81.69,151662.0
2023-06-26 15:30:00,81.72,82.01,81.06,81.26,421626.0,81.72,82.01,81.06,81.26,421626.0
2023-06-27 09:30:00,81.72,81.91,81.05,81.91,120544.0,81.72,81.91,81.05,81.91,120544.0
2023-06-27 10:00:00,81.92,82.23,81.2,81.6,165372.0,81.92,82.23,81.2,81.6,165372.0
2023-06-27 10:30:00,81.58,81.67,81.01,81.11,83233.0,81.58,81.67,81.01,81.11,83233.0
2023-06-27 11:00:00,81.13,81.21,80.62,80.95,127614.0,81.13,81.21,80.62,80.95,127614.0
2023-06-27 11:30:00,80.95,81.03,80.61,80.88,88907.0,80.95,81.03,80.61,80.88,88907.0
2023-06-27 12:00:00,80.89,81.75,80.88,81.67,73323.0,80.89,81.75,80.88,81.67,73323.0
2023-06-27 12:30:00,81.69,81.96,81.6,81.88,78855.0,81.69,81.96,81.6,81.88,78855.0
2023-06-27 13:00:00,81.91,82.46,81.86,82.25,70448.0,81.91,82.46,81.86,82.25,70448.0
2023-06-27 13:30:00,82.26,82.63,82.15,82.53,54796.0,82.26,82.63,82.15,82.53,54796.0
2023-06-27 14:00:00,82.53,82.74,82.36,82.4,64854.0,82.53,82.74,82.36,82.4,64854.0
2023-06-27 14:30:00,82.42,82.48,82.05,82.05,73411.0,82.42,82.48,82.05,82.05,73411.0
2023-06-27 15:00:00,82.07,82.45,82.07,82.23,82931.0,82.07,82.45,82.07,82.23,82931.0
2023-06-27 15:30:00,82.23,82.53,82.05,82.42,301369.0,82.23,82.53,82.05,82.42,301369.0
2023-06-28 09:30:00,82.42,84.06,82.11,83.95,147649.0,82.42,84.06,82.11,83.95,147649.0
2023-06-28 10:00:00,84.02,84.49,83.52,84.13,133302.0,84.02,84.49,83.52,84.13,133302.0
2023-06-28 10:30:00,84.17,85.09,84.17,84.61,148203.0,84.17,85.09,84.17,84.61,148203.0
2023-06-28 11:00:00,84.62,84.62,83.63,83.84,98147.0,84.62,84.62,83.63,83.84,98147.0
2023-06-28 11:30:00,83.86,83.87,83.53,83.65,77212.0,83.86,83.87,83.53,83.65,77212.0
2023-06-28 12:00:00,83.64,83.87,83.4,83.62,81743.0,83.64,83.87,83.4,83.62,81743.0
2023-06-28 12:30:00,83.62,83.73,83.23,83.42,73026.0,83.62,83.73,83.23,83.42,73026.0
2023-06-28 13:00:00,83.44,83.76,83.21,83.69,68083.0,83.44,83.76,83.21,83.69,68083.0
2023-06-28 13:30:00,83.69,84.06,83.55,84.04,68858.0,83.69,84.06,83.55,84.04,68858.0
2023-06-28 14:00:00,84.06,84.38,83.87,84.21,76020.0,84.06,84.38,83.87,84.21,76020.0
2023-06-28 14:30:00,84.21,84.38,83.93,83.98,80230.0,84.21,84.38,83.93,83.98,80230.0
2023-06-28 15:00:00,84.0,84.09,83.6,83.98,108107.0,84.0,84.09,83.6,83.98,108107.0
2023-06-28 15:30:00,83.96,84.42,83.93,84.4,301083.0,83.96,84.42,83.93,84.4,301083.0
2023-06-29 09:30:00,84.33,85.21,84.05,84.84,138677.0,84.33,85.21,84.05,84.84,138677.0
2023-06-29 10:00:00,84.88,85.15,83.98,84.47,65714.0,84.88,85.15,83.98,84.47,65714.0
2023-06-29 10:30:00,84.5,85.08,84.28,85.0,55793.0,84.5,85.08,84.28,85.0,55793.0
2023-06-29 11:00:00,84.95,84.98,84.6,84.64,48898.0,84.95,84.98,84.6,84.64,48898.0
2023-06-29 11:30:00,84.65,84.96,84.56,84.65,37527.0,84.65,84.96,84.56,84.65,37527.0
2023-06-29 12:00:00,84.69,84.84,84.48,84.78,24709.0,84.69,84.84,84.48,84.78,24709.0
2023-06-29 12:30:00,84.8,85.05,84.76,84.89,26244.0,84.8,85.05,84.76,84.89,26244.0
2023-06-29 13:00:00,84.86,84.92,84.39,84.52,32593.0,84.86,84.92,84.39,84.52,32593.0
2023-06-29 13:30:00,84.52,84.53,84.21,84.31,47681.0,84.52,84.53,84.21,84.31,47681.0
2023-06-29 14:00:00,84.29,84.32,84.05,84.17,36154.0,84.29,84.32,84.05,84.17,36154.0
2023-06-29 14:30:00,84.18,84.25,83.87,84.19,79840.0,84.18,84.25,83.87,84.19,79840.0
2023-06-29 15:00:00,84.21,84.36,84.18,84.34,69612.0,84.21,84.36,84.18,84.34,69612.0
2023-06-29 15:30:00,84.34,84.43,84.15,84.34,254451.0,84.34,84.43,84.15,84.34,254451.0
2023-06-30 09:30:00,85.3,85.67,84.47,84.89,82068.0,85.3,85.67,84.47,84.89,82068.0
2023-06-30 10:00:00,84.86,85.0,84.5,84.73,53118.0,84.86,85.0,84.5,84.73,53118.0
2023-06-30 10:30:00,84.73,85.0,83.81,84.38,103619.0,84.73,85.0,83.81,84.38,103619.0
2023-06-30 11:00:00,84.38,84.42,83.76,83.92,63304.0,84.38,84.42,83.76,83.92,63304.0
2023-06-30 11:30:00,83.94,83.94,83.35,83.42,88053.0,83.94,83.94,83.35,83.42,88053.0
2023-06-30 12:00:00,83.41,83.94,83.34,83.94,94336.0,83.41,83.94,83.34,83.94,94336.0
2023-06-30 12:30:00,83.92,84.26,83.79,83.95,53992.0,83.92,84.26,83.79,83.95,53992.0
2023-06-30 13:00:00,83.92,84.03,83.73,83.82,40793.0,83.92,84.03,83.73,83.82,40793.0
2023-06-30 13:30:00,83.84,83.89,83.4,83.41,36450.0,83.84,83.89,83.4,83.41,36450.0
2023-06-30 14:00:00,83.4,83.84,83.35,83.84,64396.0,83.4,83.84,83.35,83.84,64396.0
2023-06-30 14:30:00,83.84,84.28,83.78,84.27,98351.0,83.84,84.28,83.78,84.27,98351.0
2023-06-30 15:00:00,84.28,84.41,84.13,84.28,69037.0,84.28,84.41,84.13,84.28,69037.0
2023-06-30 15:30:00,84.26,84.28,83.64,83.65,269828.0,84.26,84.28,83.64,83.65,269828.0
2023-07-03 09:30:00,83.09,84.0,82.39,82.6,77171.0,83.09,84.0,82.39,82.6,77171.0
2023-07-03 10:00:00,82.6,83.43,82.46,83.0,108777.0,82.6,83.43,82.46,83.0,108777.0
2023-07-03 10:30:00,83.02,83.06,82.6,82.72,50802.0,83.02,83.06,82.6,82.72,50802.0
2023-07-03 11:00:00,82.72,82.95,82.52,82.79,39595.0,82.72,82.95,82.52,82.79,39595.0
2023-07-03 11:30:00,82.81,82.92,82.64,82.69,39293.0,82.81,82.92,82.64,82.69,39293.0
2023-07-03 12:00:00,82.68,82.68,82.33,82.52,55349.0,82.68,82.68,82.33,82.52,55349.0
2023-07-03 12:30:00,82.53,82.54,81.94,82.11,127317.0,82.53,82.54,81.94,82.11,127317.0
2023-07-05 09:30:00,82.17,82.49,81.5,82.04,64273.0,82.17,82.49,81.5,82.04,64273.0
2023-07-05 10:00:00,82.07,82.37,81.77,81.88,57906.0,82.07,82.37,81.77,81.88,57906.0
2023-07-05 10:30:00,81.82,82.2,81.73,82.17,42408.0,81.82,82.2,81.73,82.17,42408.0
2023-07-05 11:00:00,82.2,82.31,82.04,82.22,42813.0,82.2,82.31,82.04,82.22,42813.0
2023-07-05 11:30:00,82.22,82.37,82.21,82.35,39981.0,82.22,82.37,82.21,82.35,39981.0
2023-07-05 12:00:00,82.35,82.67,82.21,82.22,30905.0,82.35,82.67,82.21,82.22,30905.0
2023-07-05 12:30:00,82.21,82.21,81.95,82.11,30371.0,82.21,82.21,81.95,82.11,30371.0
2023-07-05 13:00:00,82.12,82.34,81.97,82.32,37733.0,82.12,82.34,81.97,82.32,37733.0
2023-07-05 13:30:00,82.29,82.39,82.16,82.37,48310.0,82.29,82.39,82.16,82.37,48310.0
2023-07-05 14:00:00,82.35,82.42,81.91,82.05,34844.0,82.35,82.42,81.91,82.05,34844.0
2023-07-05 14:30:00,82.07,82.39,82.07,82.38,33706.0,82.07,82.39,82.07,82.38,33706.0
2023-07-05 15:00:00,82.38,82.69,82.31,82.67,81036.0,82.38,82.69,82.31,82.67,81036.0
2023-07-05 15:30:00,82.68,82.72,82.22,82.24,166108.0,82.68,82.72,82.22,82.24,166108.0
2023-07-06 09:30:00,81.33,81.66,80.37,81.04,141555.0,81.33,81.66,80.37,81.04,141555.0
2023-07-06 10:00:00,81.02,81.41,80.7,81.0,34092.0,81.02,81.41,80.7,81.0,34092.0
2023-07-06 10:30:00,80.96,81.15,80.8,80.96,47081.0,80.96,81.15,80.8,80.96,47081.0
2023-07-06 11:00:00,80.95,81.02,80.49,80.74,40370.0,80.95,81.02,80.49,80.74,40370.0
2023-07-06 11:30:00,80.71,81.06,80.61,81.05,30924.0,80.71,81.06,80.61,81.05,30924.0
2023-07-06 12:00:00,81.06,81.27,80.86,81.06,30950.0,81.06,81.27,80.86,81.06,30950.0
2023-07-06 12:30:00,81.04,81.42,80.97,81.17,30444.0,81.04,81.42,80.97,81.17,30444.0
2023-07-06 13:00:00,81.19,81.38,81.03,81.09,36926.0,81.19,81.38,81.03,81.09,36926.0
2023-07-06 13:30:00,81.11,81.19,80.97,81.18,31557.0,81.11,81.19,80.97,81.18,31557.0
2023-07-06 14:00:00,81.18,81.19,80.82,80.87,29914.0,81.18,81.19,80.82,80.87,29914.0
2023-07-06 14:30:00,80.87,81.33,80.87,81.17,52319.0,80.87,81.33,80.87,81.17,52319.0
2023-07-06 15:00:00,81.18,81.29,81.06,81.19,61665.0,81.18,81.29,81.06,81.19,61665.0
2023-07-06 15:30:00,81.18,81.38,80.96,81.03,173930.0,81.18,81.38,80.96,81.03,173930.0
2023-07-07 09:30:00,80.95,81.86,80.85,81.64,61442.0,80.95,81.86,80.85,81.64,61442.0
2023-07-07 10:00:00,81.69,81.86,81.36,81.61,46550.0,81.69,81.86,81.36,81.61,46550.0
2023-07-07 10:30:00,81.57,82.08,81.39,82.03,29036.0,81.57,82.08,81.39,82.03,29036.0
2023-07-07 11:00:00,82.0,82.14,81.76,82.11,28741.0,82.0,82.14,81.76,82.11,28741.0
2023-07-07 11:30:00,82.06,82.37,81.92,82.07,27099.0,82.06,82.37,81.92,82.07,27099.0
2023-07-07 12:00:00,82.06,82.07,81.81,81.84,21603.0,82.06,82.07,81.81,81.84,21603.0
2023-07-07 12:30:00,81.86,82.24,81.86,82.18,36916.0,81.86,82.24,81.86,82.18,36916.0
2023-07-07 13:00:00,82.19,82.22,81.42,81.57,34738.0,82.19,82.22,81.42,81.57,34738.0
2023-07-07 13:30:00,81.51,81.58,81.33,81.45,42373.0,81.51,81.58,81.33,81.45,42373.0
2023-07-07 14:00:00,81.48,81.57,81.35,81.57,45478.0,81.48,81.57,81.35,81.57,45478.0
2023-07-07 14:30:00,81.55,81.65,81.34,81.63,36897.0,81.55,81.65,81.34,81.63,36897.0
2023-07-07 15:00:00,81.59,81.93,81.58,81.9,58977.0,81.59,81.93,81.58,81.9,58977.0
2023-07-07 15:30:00,81.88,81.92,81.26,81.41,155775.0,81.88,81.92,81.26,81.41,155775.0
2023-07-10 09:30:00,81.09,82.6,81.0,82.57,52088.0,81.09,82.6,81.0,82.57,52088.0
2023-07-10 10:00:00,82.64,83.21,82.64,82.92,92640.0,82.64,83.21,82.64,82.92,92640.0
2023-07-10 10:30:00,82.89,83.26,82.83,82.97,37725.0,82.89,83.26,82.83,82.97,37725.0
2023-07-10 11:00:00,82.97,82.99,82.4,82.68,67434.0,82.97,82.99,82.4,82.68,67434.0
2023-07-10 11:30:00,82.63,82.69,82.21,82.43,42336.0,82.63,82.69,82.21,82.43,42336.0
2023-07-10 12:00:00,82.42,82.45,82.04,82.37,29417.0,82.42,82.45,82.04,82.37,29417.0
2023-07-10 12:30:00,82.37,82.45,82.14,82.22,27424.0,82.37,82.45,82.14,82.22,27424.0
2023-07-10 13:00:00,82.19,82.31,82.11,82.23,23954.0,82.19,82.31,82.11,82.23,23954.0
2023-07-10 13:30:00,82.25,82.41,82.05,82.37,32512.0,82.25,82.41,82.05,82.37,32512.0
2023-07-10 14:00:00,82.39,82.65,82.35,82.61,35138.0,82.39,82.65,82.35,82.61,35138.0
2023-07-10 14:30:00,82.62,82.62,82.33,82.45,31731.0,82.62,82.62,82.33,82.45,31731.0
2023-07-10 15:00:00,82.45,82.69,82.21,82.64,58034.0,82.45,82.69,82.21,82.64,58034.0
2023-07-10 15:30:00,82.64,82.86,82.57,82.71,189040.0,82.64,82.86,82.57,82.71,189040.0
2023-07-11 09:30:00,83.37,84.09,83.26,84.05,73754.0,83.37,84.09,83.26,84.05,73754.0
2023-07-11 10:00:00,84.1,84.84,84.04,84.84,98718.0,84.1,84.84,84.04,84.84,98718.0
2023-07-11 10:30:00,84.8,85.39,84.71,85.2,59934.0,84.8,85.39,84.71,85.2,59934.0
2023-07-11 11:00:00,85.26,85.43,84.88,85.14,67731.0,85.26,85.43,84.88,85.14,67731.0
2023-07-11 11:30:00,85.13,85.29,84.68,84.68,44278.0,85.13,85.29,84.68,84.68,44278.0
2023-07-11 12:00:00,84.67,85.26,84.65,84.96,35290.0,84.67,85.26,84.65,84.96,35290.0
2023-07-11 12:30:00,84.93,85.01,84.5,84.74,52601.0,84.93,85.01,84.5,84.74,52601.0
2023-07-11 13:00:00,84.72,84.74,84.24,84.49,76490.0,84.72,84.74,84.24,84.49,76490.0
2023-07-11 13:30:00,84.47,84.5,84.07,84.19,40443.0,84.47,84.5,84.07,84.19,40443.0
2023-07-11 14:00:00,84.2,84.5,84.05,84.28,38724.0,84.2,84.5,84.05,84.28,38724.0
2023-07-11 14:30:00,84.28,84.39,84.11,84.25,45645.0,84.28,84.39,84.11,84.25,45645.0
2023-07-11 15:00:00,84.27,84.37,84.12,84.24,42499.0,84.27,84.37,84.12,84.24,42499.0
2023-07-11 15:30:00,84.23,84.57,84.0,84.31,184887.0,84.23,84.57,84.0,84.31,184887.0
2023-07-12 09:30:00,85.09,85.4,83.69,84.01,60386.0,85.09,85.4,83.69,84.01,60386.0
2023-07-12 10:00:00,84.08,84.82,83.81,84.75,36934.0,84.08,84.82,83.81,84.75,36934.0
2023-07-12 10:30:00,84.83,84.92,84.54,84.88,40247.0,84.83,84.92,84.54,84.88,40247.0
2023-07-12 11:00:00,84.95,85.16,84.86,85.05,26632.0,84.95,85.16,84.86,85.05,26632.0
2023-07-12 11:30:00,85.0,85.04,84.55,84.6,27781.0,85.0,85.04,84.55,84.6,27781.0
2023-07-12 12:00:00,84.67,84.67,84.13,84.36,97058.0,84.67,84.67,84.13,84.36,97058.0
2023-07-12 12:30:00,84.28,84.64,84.24,84.51,20073.0,84.28,84.64,84.24,84.51,20073.0
2023-07-12 13:00:00,84.52,84.65,84.49,84.51,17073.0,84.52,84.65,84.49,84.51,17073.0
2023-07-12 13:30:00,84.55,84.72,84.46,84.49,14674.0,84.55,84.72,84.46,84.49,14674.0
2023-07-12 14:00:00,84.51,84.64,84.41,84.62,16266.0,84.51,84.64,84.41,84.62,16266.0
2023-07-12 14:30:00,84.61,84.67,84.51,84.67,16361.0,84.61,84.67,84.51,84.67,16361.0
2023-07-12 15:00:00,84.64,84.82,84.06,84.3,36022.0,84.64,84.82,84.06,84.3,36022.0
2023-07-12 15:30:00,84.28,84.56,84.12,84.24,97105.0,84.28,84.56,84.12,84.24,97105.0
2023-07-13 09:30:00,84.05,84.69,83.31,84.57,80433.0,84.05,84.69,83.31,84.57,80433.0
2023-07-13 10:00:00,84.57,84.58,83.85,84.16,51280.0,84.57,84.58,83.85,84.16,51280.0
2023-07-13 10:30:00,84.14,84.26,83.52,83.75,50478.0,84.14,84.26,83.52,83.75,50478.0
2023-07-13 11:00:00,83.78,83.87,83.58,83.79,53876.0,83.78,83.87,83.58,83.79,53876.0
2023-07-13 11:30:00,83.82,84.04,83.76,84.01,32449.0,83.82,84.04,83.76,84.01,32449.0
2023-07-13 12:00:00,84.04,84.17,83.86,83.87,42733.0,84.04,84.17,83.86,83.87,42733.0
2023-07-13 12:30:00,83.89,84.14,83.73,83.92,25628.0,83.89,84.14,83.73,83.92,25628.0
2023-07-13 13:00:00,83.98,83.98,83.71,83.78,29176.0,83.98,83.98,83.71,83.78,29176.0
2023-07-13 13:30:00,83.79,83.83,83.64,83.69,25675.0,83.79,83.83,83.64,83.69,25675.0
2023-07-13 14:00:00,83.7,83.82,83.5,83.54,30804.0,83.7,83.82,83.5,83.54,30804.0
2023-07-13 14:30:00,83.53,83.67,83.43,83.61,29048.0,83.53,83.67,83.43,83.61,29048.0
2023-07-13 15:00:00,83.62,83.62,83.23,83.4,46632.0,83.62,83.62,83.23,83.4,46632.0
2023-07-13 15:30:00,83.42,83.66,83.33,83.4,146006.0,83.42,83.66,83.33,83.4,146006.0
2023-07-14 09:30:00,84.23,84.95,83.92,84.03,74761.0,84.23,84.95,83.92,84.03,74761.0
2023-07-14 10:00:00,83.88,84.1,83.57,83.76,34886.0,83.88,84.1,83.57,83.76,34886.0
2023-07-14 10:30:00,83.72,83.78,83.44,83.73,17171.0,83.72,83.78,83.44,83.73,17171.0
2023-07-14 11:00:00,83.75,83.76,83.45,83.6,22093.0,83.75,83.76,83.45,83.6,22093.0
2023-07-14 11:30:00,83.6,83.64,83.14,83.38,22945.0,83.6,83.64,83.14,83.38,22945.0
2023-07-14 12:00:00,83.44,83.44,83.01,83.31,19506.0,83.44,83.44,83.01,83.31,19506.0
2023-07-14 12:30:00,83.3,83.53,83.3,83.43,11482.0,83.3,83.53,83.3,83.43,11482.0
2023-07-14 13:00:00,83.44,83.65,83.41,83.45,18254.0,83.44,83.65,83.41,83.45,18254.0
2023-07-14 13:30:00,83.46,83.57,83.36,83.4,24943.0,83.46,83.57,83.36,83.4,24943.0
2023-07-14 14:00:00,83.43,83.57,83.3,83.39,18172.0,83.43,83.57,83.3,83.39,18172.0
2023-07-14 14:30:00,83.44,83.56,83.34,83.42,24778.0,83.44,83.56,83.34,83.42,24778.0
2023-07-14 15:00:00,83.43,83.43,83.16,83.29,29644.0,83.43,83.43,83.16,83.29,29644.0
2023-07-14 15:30:00,83.3,83.7,83.29,83.42,133295.0,83.3,83.7,83.29,83.42,133295.0
2023-07-17 09:30:00,83.22,84.13,82.74,83.74,55112.0,83.22,84.13,82.74,83.74,55112.0
2023-07-17 10:00:00,83.75,84.5,83.74,84.36,38199.0,83.75,84.5,83.74,84.36,38199.0
2023-07-17 10:30:00,84.37,84.39,83.69,83.73,67767.0,84.37,84.39,83.69,83.73,67767.0
2023-07-17 11:00:00,83.72,83.79,83.48,83.67,43692.0,83.72,83.79,83.48,83.67,43692.0
2023-07-17 11:30:00,83.69,83.97,83.65,83.9,23179.0,83.69,83.97,83.65,83.9,23179.0
2023-07-17 12:00:00,83.87,84.1,83.86,84.08,20839.0,83.87,84.1,83.86,84.08,20839.0
2023-07-17 12:30:00,84.03,84.15,83.94,84.02,16691.0,84.03,84.15,83.94,84.02,16691.0
2023-07-17 13:00:00,84.0,84.04,83.89,84.01,19201.0,84.0,84.04,83.89,84.01,19201.0
2023-07-17 13:30:00,84.0,84.09,83.72,83.81,19564.0,84.0,84.09,83.72,83.81,19564.0
2023-07-17 14:00:00,83.81,83.9,83.68,83.78,22284.0,83.81,83.9,83.68,83.78,22284.0
2023-07-17 14:30:00,83.79,83.92,83.6,83.84,32578.0,83.79,83.92,83.6,83.84,32578.0
2023-07-17 15:00:00,83.84,83.96,83.69,83.88,35499.0,83.84,83.96,83.69,83.88,35499.0
2023-07-17 15:30:00,83.86,84.03,83.64,83.7,124209.0,83.86,84.03,83.64,83.7,124209.0
2023-07-18 09:30:00,83.45,84.72,83.25,84.58,44575.0,83.45,84.72,83.25,84.58,44575.0
2023-07-18 10:00:00,84.58,85.64,84.47,85.22,91395.0,84.58,85.64,84.47,85.22,91395.0
2023-07-18 10:30:00,85.2,85.93,85.04,85.92,95061.0,85.2,85.93,85.04,85.92,95061.0
2023-07-18 11:00:00,85.9,85.93,85.57,85.9,56708.0,85.9,85.93,85.57,85.9,56708.0
2023-07-18 11:30:00,85.86,86.22,85.68,86.22,59455.0,85.86,86.22,85.68,86.22,59455.0
2023-07-18 12:00:00,86.12,86.12,85.42,85.48,32523.0,86.12,86.12,85.42,85.48,32523.0
2023-07-18 12:30:00,85.48,85.92,85.38,85.87,25038.0,85.48,85.92,85.38,85.87,25038.0
2023-07-18 13:00:00,85.91,86.56,85.87,86.29,61253.0,85.91,86.56,85.87,86.29,61253.0
2023-07-18 13:30:00,86.31,86.31,85.82,85.89,39712.0,86.31,86.31,85.82,85.89,39712.0
2023-07-18 14:00:00,85.9,86.05,85.62,86.03,29580.0,85.9,86.05,85.62,86.03,29580.0
2023-07-18 14:30:00,86.03,86.19,85.48,85.56,37715.0,86.03,86.19,85.48,85.56,37715.0
2023-07-18 15:00:00,85.59,85.72,85.46,85.56,29482.0,85.59,85.72,85.46,85.56,29482.0
2023-07-18 15:30:00,85.56,85.83,85.4,85.81,167441.0,85.56,85.83,85.4,85.81,167441.0
2023-07-19 09:30:00,87.5,87.5,86.06,86.82,99267.0,87.5,87.5,86.06,86.82,99267.0
2023-07-19 10:00:00,86.81,87.11,86.55,86.86,44950.0,86.81,87.11,86.55,86.86,44950.0
2023-07-19 10:30:00,86.82,87.05,86.41,86.54,41985.0,86.82,87.05,86.41,86.54,41985.0
2023-07-19 11:00:00,86.58,86.59,85.88,85.98,82779.0,86.58,86.59,85.88,85.98,82779.0
2023-07-19 11:30:00,86.02,86.3,85.59,85.6,33097.0,86.02,86.3,85.59,85.6,33097.0
2023-07-19 12:00:00,85.58,85.71,85.25,85.26,37810.0,85.58,85.71,85.25,85.26,37810.0
2023-07-19 12:30:00,85.21,85.54,85.01,85.45,44722.0,85.21,85.54,85.01,85.45,44722.0
2023-07-19 13:00:00,85.43,85.53,85.27,85.48,33091.0,85.43,85.53,85.27,85.48,33091.0
2023-07-19 13:30:00,85.47,85.47,85.13,85.33,22196.0,85.47,85.47,85.13,85.33,22196.0
2023-07-19 14:00:00,85.32,85.45,85.18,85.34,23806.0,85.32,85.45,85.18,85.34,23806.0
2023-07-19 14:30:00,85.36,85.4,85.22,85.34,30698.0,85.36,85.4,85.22,85.34,30698.0
2023-07-19 15:00:00,85.35,85.47,85.22,85.3,48735.0,85.35,85.47,85.22,85.3,48735.0
2023-07-19 15:30:00,85.3,85.3,85.08,85.12,128622.0,85.3,85.3,85.08,85.12,128622.0
2023-07-20 09:30:00,85.01,85.37,84.51,84.74,159507.0,85.01,85.37,84.51,84.74,159507.0
2023-07-20 10:00:00,84.71,84.71,83.93,84.21,39520.0,84.71,84.71,83.93,84.21,39520.0
2023-07-20 10:30:00,84.22,84.22,83.51,83.87,55263.0,84.22,84.22,83.51,83.87,55263.0
2023-07-20 11:00:00,83.85,84.22,83.8,84.21,28478.0,83.85,84.22,83.8,84.21,28478.0
2023-07-20 11:30:00,84.24,84.61,84.14,84.51,21298.0,84.24,84.61,84.14,84.51,21298.0
2023-07-20 12:00:00,84.5,84.67,84.31,84.36,28843.0,84.5,84.67,84.31,84.36,28843.0
2023-07-20 12:30:00,84.35,84.43,84.1,84.37,18552.0,84.35,84.43,84.1,84.37,18552.0
2023-07-20 13:00:00,84.4,84.52,84.32,84.48,23673.0,84.4,84.52,84.32,84.48,23673.0
2023-07-20 13:30:00,84.48,84.81,84.46,84.66,33417.0,84.48,84.81,84.46,84.66,33417.0
2023-07-20 14:00:00,84.64,84.87,84.59,84.63,24605.0,84.64,84.87,84.59,84.63,24605.0
2023-07-20 14:30:00,84.64,84.99,84.64,84.83,33933.0,84.64,84.99,84.64,84.83,33933.0
2023-07-20 15:00:00,84.85,84.97,84.5,84.58,33176.0,84.85,84.97,84.5,84.58,33176.0
2023-07-20 15:30:00,84.6,85.03,84.6,84.96,143386.0,84.6,85.03,84.6,84.96,143386.0
2023-07-21 09:30:00,85.5,85.5,81.9,82.15,254905.0,85.5,85.5,81.9,82.15,254905.0
2023-07-21 10:00:00,82.13,83.28,81.5,82.8,94032.0,82.13,83.28,81.5,82.8,94032.0
2023-07-21 10:30:00,82.73,83.39,82.6,83.17,51249.0,82.73,83.39,82.6,83.17,51249.0
2023-07-21 11:00:00,83.15,83.16,82.82,83.06,51141.0,83.15,83.16,82.82,83.06,51141.0
2023-07-21 11:30:00,83.1,83.23,82.84,83.1,68015.0,83.1,83.23,82.84,83.1,68015.0
2023-07-21 12:00:00,83.16,83.16,82.36,82.4,60146.0,83.16,83.16,82.36,82.4,60146.0
2023-07-21 12:30:00,82.39,82.62,82.3,82.49,28149.0,82.39,82.62,82.3,82.49,28149.0
2023-07-21 13:00:00,82.52,82.58,82.02,82.02,21032.0,82.52,82.58,82.02,82.02,21032.0
2023-07-21 13:30:00,82.06,82.89,82.06,82.78,93142.0,82.06,82.89,82.06,82.78,93142.0
2023-07-21 14:00:00,82.81,82.83,82.54,82.77,83776.0,82.81,82.83,82.54,82.77,83776.0
2023-07-21 14:30:00,82.75,83.25,82.67,83.05,65945.0,82.75,83.25,82.67,83.05,65945.0
2023-07-21 15:00:00,83.04,83.45,82.79,83.28,100338.0,83.04,83.45,82.79,83.28,100338.0
2023-07-21 15:30:00,83.26,83.39,83.03,83.26,237437.0,83.26,83.39,83.03,83.26,237437.0
2023-07-24 09:30:00,83.43,84.43,82.97,83.16,59269.0,83.43,84.43,82.97,83.16,59269.0
2023-07-24 10:00:00,83.17,83.52,82.85,83.44,84759.0,83.17,83.52,82.85,83.44,84759.0
2023-07-24 10:30:00,83.43,83.62,82.65,82.99,123810.0,83.43,83.62,82.65,82.99,123810.0
2023-07-24 11:00:00,83.08,83.6,82.99,83.52,69735.0,83.08,83.6,82.99,83.52,69735.0
2023-07-24 11:30:00,83.5,83.9,83.41,83.69,29213.0,83.5,83.9,83.41,83.69,29213.0
2023-07-24 12:00:00,83.7,83.73,83.28,83.41,10099.0,83.7,83.73,83.28,83.41,10099.0
2023-07-24 12:30:00,83.41,83.76,83.32,83.74,23551.0,83.41,83.76,83.32,83.74,23551.0
2023-07-24 13:00:00,83.76,83.82,83.64,83.71,15947.0,83.76,83.82,83.64,83.71,15947.0
2023-07-24 13:30:00,83.75,83.8,83.56,83.69,30770.0,83.75,83.8,83.56,83.69,30770.0
2023-07-24 14:00:00,83.73,84.22,83.73,84.16,22805.0,83.73,84.22,83.73,84.16,22805.0
2023-07-24 14:30:00,84.12,84.15,83.97,84.13,13056.0,84.12,84.15,83.97,84.13,13056.0
2023-07-24 15:00:00,84.1,84.2,83.83,83.84,19822.0,84.1,84.2,83.83,83.84,19822.0
2023-07-24 15:30:00,83.8,84.05,83.75,83.8,166593.0,83.8,84.05,83.75,83.8,166593.0
2023-07-25 09:30:00,83.37,83.46,82.41,83.08,40086.0,83.37,83.46,82.41,83.08,40086.0
2023-07-25 10:00:00,83.12,83.75,83.11,83.55,35210.0,83.12,83.75,83.11,83.55,35210.0
2023-07-25 10:30:00,83.57,83.83,83.15,83.43,41417.0,83.57,83.83,83.15,83.43,41417.0
2023-07-25 11:00:00,83.48,83.5,83.13,83.18,28130.0,83.48,83.5,83.13,83.18,28130.0
2023-07-25 11:30:00,83.18,83.29,83.03,83.08,31954.0,83.18,83.29,83.03,83.08,31954.0
2023-07-25 12:00:00,83.11,83.16,82.92,82.92,13451.0,83.11,83.16,82.92,82.92,13451.0
2023-07-25 12:30:00,82.91,82.99,82.67,82.73,15293.0,82.91,82.99,82.67,82.73,15293.0
2023-07-25 13:00:00,82.75,82.79,82.22,82.34,38746.0,82.75,82.79,82.22,82.34,38746.0
2023-07-25 13:30:00,82.35,82.44,82.2,82.4,23667.0,82.35,82.44,82.2,82.4,23667.0
2023-07-25 14:00:00,82.42,82.53,82.34,82.48,26242.0,82.42,82.53,82.34,82.48,26242.0
2023-07-25 14:30:00,82.48,82.66,82.2,82.23,32774.0,82.48,82.66,82.2,82.23,32774.0
2023-07-25 15:00:00,82.26,82.27,82.06,82.15,56825.0,82.26,82.27,82.06,82.15,56825.0
2023-07-25 15:30:00,82.13,82.13,81.28,81.79,354603.0,82.13,82.13,81.28,81.79,354603.0
2023-07-26 09:30:00,82.17,83.13,81.35,82.63,66276.0,82.17,83.13,81.35,82.63,66276.0
2023-07-26 10:00:00,82.6,82.89,82.29,82.84,40550.0,82.6,82.89,82.29,82.84,40550.0
2023-07-26 10:30:00,82.84,82.92,82.37,82.49,23825.0,82.84,82.92,82.37,82.49,23825.0
2023-07-26 11:00:00,82.45,82.66,82.4,82.44,23426.0,82.45,82.66,82.4,82.44,23426.0
2023-07-26 11:30:00,82.44,83.03,82.44,82.98,18347.0,82.44,83.03,82.44,82.98,18347.0
2023-07-26 12:00:00,82.98,83.0,82.62,82.95,18792.0,82.98,83.0,82.62,82.95,18792.0
2023-07-26 12:30:00,82.93,82.97,82.73,82.84,15641.0,82.93,82.97,82.73,82.84,15641.0
2023-07-26 13:00:00,82.86,82.95,82.59,82.59,21949.0,82.86,82.95,82.59,82.59,21949.0
2023-07-26 13:30:00,82.59,82.77,82.52,82.56,19222.0,82.59,82.77,82.52,82.56,19222.0
2023-07-26 14:00:00,82.51,82.93,82.4,82.81,32021.0,82.51,82.93,82.4,82.81,32021.0
2023-07-26 14:30:00,82.82,83.39,82.79,83.14,39494.0,82.82,83.39,82.79,83.14,39494.0
2023-07-26 15:00:00,83.22,83.27,82.62,82.98,28884.0,83.22,83.27,82.62,82.98,28884.0
2023-07-26 15:30:00,82.98,83.13,82.83,83.0,125706.0,82.98,83.13,82.83,83.0,125706.0
2023-07-27 09:30:00,83.56,84.3,83.02,83.45,53563.0,83.56,84.3,83.02,83.45,53563.0
2023-07-27 10:00:00,83.5,83.51,82.54,82.69,41571.0,83.5,83.51,82.54,82.69,41571.0
2023-07-27 10:30:00,82.66,83.05,82.58,82.85,24997.0,82.66,83.05,82.58,82.85,24997.0
2023-07-27 11:00:00,82.96,82.99,82.52,82.67,31744.0,82.96,82.99,82.52,82.67,31744.0
2023-07-27 11:30:00,82.68,82.89,82.6,82.84,16940.0,82.68,82.89,82.6,82.84,16940.0
2023-07-27 12:00:00,82.82,83.59,82.79,83.55,19038.0,82.82,83.59,82.79,83.55,19038.0
2023-07-27 12:30:00,83.61,83.87,83.56,83.65,22569.0,83.61,83.87,83.56,83.65,22569.0
2023-07-27 13:00:00,83.71,83.73,83.11,83.22,33211.0,83.71,83.73,83.11,83.22,33211.0
2023-07-27 13:30:00,83.14,83.25,82.88,83.05,14998.0,83.14,83.25,82.88,83.05,14998.0
2023-07-27 14:00:00,83.08,83.17,82.81,82.83,26080.0,83.08,83.17,82.81,82.83,26080.0
2023-07-27 14:30:00,82.83,82.87,82.0,82.04,35396.0,82.83,82.87,82.0,82.04,35396.0
2023-07-27 15:00:00,82.1,82.3,81.85,82.21,28895.0,82.1,82.3,81.85,82.21,28895.0
2023-07-27 15:30:00,82.23,82.36,81.96,82.06,111444.0,82.23,82.36,81.96,82.06,111444.0
2023-07-28 09:30:00,83.18,83.2,82.44,82.76,32024.0,83.18,83.2,82.44,82.76,32024.0
2023-07-28 10:00:00,82.67,82.93,82.39,82.41,18136.0,82.67,82.93,82.39,82.41,18136.0
2023-07-28 10:30:00,82.42,82.42,81.58,81.79,44071.0,82.42,82.42,81.58,81.79,44071.0
2023-07-28 11:00:00,81.79,81.98,81.69,81.76,30017.0,81.79,81.98,81.69,81.76,30017.0
2023-07-28 11:30:00,81.77,82.14,81.76,82.02,35469.0,81.77,82.14,81.76,82.02,35469.0
2023-07-28 12:00:00,81.97,82.45,81.92,82.31,13634.0,81.97,82.45,81.92,82.31,13634.0
2023-07-28 12:30:00,82.36,82.4,82.18,82.26,5928.0,82.36,82.4,82.18,82.26,5928.0
2023-07-28 13:00:00,82.24,82.36,82.14,82.25,14381.0,82.24,82.36,82.14,82.25,14381.0
2023-07-28 13:30:00,82.26,82.31,82.03,82.3,19762.0,82.26,82.31,82.03,82.3,19762.0
2023-07-28 14:00:00,82.3,82.44,82.3,82.31,16671.0,82.3,82.44,82.3,82.31,16671.0
2023-07-28 14:30:00,82.31,82.45,82.23,82.24,19598.0,82.31,82.45,82.23,82.24,19598.0
2023-07-28 15:00:00,82.24,82.42,82.22,82.4,32331.0,82.24,82.42,82.22,82.4,32331.0
2023-07-28 15:30:00,82.38,82.68,82.37,82.51,116788.0,82.38,82.68,82.37,82.51,116788.0
2023-07-31 09:30:00,82.54,82.9,82.32,82.56,67131.0,82.54,82.9,82.32,82.56,67131.0
2023-07-31 10:00:00,82.56,82.76,82.29,82.5,44259.0,82.56,82.76,82.29,82.5,44259.0
2023-07-31 10:30:00,82.58,82.87,82.0,82.07,44257.0,82.58,82.87,82.0,82.07,44257.0
2023-07-31 11:00:00,82.1,82.39,82.04,82.2,22180.0,82.1,82.39,82.04,82.2,22180.0
2023-07-31 11:30:00,82.2,82.29,81.93,82.05,45172.0,82.2,82.29,81.93,82.05,45172.0
2023-07-31 12:00:00,82.06,82.19,81.96,82.06,42981.0,82.06,82.19,81.96,82.06,42981.0
2023-07-31 12:30:00,82.07,82.11,81.8,81.81,23044.0,82.07,82.11,81.8,81.81,23044.0
2023-07-31 13:00:00,81.84,81.89,81.69,81.86,24442.0,81.84,81.89,81.69,81.86,24442.0
2023-07-31 13:30:00,81.86,82.05,81.86,81.95,32361.0,81.86,82.05,81.86,81.95,32361.0
2023-07-31 14:00:00,81.97,82.03,81.75,82.0,35236.0,81.97,82.03,81.75,82.0,35236.0
2023-07-31 14:30:00,82.0,82.13,81.89,82.13,26266.0,82.0,82.13,81.89,82.13,26266.0
2023-07-31 15:00:00,82.13,82.34,82.07,82.12,31676.0,82.13,82.34,82.07,82.12,31676.0
2023-07-31 15:30:00,82.13,82.61,81.94,82.61,226482.0,82.13,82.61,81.94,82.61,226482.0
2023-08-01 09:30:00,81.84,82.9,81.84,82.89,44648.0,81.84,82.9,81.84,82.89,44648.0
2023-08-01 10:00:00,83.0,83.1,81.95,82.11,61059.0,83.0,83.1,81.95,82.11,61059.0
2023-08-01 10:30:00,82.1,82.8,82.08,82.72,28183.0,82.1,82.8,82.08,82.72,28183.0
2023-08-01 11:00:00,82.69,83.26,82.68,83.2,20808.0,82.69,83.26,82.68,83.2,20808.0
2023-08-01 11:30:00,83.19,83.52,82.98,82.99,20571.0,83.19,83.52,82.98,82.99,20571.0
2023-08-01 12:00:00,83.05,83.09,82.91,82.95,14987.0,83.05,83.09,82.91,82.95,14987.0
2023-08-01 12:30:00,82.9,83.32,82.9,83.32,15899.0,82.9,83.32,82.9,83.32,15899.0
2023-08-01 13:00:00,83.45,83.7,83.42,83.7,20958.0,83.45,83.7,83.42,83.7,20958.0
2023-08-01 13:30:00,83.7,83.87,83.61,83.76,18242.0,83.7,83.87,83.61,83.76,18242.0
2023-08-01 14:00:00,83.78,84.2,83.78,83.96,28402.0,83.78,84.2,83.78,83.96,28402.0
2023-08-01 14:30:00,83.96,84.0,83.79,83.97,21865.0,83.96,84.0,83.79,83.97,21865.0
2023-08-01 15:00:00,83.98,83.98,83.73,83.88,29491.0,83.98,83.98,83.73,83.88,29491.0
2023-08-01 15:30:00,83.89,84.13,83.82,84.08,154447.0,83.89,84.13,83.82,84.08,154447.0
2023-08-02 09:30:00,83.36,83.4,82.75,83.09,29541.0,83.36,83.4,82.75,83.09,29541.0
2023-08-02 10:00:00,83.16,83.31,82.65,83.01,48038.0,83.16,83.31,82.65,83.01,48038.0
2023-08-02 10:30:00,83.04,83.16,82.6,82.7,44116.0,83.04,83.16,82.6,82.7,44116.0
2023-08-02 11:00:00,82.66,83.25,82.63,83.01,49376.0,82.66,83.25,82.63,83.01,49376.0
2023-08-02 11:30:00,83.01,83.06,82.48,82.74,59316.0,83.01,83.06,82.48,82.74,59316.0
2023-08-02 12:00:00,82.79,82.93,82.49,82.78,23782.0,82.79,82.93,82.49,82.78,23782.0
2023-08-02 12:30:00,82.81,82.89,82.69,82.88,16726.0,82.81,82.89,82.69,82.88,16726.0
2023-08-02 13:00:00,82.86,83.19,82.86,83.0,18023.0,82.86,83.19,82.86,83.0,18023.0
2023-08-02 13:30:00,82.97,83.23,82.91,82.92,19565.0,82.97,83.23,82.91,82.92,19565.0
2023-08-02 14:00:00,82.96,83.08,82.86,82.92,16024.0,82.96,83.08,82.86,82.92,16024.0
2023-08-02 14:30:00,82.93,83.07,82.83,83.07,19320.0,82.93,83.07,82.83,83.07,19320.0
2023-08-02 15:00:00,83.08,83.29,82.92,82.93,46269.0,83.08,83.29,82.92,82.93,46269.0
2023-08-02 15:30:00,82.94,83.4,82.94,83.24,139460.0,82.94,83.4,82.94,83.24,139460.0
2023-08-03 09:30:00,82.98,83.49,82.15,82.26,31247.0,82.98,83.49,82.15,82.26,31247.0
2023-08-03 10:00:00,82.31,82.41,81.95,81.99,31764.0,82.31,82.41,81.95,81.99,31764.0
2023-08-03 10:30:00,81.99,82.31,81.91,82.31,17516.0,81.99,82.31,81.91,82.31,17516.0
2023-08-03 11:00:00,82.21,82.46,82.21,82.4,22912.0,82.21,82.46,82.21,82.4,22912.0
2023-08-03 11:30:00,82.43,82.71,82.31,82.71,11508.0,82.43,82.71,82.31,82.71,11508.0
2023-08-03 12:00:00,82.74,83.11,82.72,83.11,24231.0,82.74,83.11,82.72,83.11,24231.0
2023-08-03 12:30:00,83.11,83.48,83.0,83.45,19094.0,83.11,83.48,83.0,83.45,19094.0
2023-08-03 13:00:00,83.46,83.61,83.4,83.49,19728.0,83.46,83.61,83.4,83.49,19728.0
2023-08-03 13:30:00,83.48,83.52,82.97,82.97,14399.0,83.48,83.52,82.97,82.97,14399.0
2023-08-03 14:00:00,83.01,83.07,82.9,82.95,14706.0,83.01,83.07,82.9,82.95,14706.0
2023-08-03 14:30:00,82.9,82.95,82.71,82.86,13859.0,82.9,82.95,82.71,82.86,13859.0
2023-08-03 15:00:00,82.91,82.92,82.65,82.75,12468.0,82.91,82.92,82.65,82.75,12468.0
2023-08-03 15:30:00,82.76,82.84,82.55,82.57,81854.0,82.76,82.84,82.55,82.57,81854.0
2023-08-04 09:30:00,82.86,83.45,82.4,83.15,28413.0,82.86,83.45,82.4,83.15,28413.0
2023-08-04 10:00:00,83.18,83.66,82.86,83.62,31829.0,83.18,83.66,82.86,83.62,31829.0
2023-08-04 10:30:00,83.65,83.88,83.52,83.87,21719.0,83.65,83.88,83.52,83.87,21719.0
2023-08-04 11:00:00,83.9,83.94,83.53,83.83,19645.0,83.9,83.94,83.53,83.83,19645.0
2023-08-04 11:30:00,83.86,83.86,83.31,83.5,16588.0,83.86,83.86,83.31,83.5,16588.0
2023-08-04 12:00:00,83.59,83.96,83.51,83.88,22351.0,83.59,83.96,83.51,83.88,22351.0
2023-08-04 12:30:00,83.91,83.94,83.79,83.85,10930.0,83.91,83.94,83.79,83.85,10930.0
2023-08-04 13:00:00,83.86,84.05,83.79,83.97,15334.0,83.86,84.05,83.79,83.97,15334.0
2023-08-04 13:30:00,83.97,84.41,83.93,84.18,69313.0,83.97,84.41,83.93,84.18,69313.0
2023-08-04 14:00:00,84.18,84.21,83.25,83.42,43396.0,84.18,84.21,83.25,83.42,43396.0
2023-08-04 14:30:00,83.39,83.5,83.14,83.34,33305.0,83.39,83.5,83.14,83.34,33305.0
2023-08-04 15:00:00,83.31,83.36,83.08,83.22,29120.0,83.31,83.36,83.08,83.22,29120.0
2023-08-04 15:30:00,83.24,83.34,82.92,83.29,165955.0,83.24,83.34,82.92,83.29,165955.0
2023-08-07 09:30:00,83.43,84.06,82.81,82.84,24407.0,83.43,84.06,82.81,82.84,24407.0
2023-08-07 10:00:00,82.86,83.38,82.59,83.38,32691.0,82.86,83.38,82.59,83.38,32691.0
2023-08-07 10:30:00,83.41,83.71,83.33,83.7,17351.0,83.41,83.71,83.33,83.7,17351.0
2023-08-07 11:00:00,83.76,83.86,83.45,83.59,25891.0,83.76,83.86,83.45,83.59,25891.0
2023-08-07 11:30:00,83.59,83.96,83.42,83.96,6803.0,83.59,83.96,83.42,83.96,6803.0
2023-08-07 12:00:00,83.94,84.09,83.83,84.04,12106.0,83.94,84.09,83.83,84.04,12106.0
2023-08-07 12:30:00,84.05,84.34,83.96,84.19,13159.0,84.05,84.34,83.96,84.19,13159.0
2023-08-07 13:00:00,84.16,84.27,84.05,84.14,10752.0,84.16,84.27,84.05,84.14,10752.0
2023-08-07 13:30:00,84.22,84.43,84.08,84.31,15387.0,84.22,84.43,84.08,84.31,15387.0
2023-08-07 14:00:00,84.36,84.56,84.31,84.38,21133.0,84.36,84.56,84.31,84.38,21133.0
2023-08-07 14:30:00,84.42,84.68,84.42,84.63,30689.0,84.42,84.68,84.42,84.63,30689.0
2023-08-07 15:00:00,84.65,84.68,84.37,84.45,31005.0,84.65,84.68,84.37,84.45,31005.0
2023-08-07 15:30:00,84.42,84.8,84.36,84.77,110159.0,84.42,84.8,84.36,84.77,110159.0
2023-08-08 09:30:00,83.39,84.04,83.18,83.55,22506.0,83.39,84.04,83.18,83.55,22506.0
2023-08-08 10:00:00,83.5,83.55,83.01,83.3,20305.0,83.5,83.55,83.01,83.3,20305.0
2023-08-08 10:30:00,83.22,84.34,83.21,84.26,15935.0,83.22,84.34,83.21,84.26,15935.0
2023-08-08 11:00:00,84.21,84.94,84.01,84.94,36213.0,84.21,84.94,84.01,84.94,36213.0
2023-08-08 11:30:00,84.92,85.12,84.61,84.78,28093.0,84.92,85.12,84.61,84.78,28093.0
2023-08-08 12:00:00,84.75,85.17,84.75,85.13,17097.0,84.75,85.17,84.75,85.13,17097.0
2023-08-08 12:30:00,85.1,85.27,85.07,85.24,18997.0,85.1,85.27,85.07,85.24,18997.0
2023-08-08 13:00:00,85.28,85.4,85.13,85.2,14473.0,85.28,85.4,85.13,85.2,14473.0
2023-08-08 13:30:00,85.21,85.46,85.08,85.46,14473.0,85.21,85.46,85.08,85.46,14473.0
2023-08-08 14:00:00,85.46,85.82,85.4,85.48,29972.0,85.46,85.82,85.4,85.48,29972.0
2023-08-08 14:30:00,85.51,85.79,85.47,85.77,19721.0,85.51,85.79,85.47,85.77,19721.0
2023-08-08 15:00:00,85.78,85.98,85.64,85.87,28408.0,85.78,85.98,85.64,85.87,28408.0
2023-08-08 15:30:00,85.89,86.1,85.79,85.8,155279.0,85.89,86.1,85.79,85.8,155279.0
2023-08-09 09:30:00,85.83,85.84,84.86,85.77,34644.0,85.83,85.84,84.86,85.77,34644.0
2023-08-09 10:00:00,85.73,86.09,85.72,85.81,30869.0,85.73,86.09,85.72,85.81,30869.0
2023-08-09 10:30:00,85.8,86.46,85.75,86.14,31027.0,85.8,86.46,85.75,86.14,31027.0
2023-08-09 11:00:00,86.09,86.22,85.4,85.67,38479.0,86.09,86.22,85.4,85.67,38479.0
2023-08-09 11:30:00,85.67,85.76,85.13,85.23,18401.0,85.67,85.76,85.13,85.23,18401.0
2023-08-09 12:00:00,85.26,85.85,85.22,85.75,12249.0,85.26,85.85,85.22,85.75,12249.0
2023-08-09 12:30:00,85.68,86.08,85.67,85.91,7840.0,85.68,86.08,85.67,85.91,7840.0
2023-08-09 13:00:00,85.81,86.23,85.81,86.18,15446.0,85.81,86.23,85.81,86.18,15446.0
2023-08-09 13:30:00,86.18,86.36,86.18,86.21,15515.0,86.18,86.36,86.18,86.21,15515.0
2023-08-09 14:00:00,86.23,86.51,86.21,86.38,23056.0,86.23,86.51,86.21,86.38,23056.0
2023-08-09 14:30:00,86.42,86.56,85.98,85.98,144621.0,86.42,86.56,85.98,85.98,144621.0
2023-08-09 15:00:00,85.96,85.96,85.48,85.55,62604.0,85.96,85.96,85.48,85.55,62604.0
2023-08-09 15:30:00,85.55,85.56,84.61,84.88,351503.0,85.55,85.56,84.61,84.88,351503.0
2023-08-10 09:30:00,84.86,85.05,84.0,84.87,33808.0,84.86,85.05,84.0,84.87,33808.0
2023-08-10 10:00:00,84.94,85.32,84.69,85.24,64364.0,84.94,85.32,84.69,85.24,64364.0
2023-08-10 10:30:00,85.29,85.31,84.18,84.27,63956.0,85.29,85.31,84.18,84.27,63956.0
2023-08-10 11:00:00,84.23,84.69,83.95,84.31,35314.0,84.23,84.69,83.95,84.31,35314.0
2023-08-10 11:30:00,84.33,84.46,83.63,83.84,38608.0,84.33,84.46,83.63,83.84,38608.0
2023-08-10 12:00:00,83.85,84.08,83.56,83.81,60306.0,83.85,84.08,83.56,83.81,60306.0
2023-08-10 12:30:00,83.77,84.17,83.59,83.63,53243.0,83.77,84.17,83.59,83.63,53243.0
2023-08-10 13:00:00,83.61,83.87,83.27,83.56,39405.0,83.61,83.87,83.27,83.56,39405.0
2023-08-10 13:30:00,83.53,83.53,82.84,82.95,36023.0,83.53,83.53,82.84,82.95,36023.0
2023-08-10 14:00:00,83.0,83.45,82.94,83.33,32640.0,83.0,83.45,82.94,83.33,32640.0
2023-08-10 14:30:00,83.36,83.43,82.9,83.02,65593.0,83.36,83.43,82.9,83.02,65593.0
2023-08-10 15:00:00,83.0,83.33,82.74,83.01,67943.0,83.0,83.33,82.74,83.01,67943.0
2023-08-10 15:30:00,83.02,83.33,82.8,83.18,301456.0,83.02,83.33,82.8,83.18,301456.0
2023-08-11 09:30:00,82.85,82.99,81.99,82.31,64220.0,82.85,82.99,81.99,82.31,64220.0
2023-08-11 10:00:00,82.36,83.94,82.35,83.83,65584.0,82.36,83.94,82.35,83.83,65584.0
2023-08-11 10:30:00,83.84,84.09,83.67,83.8,44987.0,83.84,84.09,83.67,83.8,44987.0
2023-08-11 11:00:00,83.88,83.91,83.3,83.67,50484.0,83.88,83.91,83.3,83.67,50484.0
2023-08-11 11:30:00,83.8,84.36,83.67,84.3,88713.0,83.8,84.36,83.67,84.3,88713.0
2023-08-11 12:00:00,84.3,84.73,84.29,84.34,49900.0,84.3,84.73,84.29,84.34,49900.0
2023-08-11 12:30:00,84.39,84.53,84.06,84.29,19922.0,84.39,84.53,84.06,84.29,19922.0
2023-08-11 13:00:00,84.28,84.78,84.27,84.73,24046.0,84.28,84.78,84.27,84.73,24046.0
2023-08-11 13:30:00,84.73,84.9,84.54,84.9,28846.0,84.73,84.9,84.54,84.9,28846.0
2023-08-11 14:00:00,84.94,85.34,84.92,85.28,36884.0,84.94,85.34,84.92,85.28,36884.0
2023-08-11 14:30:00,85.28,85.51,85.23,85.35,37399.0,85.28,85.51,85.23,85.35,37399.0
2023-08-11 15:00:00,85.34,85.35,84.9,84.94,57226.0,85.34,85.35,84.9,84.94,57226.0
2023-08-11 15:30:00,84.92,85.2,84.79,85.19,175697.0,84.92,85.2,84.79,85.19,175697.0
2023-08-14 09:30:00,84.57,84.87,83.83,83.83,20504.0,84.57,84.87,83.83,83.83,20504.0
2023-08-14 10:00:00,83.79,84.85,83.63,84.72,30751.0,83.79,84.85,83.63,84.72,30751.0
2023-08-14 10:30:00,84.79,85.24,84.61,85.1,21913.0,84.79,85.24,84.61,85.1,21913.0
2023-08-14 11:00:00,85.09,85.27,84.77,85.17,21711.0,85.09,85.27,84.77,85.17,21711.0
2023-08-14 11:30:00,85.19,85.27,84.88,84.89,19123.0,85.19,85.27,84.88,84.89,19123.0
2023-08-14 12:00:00,84.92,85.2,84.88,85.18,14988.0,84.92,85.2,84.88,85.18,14988.0
2023-08-14 12:30:00,85.26,85.5,85.24,85.37,14384.0,85.26,85.5,85.24,85.37,14384.0
2023-08-14 13:00:00,85.34,85.38,85.18,85.19,9054.0,85.34,85.38,85.18,85.19,9054.0
2023-08-14 13:30:00,85.18,85.32,85.08,85.24,13361.0,85.18,85.32,85.08,85.24,13361.0
2023-08-14 14:00:00,85.22,85.3,85.02,85.18,19831.0,85.22,85.3,85.02,85.18,19831.0
2023-08-14 14:30:00,85.2,85.24,84.99,85.17,19433.0,85.2,85.24,84.99,85.17,19433.0
2023-08-14 15:00:00,85.15,85.22,84.96,85.06,28923.0,85.15,85.22,84.96,85.06,28923.0
2023-08-14 15:30:00,85.06,85.45,85.03,85.44,121972.0,85.06,85.45,85.03,85.44,121972.0
2023-08-15 09:30:00,85.12,85.44,84.74,84.74,52912.0,85.12,85.44,84.74,84.74,52912.0
2023-08-15 10:00:00,84.74,85.26,84.65,84.86,65558.0,84.74,85.26,84.65,84.86,65558.0
2023-08-15 10:30:00,84.88,85.23,84.68,85.07,48278.0,84.88,85.23,84.68,85.07,48278.0
2023-08-15 11:00:00,85.11,85.34,84.99,85.14,32905.0,85.11,85.34,84.99,85.14,32905.0
2023-08-15 11:30:00,85.14,85.3,85.07,85.27,16534.0,85.14,85.3,85.07,85.27,16534.0
2023-08-15 12:00:00,85.31,85.34,84.99,85.14,14873.0,85.31,85.34,84.99,85.14,14873.0
2023-08-15 12:30:00,85.15,85.31,85.04,85.28,29366.0,85.15,85.31,85.04,85.28,29366.0
2023-08-15 13:00:00,85.27,85.27,84.9,85.11,15441.0,85.27,85.27,84.9,85.11,15441.0
2023-08-15 13:30:00,85.11,85.23,84.91,85.18,25578.0,85.11,85.23,84.91,85.18,25578.0
2023-08-15 14:00:00,85.19,85.21,85.11,85.19,27064.0,85.19,85.21,85.11,85.19,27064.0
2023-08-15 14:30:00,85.18,85.29,85.14,85.19,21730.0,85.18,85.29,85.14,85.19,21730.0
2023-08-15 15:00:00,85.22,85.33,84.94,84.95,23966.0,85.22,85.33,84.94,84.95,23966.0
2023-08-15 15:30:00,84.93,85.3,84.9,85.22,159587.0,84.93,85.3,84.9,85.22,159587.0
2023-08-16 09:30:00,85.0,85.75,84.48,85.45,82636.0,85.0,85.75,84.48,85.45,82636.0
2023-08-16 10:00:00,85.53,85.53,84.74,84.9,35444.0,85.53,85.53,84.74,84.9,35444.0
2023-08-16 10:30:00,85.0,85.12,84.67,84.96,31376.0,85.0,85.12,84.67,84.96,31376.0
2023-08-16 11:00:00,84.92,85.33,84.9,85.25,35162.0,84.92,85.33,84.9,85.25,35162.0
2023-08-16 11:30:00,85.21,85.57,85.14,85.2,66760.0,85.21,85.57,85.14,85.2,66760.0
2023-08-16 12:00:00,85.19,85.31,84.99,85.05,31976.0,85.19,85.31,84.99,85.05,31976.0
2023-08-16 12:30:00,85.0,85.43,84.98,85.37,27994.0,85.0,85.43,84.98,85.37,27994.0
2023-08-16 13:00:00,85.35,85.47,85.03,85.25,48783.0,85.35,85.47,85.03,85.25,48783.0
2023-08-16 13:30:00,85.25,85.79,85.05,85.65,117367.0,85.25,85.79,85.05,85.65,117367.0
2023-08-16 14:00:00,85.62,85.76,85.22,85.62,26577.0,85.62,85.76,85.22,85.62,26577.0
2023-08-16 14:30:00,85.65,85.77,85.35,85.65,30286.0,85.65,85.77,85.35,85.65,30286.0
2023-08-16 15:00:00,85.62,85.65,85.03,85.1,44072.0,85.62,85.65,85.03,85.1,44072.0
2023-08-16 15:30:00,85.07,85.3,84.81,84.84,135723.0,85.07,85.3,84.81,84.84,135723.0
2023-08-17 09:30:00,85.42,85.78,84.19,84.45,46303.0,85.42,85.78,84.19,84.45,46303.0
2023-08-17 10:00:00,84.48,84.74,83.56,83.69,35849.0,84.48,84.74,83.56,83.69,35849.0
2023-08-17 10:30:00,83.67,84.15,83.57,83.91,66618.0,83.67,84.15,83.57,83.91,66618.0
2023-08-17 11:00:00,83.93,84.0,82.93,83.06,47044.0,83.93,84.0,82.93,83.06,47044.0
2023-08-17 11:30:00,83.02,83.68,82.89,83.56,25644.0,83.02,83.68,82.89,83.56,25644.0
2023-08-17 12:00:00,83.48,83.95,83.45,83.74,16439.0,83.48,83.95,83.45,83.74,16439.0
2023-08-17 12:30:00,83.75,83.76,83.5,83.64,23099.0,83.75,83.76,83.5,83.64,23099.0
2023-08-17 13:00:00,83.66,83.75,83.23,83.32,22701.0,83.66,83.75,83.23,83.32,22701.0
2023-08-17 13:30:00,83.36,83.43,83.13,83.21,17723.0,83.36,83.43,83.13,83.21,17723.0
2023-08-17 14:00:00,83.22,83.24,82.79,82.8,22899.0,83.22,83.24,82.79,82.8,22899.0
2023-08-17 14:30:00,82.81,82.81,81.83,82.01,50511.0,82.81,82.81,81.83,82.01,50511.0
2023-08-17 15:00:00,82.0,82.36,81.96,82.34,55901.0,82.0,82.36,81.96,82.34,55901.0
2023-08-17 15:30:00,82.36,82.54,81.64,81.65,235047.0,82.36,82.54,81.64,81.65,235047.0
2023-08-18 09:30:00,80.8,80.95,78.71,80.49,202722.0,80.8,80.95,78.71,80.49,202722.0
2023-08-18 10:00:00,80.44,80.88,80.15,80.17,46349.0,80.44,80.88,80.15,80.17,46349.0
2023-08-18 10:30:00,80.16,80.99,80.11,80.73,65417.0,80.16,80.99,80.11,80.73,65417.0
2023-08-18 11:00:00,80.73,81.04,80.5,80.83,62652.0,80.73,81.04,80.5,80.83,62652.0
2023-08-18 11:30:00,80.8,81.58,80.8,81.48,61834.0,80.8,81.58,80.8,81.48,61834.0
2023-08-18 12:00:00,81.5,81.97,81.46,81.79,34873.0,81.5,81.97,81.46,81.79,34873.0
2023-08-18 12:30:00,81.68,82.05,81.65,81.75,20699.0,81.68,82.05,81.65,81.75,20699.0
2023-08-18 13:00:00,81.72,81.81,81.56,81.7,18227.0,81.72,81.81,81.56,81.7,18227.0
2023-08-18 13:30:00,81.74,81.9,81.53,81.87,40449.0,81.74,81.9,81.53,81.87,40449.0
2023-08-18 14:00:00,81.83,81.92,81.46,81.54,34361.0,81.83,81.92,81.46,81.54,34361.0
2023-08-18 14:30:00,81.57,81.78,81.53,81.71,33205.0,81.57,81.78,81.53,81.71,33205.0
2023-08-18 15:00:00,81.72,81.95,81.65,81.93,64082.0,81.72,81.95,81.65,81.93,64082.0
2023-08-18 15:30:00,81.99,82.56,81.91,82.55,241138.0,81.99,82.56,81.91,82.55,241138.0
2023-08-21 09:30:00,82.39,82.67,81.4,82.09,58144.0,82.39,82.67,81.4,82.09,58144.0
2023-08-21 10:00:00,82.09,82.18,80.95,80.98,86697.0,82.09,82.18,80.95,80.98,86697.0
2023-08-21 10:30:00,80.98,81.12,80.71,80.95,76207.0,80.98,81.12,80.71,80.95,76207.0
2023-08-21 11:00:00,80.93,80.93,80.03,80.13,86740.0,80.93,80.93,80.03,80.13,86740.0
2023-08-21 11:30:00,80.12,80.23,79.38,79.39,63932.0,80.12,80.23,79.38,79.39,63932.0
2023-08-21 12:00:00,79.4,80.1,79.35,79.99,100867.0,79.4,80.1,79.35,79.99,100867.0
2023-08-21 12:30:00,80.0,80.03,79.65,79.92,62558.0,80.0,80.03,79.65,79.92,62558.0
2023-08-21 13:00:00,79.88,79.98,79.67,79.94,24139.0,79.88,79.98,79.67,79.94,24139.0
2023-08-21 13:30:00,79.92,79.97,79.62,79.65,25085.0,79.92,79.97,79.62,79.65,25085.0
2023-08-21 14:00:00,79.69,80.19,79.58,80.17,44443.0,79.69,80.19,79.58,80.17,44443.0
2023-08-21 14:30:00,80.19,80.68,80.18,80.54,28472.0,80.19,80.68,80.18,80.54,28472.0
2023-08-21 15:00:00,80.56,80.82,80.54,80.78,32745.0,80.56,80.82,80.54,80.78,32745.0
2023-08-21 15:30:00,80.79,80.99,80.62,80.89,159539.0,80.79,80.99,80.62,80.89,159539.0
2023-08-22 09:30:00,80.9,80.9,80.0,80.21,49363.0,80.9,80.9,80.0,80.21,49363.0
2023-08-22 10:00:00,80.15,80.38,79.81,80.36,28581.0,80.15,80.38,79.81,80.36,28581.0
2023-08-22 10:30:00,80.37,80.38,79.92,80.28,27111.0,80.37,80.38,79.92,80.28,27111.0
2023-08-22 11:00:00,80.25,80.25,79.7,79.95,72285.0,80.25,80.25,79.7,79.95,72285.0
2023-08-22 11:30:00,79.92,80.13,79.77,79.82,33017.0,79.92,80.13,79.77,79.82,33017.0
2023-08-22 12:00:00,79.82,79.88,79.32,79.47,24799.0,79.82,79.88,79.32,79.47,24799.0
2023-08-22 12:30:00,79.53,79.64,79.33,79.33,55390.0,79.53,79.64,79.33,79.33,55390.0
2023-08-22 13:00:00,79.32,79.37,79.0,79.27,40338.0,79.32,79.37,79.0,79.27,40338.0
2023-08-22 13:30:00,79.24,79.28,78.96,79.07,45227.0,79.24,79.28,78.96,79.07,45227.0
2023-08-22 14:00:00,79.09,79.21,78.92,78.99,48825.0,79.09,79.21,78.92,78.99,48825.0
2023-08-22 14:30:00,79.0,79.16,78.83,79.05,54144.0,79.0,79.16,78.83,79.05,54144.0
2023-08-22 15:00:00,79.05,79.27,78.95,78.96,49599.0,79.05,79.27,78.95,78.96,49599.0
2023-08-22 15:30:00,78.95,79.18,78.7,79.15,246741.0,78.95,79.18,78.7,79.15,246741.0
2023-08-23 09:30:00,78.76,79.09,78.01,78.73,123734.0,78.76,79.09,78.01,78.73,123734.0
2023-08-23 10:00:00,78.9,78.92,78.49,78.57,96366.0,78.9,78.92,78.49,78.57,96366.0
2023-08-23 10:30:00,78.56,79.11,78.54,79.02,31031.0,78.56,79.11,78.54,79.02,31031.0
2023-08-23 11:00:00,79.01,79.21,78.94,79.18,33113.0,79.01,79.21,78.94,79.18,33113.0
2023-08-23 11:30:00,79.24,79.31,78.9,78.96,28856.0,79.24,79.31,78.9,78.96,28856.0
2023-08-23 12:00:00,78.99,79.02,78.74,78.89,29900.0,78.99,79.02,78.74,78.89,29900.0
2023-08-23 12:30:00,78.87,79.15,78.83,78.98,29710.0,78.87,79.15,78.83,78.98,29710.0
2023-08-23 13:00:00,79.01,79.17,78.9,79.15,39660.0,79.01,79.17,78.9,79.15,39660.0
2023-08-23 13:30:00,79.18,79.3,79.04,79.3,38707.0,79.18,79.3,79.04,79.3,38707.0
2023-08-23 14:00:00,79.28,79.4,79.11,79.29,36251.0,79.28,79.4,79.11,79.29,36251.0
2023-08-23 14:30:00,79.3,79.4,79.19,79.25,38661.0,79.3,79.4,79.19,79.25,38661.0
2023-08-23 15:00:00,79.27,79.32,79.13,79.21,40431.0,79.27,79.32,79.13,79.21,40431.0
2023-08-23 15:30:00,79.22,79.47,79.05,79.24,139306.0,79.22,79.47,79.05,79.24,139306.0
2023-08-24 09:30:00,78.88,79.0,78.27,78.88,67164.0,78.88,79.0,78.27,78.88,67164.0
2023-08-24 10:00:00,78.91,79.11,77.96,78.11,122943.0,78.91,79.11,77.96,78.11,122943.0
2023-08-24 10:30:00,78.12,78.67,77.9,78.3,88475.0,78.12,78.67,77.9,78.3,88475.0
2023-08-24 11:00:00,78.28,78.31,77.99,78.19,77365.0,78.28,78.31,77.99,78.19,77365.0
2023-08-24 11:30:00,78.14,78.24,77.7,77.82,60465.0,78.14,78.24,77.7,77.82,60465.0
2023-08-24 12:00:00,77.81,78.32,77.81,78.24,48984.0,77.81,78.32,77.81,78.24,48984.0
2023-08-24 12:30:00,78.22,78.43,78.06,78.06,37461.0,78.22,78.43,78.06,78.06,37461.0
2023-08-24 13:00:00,78.07,78.08,77.82,77.91,45486.0,78.07,78.08,77.82,77.91,45486.0
2023-08-24 13:30:00,77.92,78.11,77.92,78.1,20375.0,77.92,78.11,77.92,78.1,20375.0
2023-08-24 14:00:00,78.11,78.19,77.79,77.85,30612.0,78.11,78.19,77.79,77.85,30612.0
2023-08-24 14:30:00,77.84,77.94,77.44,77.83,45157.0,77.84,77.94,77.44,77.83,45157.0
2023-08-24 15:00:00,77.81,78.19,77.76,78.16,80716.0,77.81,78.19,77.76,78.16,80716.0
2023-08-24 15:30:00,78.16,78.41,77.98,78.33,241902.0,78.16,78.41,77.98,78.33,241902.0
2023-08-25 09:30:00,78.62,79.44,78.62,79.08,44045.0,78.62,79.44,78.62,79.08,44045.0
2023-08-25 10:00:00,79.05,79.48,78.5,78.79,38248.0,79.05,79.48,78.5,78.79,38248.0
2023-08-25 10:30:00,78.65,78.76,77.8,77.81,57476.0,78.65,78.76,77.8,77.81,57476.0
2023-08-25 11:00:00,77.82,78.19,77.6,78.1,78997.0,77.82,78.19,77.6,78.1,78997.0
2023-08-25 11:30:00,78.09,78.23,77.51,77.59,50791.0,78.09,78.23,77.51,77.59,50791.0
2023-08-25 12:00:00,77.61,78.02,77.54,78.0,40458.0,77.61,78.02,77.54,78.0,40458.0
2023-08-25 12:30:00,78.05,78.11,77.8,77.83,14478.0,78.05,78.11,77.8,77.83,14478.0
2023-08-25 13:00:00,77.82,77.84,77.56,77.77,40648.0,77.82,77.84,77.56,77.77,40648.0
2023-08-25 13:30:00,77.74,78.13,77.67,78.12,28772.0,77.74,78.13,77.67,78.12,28772.0
2023-08-25 14:00:00,78.16,78.57,78.06,78.57,30791.0,78.16,78.57,78.06,78.57,30791.0
2023-08-25 14:30:00,78.59,78.93,78.56,78.84,25926.0,78.59,78.93,78.56,78.84,25926.0
2023-08-25 15:00:00,78.89,79.0,78.6,78.8,32166.0,78.89,79.0,78.6,78.8,32166.0
2023-08-25 15:30:00,78.79,78.79,78.38,78.43,115653.0,78.79,78.79,78.38,78.43,115653.0
2023-08-28 09:30:00,78.83,79.9,78.64,79.73,38833.0,78.83,79.9,78.64,79.73,38833.0
2023-08-28 10:00:00,79.79,79.88,79.47,79.63,18634.0,79.79,79.88,79.47,79.63,18634.0
2023-08-28 10:30:00,79.61,79.61,79.03,79.27,33037.0,79.61,79.61,79.03,79.27,33037.0
2023-08-28 11:00:00,79.27,79.54,79.19,79.44,17618.0,79.27,79.54,79.19,79.44,17618.0
2023-08-28 11:30:00,79.42,79.48,79.17,79.28,22548.0,79.42,79.48,79.17,79.28,22548.0
2023-08-28 12:00:00,79.32,79.35,79.07,79.17,22880.0,79.32,79.35,79.07,79.17,22880.0
2023-08-28 12:30:00,79.19,79.55,79.09,79.55,12075.0,79.19,79.55,79.09,79.55,12075.0
2023-08-28 13:00:00,79.55,79.68,79.36,79.68,24583.0,79.55,79.68,79.36,79.68,24583.0
2023-08-28 13:30:00,79.64,79.82,79.44,79.53,23771.0,79.64,79.82,79.44,79.53,23771.0
2023-08-28 14:00:00,79.56,79.69,79.46,79.55,26051.0,79.56,79.69,79.46,79.55,26051.0
2023-08-28 14:30:00,79.51,79.82,79.48,79.79,20971.0,79.51,79.82,79.48,79.79,20971.0
2023-08-28 15:00:00,79.81,80.04,79.76,79.84,36149.0,79.81,80.04,79.76,79.84,36149.0
2023-08-28 15:30:00,79.82,80.25,79.81,79.95,162171.0,79.82,80.25,79.81,79.95,162171.0
2023-08-29 09:30:00,80.03,80.37,79.58,80.19,62293.0,80.03,80.37,79.58,80.19,62293.0
2023-08-29 10:00:00,80.33,80.9,80.24,80.84,36949.0,80.33,80.9,80.24,80.84,36949.0
2023-08-29 10:30:00,80.9,81.0,80.7,80.79,22258.0,80.9,81.0,80.7,80.79,22258.0
2023-08-29 11:00:00,80.77,81.42,80.73,81.37,21815.0,80.77,81.42,80.73,81.37,21815.0
2023-08-29 11:30:00,81.35,81.54,81.3,81.46,20988.0,81.35,81.54,81.3,81.46,20988.0
2023-08-29 12:00:00,81.44,81.69,81.42,81.45,31604.0,81.44,81.69,81.42,81.45,31604.0
2023-08-29 12:30:00,81.42,81.6,81.32,81.59,17001.0,81.42,81.6,81.32,81.59,17001.0
2023-08-29 13:00:00,81.58,81.67,81.43,81.62,15485.0,81.58,81.67,81.43,81.62,15485.0
2023-08-29 13:30:00,81.62,81.63,81.25,81.33,26113.0,81.62,81.63,81.25,81.33,26113.0
2023-08-29 14:00:00,81.33,81.62,81.29,81.48,28318.0,81.33,81.62,81.29,81.48,28318.0
2023-08-29 14:30:00,81.48,81.64,81.34,81.55,37533.0,81.48,81.64,81.34,81.55,37533.0
2023-08-29 15:00:00,81.58,81.58,81.28,81.31,31192.0,81.58,81.58,81.28,81.31,31192.0
2023-08-29 15:30:00,81.33,81.62,81.24,81.45,117515.0,81.33,81.62,81.24,81.45,117515.0
2023-08-30 09:30:00,81.36,83.27,81.32,83.23,159045.0,81.36,83.27,81.32,83.23,159045.0
2023-08-30 10:00:00,83.23,83.69,83.0,83.4,128482.0,83.23,83.69,83.0,83.4,128482.0
2023-08-30 10:30:00,83.39,83.98,83.3,83.9,94119.0,83.39,83.98,83.3,83.9,94119.0
2023-08-30 11:00:00,83.92,83.94,83.36,83.91,58061.0,83.92,83.94,83.36,83.91,58061.0
2023-08-30 11:30:00,83.91,83.92,83.53,83.82,45141.0,83.91,83.92,83.53,83.82,45141.0
2023-08-30 12:00:00,83.77,83.79,83.35,83.48,34644.0,83.77,83.79,83.35,83.48,34644.0
2023-08-30 12:30:00,83.44,83.69,83.2,83.48,60862.0,83.44,83.69,83.2,83.48,60862.0
2023-08-30 13:00:00,83.48,83.56,83.31,83.34,34499.0,83.48,83.56,83.31,83.34,34499.0
2023-08-30 13:30:00,83.33,83.34,83.0,83.11,26174.0,83.33,83.34,83.0,83.11,26174.0
2023-08-30 14:00:00,83.14,83.14,82.55,82.55,47953.0,83.14,83.14,82.55,82.55,47953.0
2023-08-30 14:30:00,82.54,82.86,82.51,82.79,52103.0,82.54,82.86,82.51,82.79,52103.0
2023-08-30 15:00:00,82.8,82.92,82.52,82.52,57644.0,82.8,82.92,82.52,82.52,57644.0
2023-08-30 15:30:00,82.52,82.57,82.2,82.25,297530.0,82.52,82.57,82.2,82.25,297530.0
2023-08-31 09:30:00,82.32,82.57,81.94,82.23,26934.0,82.32,82.57,81.94,82.23,26934.0
2023-08-31 10:00:00,82.19,82.33,82.09,82.33,29779.0,82.19,82.33,82.09,82.33,29779.0
2023-08-31 10:30:00,82.3,82.3,81.98,82.14,19383.0,82.3,82.3,81.98,82.14,19383.0
2023-08-31 11:00:00,82.11,82.13,81.66,81.98,42846.0,82.11,82.13,81.66,81.98,42846.0
2023-08-31 11:30:00,81.98,82.01,81.66,81.88,30621.0,81.98,82.01,81.66,81.88,30621.0
2023-08-31 12:00:00,81.85,82.07,81.78,81.95,12811.0,81.85,82.07,81.78,81.95,12811.0
2023-08-31 12:30:00,81.98,81.98,81.58,81.71,13122.0,81.98,81.98,81.58,81.71,13122.0
2023-08-31 13:00:00,81.71,81.88,81.7,81.76,13952.0,81.71,81.88,81.7,81.76,13952.0
2023-08-31 13:30:00,81.77,81.9,81.63,81.67,20733.0,81.77,81.9,81.63,81.67,20733.0
2023-08-31 14:00:00,81.67,81.81,81.65,81.65,18385.0,81.67,81.81,81.65,81.65,18385.0
2023-08-31 14:30:00,81.63,81.69,81.33,81.37,21188.0,81.63,81.69,81.33,81.37,21188.0
2023-08-31 15:00:00,81.37,81.6,81.37,81.44,24443.0,81.37,81.6,81.37,81.44,24443.0
2023-08-31 15:30:00,81.44,81.73,81.41,81.66,111426.0,81.44,81.73,81.41,81.66,111426.0
2023-09-01 09:30:00,82.72,83.54,82.38,83.02,82966.0,82.72,83.54,82.38,83.02,82966.0
2023-09-01 10:00:00,82.98,83.4,82.75,83.24,25007.0,82.98,83.4,82.75,83.24,25007.0
2023-09-01 10:30:00,83.2,83.4,82.93,83.1,16110.0,83.2,83.4,82.93,83.1,16110.0
2023-09-01 11:00:00,83.09,83.35,83.02,83.24,13282.0,83.09,83.35,83.02,83.24,13282.0
2023-09-01 11:30:00,83.28,83.31,82.95,82.98,12884.0,83.28,83.31,82.95,82.98,12884.0
2023-09-01 12:00:00,82.95,83.54,82.95,83.32,99648.0,82.95,83.54,82.95,83.32,99648.0
2023-09-01 12:30:00,83.36,83.48,83.2,83.48,31670.0,83.36,83.48,83.2,83.48,31670.0
2023-09-01 13:00:00,83.5,83.57,83.37,83.4,27995.0,83.5,83.57,83.37,83.4,27995.0
2023-09-01 13:30:00,83.41,83.45,83.21,83.23,23069.0,83.41,83.45,83.21,83.23,23069.0
2023-09-01 14:00:00,83.23,83.29,83.01,83.05,27315.0,83.23,83.29,83.01,83.05,27315.0
2023-09-01 14:30:00,82.97,83.13,82.88,83.13,28176.0,82.97,83.13,82.88,83.13,28176.0
2023-09-01 15:00:00,83.13,83.45,83.11,83.41,41458.0,83.13,83.45,83.11,83.41,41458.0
2023-09-01 15:30:00,83.38,83.68,83.38,83.59,152985.0,83.38,83.68,83.38,83.59,152985.0
2023-09-05 09:30:00,82.97,82.97,81.83,82.29,80984.0,82.97,82.97,81.83,82.29,80984.0
2023-09-05 10:00:00,82.34,83.21,82.21,83.01,52921.0,82.34,83.21,82.21,83.01,52921.0
2023-09-05 10:30:00,83.01,83.08,82.63,82.92,41994.0,83.01,83.08,82.63,82.92,41994.0
2023-09-05 11:00:00,82.93,83.66,82.93,83.38,28107.0,82.93,83.66,82.93,83.38,28107.0
2023-09-05 11:30:00,83.37,83.39,82.96,82.99,29128.0,83.37,83.39,82.96,82.99,29128.0
2023-09-05 12:00:00,82.97,83.01,82.85,82.98,24363.0,82.97,83.01,82.85,82.98,24363.0
2023-09-05 12:30:00,83.0,83.03,82.85,82.94,21898.0,83.0,83.03,82.85,82.94,21898.0
2023-09-05 13:00:00,82.92,83.18,82.74,82.89,75249.0,82.92,83.18,82.74,82.89,75249.0
2023-09-05 13:30:00,82.91,82.94,82.72,82.79,15849.0,82.91,82.94,82.72,82.79,15849.0
2023-09-05 14:00:00,82.76,82.85,82.67,82.8,16866.0,82.76,82.85,82.67,82.8,16866.0
2023-09-05 14:30:00,82.79,82.91,82.61,82.76,34182.0,82.79,82.91,82.61,82.76,34182.0
2023-09-05 15:00:00,82.74,82.81,82.51,82.55,34549.0,82.74,82.81,82.51,82.55,34549.0
2023-09-05 15:30:00,82.56,82.66,82.34,82.35,132983.0,82.56,82.66,82.34,82.35,132983.0
2023-09-06 09:30:00,82.01,82.7,81.79,82.53,55800.0,82.01,82.7,81.79,82.53,55800.0
2023-09-06 10:00:00,82.36,82.37,81.55,81.55,26061.0,82.36,82.37,81.55,81.55,26061.0
2023-09-06 10:30:00,81.59,81.79,81.39,81.5,35640.0,81.59,81.79,81.39,81.5,35640.0
2023-09-06 11:00:00,81.55,81.56,80.99,80.99,29454.0,81.55,81.56,80.99,80.99,29454.0
2023-09-06 11:30:00,80.98,81.37,80.85,81.03,26389.0,80.98,81.37,80.85,81.03,26389.0
2023-09-06 12:00:00,81.05,81.26,81.05,81.14,23217.0,81.05,81.26,81.05,81.14,23217.0
2023-09-06 12:30:00,81.13,81.26,80.9,81.18,26612.0,81.13,81.26,80.9,81.18,26612.0
2023-09-06 13:00:00,81.14,81.48,81.11,81.42,36920.0,81.14,81.48,81.11,81.42,36920.0
2023-09-06 13:30:00,81.44,81.59,81.29,81.45,36497.0,81.44,81.59,81.29,81.45,36497.0
2023-09-06 14:00:00,81.44,81.69,81.41,81.55,33293.0,81.44,81.69,81.41,81.55,33293.0
2023-09-06 14:30:00,81.53,81.7,81.47,81.57,28326.0,81.53,81.7,81.47,81.57,28326.0
2023-09-06 15:00:00,81.59,81.91,81.55,81.79,56535.0,81.59,81.91,81.55,81.79,56535.0
2023-09-06 15:30:00,81.78,81.82,81.53,81.57,135346.0,81.78,81.82,81.53,81.57,135346.0
2023-09-07 09:30:00,81.37,81.62,80.8,81.0,44395.0,81.37,81.62,80.8,81.0,44395.0
2023-09-07 10:00:00,80.95,81.15,80.69,80.98,24368.0,80.95,81.15,80.69,80.98,24368.0
2023-09-07 10:30:00,80.99,81.4,80.9,81.12,23876.0,80.99,81.4,80.9,81.12,23876.0
2023-09-07 11:00:00,81.14,81.64,81.08,81.55,25365.0,81.14,81.64,81.08,81.55,25365.0
2023-09-07 11:30:00,81.57,81.9,81.48,81.56,28698.0,81.57,81.9,81.48,81.56,28698.0
2023-09-07 12:00:00,81.54,81.73,81.5,81.5,12910.0,81.54,81.73,81.5,81.5,12910.0
2023-09-07 12:30:00,81.49,81.56,81.27,81.39,17598.0,81.49,81.56,81.27,81.39,17598.0
2023-09-07 13:00:00,81.31,81.61,81.28,81.53,18737.0,81.31,81.61,81.28,81.53,18737.0
2023-09-07 13:30:00,81.54,81.54,81.36,81.46,15401.0,81.54,81.54,81.36,81.46,15401.0
2023-09-07 14:00:00,81.49,81.59,81.37,81.37,18405.0,81.49,81.59,81.37,81.37,18405.0
2023-09-07 14:30:00,81.35,81.56,81.3,81.55,20725.0,81.35,81.56,81.3,81.55,20725.0
2023-09-07 15:00:00,81.58,81.68,81.49,81.62,25187.0,81.58,81.68,81.49,81.62,25187.0
2023-09-07 15:30:00,81.62,81.75,81.5,81.57,169664.0,81.62,81.75,81.5,81.57,169664.0
2023-09-08 09:30:00,81.38,81.76,81.18,81.41,34720.0,81.38,81.76,81.18,81.41,34720.0
2023-09-08 10:00:00,81.36,82.25,81.33,82.13,21781.0,81.36,82.25,81.33,82.13,21781.0
2023-09-08 10:30:00,82.13,82.41,81.96,82.0,19358.0,82.13,82.41,81.96,82.0,19358.0
2023-09-08 11:00:00,81.97,82.12,81.87,82.05,25410.0,81.97,82.12,81.87,82.05,25410.0
2023-09-08 11:30:00,82.05,82.12,81.94,81.95,24699.0,82.05,82.12,81.94,81.95,24699.0
2023-09-08 12:00:00,81.95,82.12,81.9,81.98,32553.0,81.95,82.12,81.9,81.98,32553.0
2023-09-08 12:30:00,82.0,82.08,81.93,82.07,16859.0,82.0,82.08,81.93,82.07,16859.0
2023-09-08 13:00:00,82.06,82.07,81.93,81.98,19394.0,82.06,82.07,81.93,81.98,19394.0
2023-09-08 13:30:00,81.94,81.98,81.74,81.78,15959.0,81.94,81.98,81.74,81.78,15959.0
2023-09-08 14:00:00,81.78,81.89,81.45,81.57,50489.0,81.78,81.89,81.45,81.57,50489.0
2023-09-08 14:30:00,81.57,81.69,81.41,81.42,33619.0,81.57,81.69,81.41,81.42,33619.0
2023-09-08 15:00:00,81.38,81.47,81.2,81.24,30951.0,81.38,81.47,81.2,81.24,30951.0
2023-09-08 15:30:00,81.27,81.31,80.95,81.16,194336.0,81.27,81.31,80.95,81.16,194336.0
2023-09-11 09:30:00,81.86,82.78,81.5,82.13,60584.0,81.86,82.78,81.5,82.13,60584.0
2023-09-11 10:00:00,82.15,82.78,82.15,82.68,51262.0,82.15,82.78,82.15,82.68,51262.0
2023-09-11 10:30:00,82.64,82.64,82.29,82.39,13795.0,82.64,82.64,82.29,82.39,13795.0
2023-09-11 11:00:00,82.37,82.37,82.09,82.16,16940.0,82.37,82.37,82.09,82.16,16940.0
2023-09-11 11:30:00,82.18,82.18,81.42,81.48,17503.0,82.18,82.18,81.42,81.48,17503.0
2023-09-11 12:00:00,81.47,81.47,81.15,81.29,32248.0,81.47,81.47,81.15,81.29,32248.0
2023-09-11 12:30:00,81.32,81.59,81.21,81.53,12662.0,81.32,81.59,81.21,81.53,12662.0
2023-09-11 13:00:00,81.46,81.71,81.46,81.57,16078.0,81.46,81.71,81.46,81.57,16078.0
2023-09-11 13:30:00,81.62,81.68,81.14,81.19,28595.0,81.62,81.68,81.14,81.19,28595.0
2023-09-11 14:00:00,81.18,81.24,80.85,81.2,44109.0,81.18,81.24,80.85,81.2,44109.0
2023-09-11 14:30:00,81.23,81.28,81.03,81.05,35434.0,81.23,81.28,81.03,81.05,35434.0
2023-09-11 15:00:00,81.07,81.18,81.0,81.13,20609.0,81.07,81.18,81.0,81.13,20609.0
2023-09-11 15:30:00,81.09,81.34,81.08,81.14,91077.0,81.09,81.34,81.08,81.14,91077.0
2023-09-12 09:30:00,80.22,81.88,80.09,81.77,45785.0,80.22,81.88,80.09,81.77,45785.0
2023-09-12 10:00:00,81.84,82.18,81.56,82.12,37081.0,81.84,82.18,81.56,82.12,37081.0
2023-09-12 10:30:00,82.1,82.12,81.13,81.13,33895.0,82.1,82.12,81.13,81.13,33895.0
2023-09-12 11:00:00,81.22,81.43,81.15,81.31,13645.0,81.22,81.43,81.15,81.31,13645.0
2023-09-12 11:30:00,81.31,81.64,81.31,81.51,11540.0,81.31,81.64,81.31,81.51,11540.0
2023-09-12 12:00:00,81.51,81.69,81.43,81.64,8543.0,81.51,81.69,81.43,81.64,8543.0
2023-09-12 12:30:00,81.65,81.82,81.6,81.82,8814.0,81.65,81.82,81.6,81.82,8814.0
2023-09-12 13:00:00,81.81,82.06,81.7,82.06,11052.0,81.81,82.06,81.7,82.06,11052.0
2023-09-12 13:30:00,82.08,82.11,81.88,81.89,11847.0,82.08,82.11,81.88,81.89,11847.0
2023-09-12 14:00:00,81.86,81.99,81.83,81.94,13458.0,81.86,81.99,81.83,81.94,13458.0
2023-09-12 14:30:00,81.88,81.97,81.69,81.72,13000.0,81.88,81.97,81.69,81.72,13000.0
2023-09-12 15:00:00,81.71,81.71,81.27,81.28,27188.0,81.71,81.71,81.27,81.28,27188.0
2023-09-12 15:30:00,81.27,81.65,81.24,81.56,92317.0,81.27,81.65,81.24,81.56,92317.0
2023-09-13 09:30:00,81.57,81.75,80.51,80.73,37803.0,81.57,81.75,80.51,80.73,37803.0
2023-09-13 10:00:00,80.74,81.01,80.36,80.93,28665.0,80.74,81.01,80.36,80.93,28665.0
2023-09-13 10:30:00,80.96,81.21,80.88,81.13,13252.0,80.96,81.21,80.88,81.13,13252.0
2023-09-13 11:00:00,81.11,81.53,81.11,81.45,9037.0,81.11,81.53,81.11,81.45,9037.0
2023-09-13 11:30:00,81.45,81.5,81.23,81.28,13650.0,81.45,81.5,81.23,81.28,13650.0
2023-09-13 12:00:00,81.32,81.62,81.26,81.61,26809.0,81.32,81.62,81.26,81.61,26809.0
2023-09-13 12:30:00,81.61,81.71,81.46,81.65,9889.0,81.61,81.71,81.46,81.65,9889.0
2023-09-13 13:00:00,81.65,81.7,81.47,81.48,7172.0,81.65,81.7,81.47,81.48,7172.0
2023-09-13 13:30:00,81.38,81.49,81.02,81.12,6449.0,81.38,81.49,81.02,81.12,6449.0
2023-09-13 14:00:00,81.04,81.09,80.88,80.97,10596.0,81.04,81.09,80.88,80.97,10596.0
2023-09-13 14:30:00,80.95,81.0,80.56,80.69,11291.0,80.95,81.0,80.56,80.69,11291.0
2023-09-13 15:00:00,80.69,80.73,80.55,80.68,16006.0,80.69,80.73,80.55,80.68,16006.0
2023-09-13 15:30:00,80.69,80.75,80.43,80.54,88110.0,80.69,80.75,80.43,80.54,88110.0
2023-09-14 09:30:00,81.06,81.92,80.97,81.87,73043.0,81.06,81.92,80.97,81.87,73043.0
2023-09-14 10:00:00,81.94,81.97,81.46,81.83,43128.0,81.94,81.97,81.46,81.83,43128.0
2023-09-14 10:30:00,81.82,82.86,81.82,82.66,26835.0,81.82,82.86,81.82,82.66,26835.0
2023-09-14 11:00:00,82.68,83.31,82.62,82.91,49000.0,82.68,83.31,82.62,82.91,49000.0
2023-09-14 11:30:00,82.9,83.33,82.83,83.25,36067.0,82.9,83.33,82.83,83.25,36067.0
2023-09-14 12:00:00,83.26,83.39,83.0,83.01,31012.0,83.26,83.39,83.0,83.01,31012.0
2023-09-14 12:30:00,83.0,83.27,82.97,83.02,29497.0,83.0,83.27,82.97,83.02,29497.0
2023-09-14 13:00:00,82.98,83.18,82.89,82.94,33987.0,82.98,83.18,82.89,82.94,33987.0
2023-09-14 13:30:00,82.95,83.15,82.88,82.88,32167.0,82.95,83.15,82.88,82.88,32167.0
2023-09-14 14:00:00,82.89,83.04,82.74,82.91,32535.0,82.89,83.04,82.74,82.91,32535.0
2023-09-14 14:30:00,82.9,83.07,82.84,82.98,48125.0,82.9,83.07,82.84,82.98,48125.0
2023-09-14 15:00:00,82.99,83.09,82.78,82.81,77907.0,82.99,83.09,82.78,82.81,77907.0
2023-09-14 15:30:00,82.81,83.91,82.77,83.84,391459.0,82.81,83.91,82.77,83.84,391459.0
2023-09-15 09:30:00,84.04,84.56,83.68,83.87,189901.0,84.04,84.56,83.68,83.87,189901.0
2023-09-15 10:00:00,83.92,84.33,83.47,83.47,63503.0,83.92,84.33,83.47,83.47,63503.0
2023-09-15 10:30:00,83.46,83.56,82.57,82.6,45306.0,83.46,83.56,82.57,82.6,45306.0
2023-09-15 11:00:00,82.71,83.32,82.41,83.32,35765.0,82.71,83.32,82.41,83.32,35765.0
2023-09-15 11:30:00,83.36,83.43,83.12,83.24,35373.0,83.36,83.43,83.12,83.24,35373.0
2023-09-15 12:00:00,83.22,83.64,83.18,83.36,23451.0,83.22,83.64,83.18,83.36,23451.0
2023-09-15 12:30:00,83.31,83.36,83.1,83.21,16077.0,83.31,83.36,83.1,83.21,16077.0
2023-09-15 13:00:00,83.22,83.24,82.94,82.98,28773.0,83.22,83.24,82.94,82.98,28773.0
2023-09-15 13:30:00,82.93,83.35,82.77,83.28,48456.0,82.93,83.35,82.77,83.28,48456.0
2023-09-15 14:00:00,83.25,83.46,83.11,83.36,38188.0,83.25,83.46,83.11,83.36,38188.0
2023-09-15 14:30:00,83.36,83.64,83.28,83.47,36194.0,83.36,83.64,83.28,83.47,36194.0
2023-09-15 15:00:00,83.45,83.59,83.31,83.38,83287.0,83.45,83.59,83.31,83.38,83287.0
2023-09-15 15:30:00,83.38,83.49,83.09,83.24,256690.0,83.38,83.49,83.09,83.24,256690.0
2023-09-18 09:30:00,83.01,83.21,82.14,82.31,66919.0,83.01,83.21,82.14,82.31,66919.0
2023-09-18 10:00:00,82.32,83.6,82.32,83.26,28945.0,82.32,83.6,82.32,83.26,28945.0
2023-09-18 10:30:00,83.31,83.33,82.86,82.88,14599.0,83.31,83.33,82.86,82.88,14599.0
2023-09-18 11:00:00,82.9,83.01,82.69,82.79,16127.0,82.9,83.01,82.69,82.79,16127.0
2023-09-18 11:30:00,82.81,82.99,82.8,82.96,12039.0,82.81,82.99,82.8,82.96,12039.0
2023-09-18 12:00:00,82.99,83.08,82.85,83.08,14362.0,82.99,83.08,82.85,83.08,14362.0
2023-09-18 12:30:00,83.11,83.2,83.01,83.06,14572.0,83.11,83.2,83.01,83.06,14572.0
2023-09-18 13:00:00,83.09,83.11,82.86,82.86,16322.0,83.09,83.11,82.86,82.86,16322.0
2023-09-18 13:30:00,82.84,82.87,82.63,82.75,15360.0,82.84,82.87,82.63,82.75,15360.0
2023-09-18 14:00:00,82.72,82.76,82.46,82.46,45910.0,82.72,82.76,82.46,82.46,45910.0
2023-09-18 14:30:00,82.48,82.53,81.99,82.07,25091.0,82.48,82.53,81.99,82.07,25091.0
2023-09-18 15:00:00,82.08,82.55,82.07,82.53,41628.0,82.08,82.55,82.07,82.53,41628.0
2023-09-18 15:30:00,82.53,82.57,82.21,82.41,106193.0,82.53,82.57,82.21,82.41,106193.0
2023-09-19 09:30:00,82.12,82.12,80.52,80.86,204409.0,82.12,82.12,80.52,80.86,204409.0
2023-09-19 10:00:00,80.84,80.98,80.37,80.57,105477.0,80.84,80.98,80.37,80.57,105477.0
2023-09-19 10:30:00,80.57,80.95,80.27,80.87,119812.0,80.57,80.95,80.27,80.87,119812.0
2023-09-19 11:00:00,80.84,81.72,80.8,81.38,123852.0,80.84,81.72,80.8,81.38,123852.0
2023-09-19 11:30:00,81.41,81.51,81.27,81.48,22915.0,81.41,81.51,81.27,81.48,22915.0
2023-09-19 12:00:00,81.49,81.5,81.02,81.09,30492.0,81.49,81.5,81.02,81.09,30492.0
2023-09-19 12:30:00,81.05,81.19,81.0,81.1,20287.0,81.05,81.19,81.0,81.1,20287.0
2023-09-19 13:00:00,81.14,81.36,81.11,81.19,16854.0,81.14,81.36,81.11,81.19,16854.0
2023-09-19 13:30:00,81.17,81.53,81.17,81.35,15996.0,81.17,81.53,81.17,81.35,15996.0
2023-09-19 14:00:00,81.4,81.69,81.37,81.68,13723.0,81.4,81.69,81.37,81.68,13723.0
2023-09-19 14:30:00,81.67,81.99,81.67,81.77,16064.0,81.67,81.99,81.67,81.77,16064.0
2023-09-19 15:00:00,81.73,81.95,81.63,81.91,16791.0,81.73,81.95,81.63,81.91,16791.0
2023-09-19 15:30:00,81.91,82.07,81.7,82.05,141462.0,81.91,82.07,81.7,82.05,141462.0
2023-09-20 09:30:00,82.05,82.92,82.05,82.84,67312.0,82.05,82.92,82.05,82.84,67312.0
2023-09-20 10:00:00,82.84,82.98,82.56,82.79,28804.0,82.84,82.98,82.56,82.79,28804.0
2023-09-20 10:30:00,82.78,82.78,82.45,82.47,11834.0,82.78,82.78,82.45,82.47,11834.0
2023-09-20 11:00:00,82.52,82.82,82.44,82.7,39859.0,82.52,82.82,82.44,82.7,39859.0
2023-09-20 11:30:00,82.7,83.24,82.69,83.2,18998.0,82.7,83.24,82.69,83.2,18998.0
2023-09-20 12:00:00,83.19,83.23,82.95,83.17,33906.0,83.19,83.23,82.95,83.17,33906.0
2023-09-20 12:30:00,83.14,83.22,82.99,83.09,15771.0,83.14,83.22,82.99,83.09,15771.0
2023-09-20 13:00:00,83.07,83.24,83.01,83.08,16006.0,83.07,83.24,83.01,83.08,16006.0
2023-09-20 13:30:00,83.07,83.08,82.74,83.03,20276.0,83.07,83.08,82.74,83.03,20276.0
2023-09-20 14:00:00,83.0,83.06,82.64,82.98,29766.0,83.0,83.06,82.64,82.98,29766.0
2023-09-20 14:30:00,82.98,83.2,82.44,82.45,16233.0,82.98,83.2,82.44,82.45,16233.0
2023-09-20 15:00:00,82.44,82.51,81.88,82.1,55550.0,82.44,82.51,81.88,82.1,55550.0
2023-09-20 15:30:00,82.1,82.12,81.32,81.43,115014.0,82.1,82.12,81.32,81.43,115014.0
2023-09-21 09:30:00,80.72,81.12,79.66,79.73,105756.0,80.72,81.12,79.66,79.73,105756.0
2023-09-21 10:00:00,79.74,80.2,79.34,79.71,89237.0,79.74,80.2,79.34,79.71,89237.0
2023-09-21 10:30:00,79.62,79.83,79.4,79.44,55768.0,79.62,79.83,79.4,79.44,55768.0
2023-09-21 11:00:00,79.39,79.53,79.27,79.32,70733.0,79.39,79.53,79.27,79.32,70733.0
2023-09-21 11:30:00,79.34,79.94,79.31,79.78,56646.0,79.34,79.94,79.31,79.78,56646.0
2023-09-21 12:00:00,79.76,79.85,79.6,79.75,24009.0,79.76,79.85,79.6,79.75,24009.0
2023-09-21 12:30:00,79.76,79.92,79.62,79.78,48217.0,79.76,79.92,79.62,79.78,48217.0
2023-09-21 13:00:00,79.78,80.11,79.67,80.02,27948.0,79.78,80.11,79.67,80.02,27948.0
2023-09-21 13:30:00,80.03,80.39,80.02,80.39,39546.0,80.03,80.39,80.02,80.39,39546.0
2023-09-21 14:00:00,80.41,80.46,79.9,79.9,41843.0,80.41,80.46,79.9,79.9,41843.0
2023-09-21 14:30:00,79.88,79.95,79.78,79.88,41157.0,79.88,79.95,79.78,79.88,41157.0
2023-09-21 15:00:00,79.88,79.99,79.2,79.31,59081.0,79.88,79.99,79.2,79.31,59081.0
2023-09-21 15:30:00,79.31,79.44,78.87,78.93,173213.0,79.31,79.44,78.87,78.93,173213.0
2023-09-22 09:30:00,79.13,79.5,78.47,78.55,51083.0,79.13,79.5,78.47,78.55,51083.0
2023-09-22 10:00:00,78.53,79.03,78.45,78.45,51740.0,78.53,79.03,78.45,78.45,51740.0
2023-09-22 10:30:00,78.5,78.84,78.47,78.66,42852.0,78.5,78.84,78.47,78.66,42852.0
2023-09-22 11:00:00,78.67,78.69,77.88,78.1,56369.0,78.67,78.69,77.88,78.1,56369.0
2023-09-22 11:30:00,78.08,78.38,77.97,77.97,36970.0,78.08,78.38,77.97,77.97,36970.0
2023-09-22 12:00:00,77.94,78.01,77.67,77.78,49999.0,77.94,78.01,77.67,77.78,49999.0
2023-09-22 12:30:00,77.78,78.0,77.63,77.89,64364.0,77.78,78.0,77.63,77.89,64364.0
2023-09-22 13:00:00,77.91,77.95,77.49,77.56,38758.0,77.91,77.95,77.49,77.56,38758.0
2023-09-22 13:30:00,77.55,77.59,77.21,77.23,32947.0,77.55,77.59,77.21,77.23,32947.0
2023-09-22 14:00:00,77.24,77.3,76.96,76.96,42793.0,77.24,77.3,76.96,76.96,42793.0
2023-09-22 14:30:00,76.98,77.07,76.52,76.64,103464.0,76.98,77.07,76.52,76.64,103464.0
2023-09-22 15:00:00,76.64,77.21,76.59,77.01,171884.0,76.64,77.21,76.59,77.01,171884.0
2023-09-22 15:30:00,77.01,77.13,76.42,76.65,363067.0,77.01,77.13,76.42,76.65,363067.0
2023-09-25 09:30:00,79.32,79.32,78.22,78.77,284875.0,79.32,79.32,78.22,78.77,284875.0
2023-09-25 10:00:00,78.81,78.82,77.92,78.04,101400.0,78.81,78.82,77.92,78.04,101400.0
2023-09-25 10:30:00,78.0,78.54,77.91,78.02,77415.0,78.0,78.54,77.91,78.02,77415.0
2023-09-25 11:00:00,78.0,78.62,77.88,78.26,67273.0,78.0,78.62,77.88,78.26,67273.0
2023-09-25 11:30:00,78.26,78.74,78.23,78.6,93541.0,78.26,78.74,78.23,78.6,93541.0
2023-09-25 12:00:00,78.63,78.73,78.42,78.5,96443.0,78.63,78.73,78.42,78.5,96443.0
2023-09-25 12:30:00,78.52,78.59,78.16,78.28,62090.0,78.52,78.59,78.16,78.28,62090.0
2023-09-25 13:00:00,78.31,78.33,77.79,77.84,63255.0,78.31,78.33,77.79,77.84,63255.0
2023-09-25 13:30:00,77.87,78.05,77.72,77.99,60595.0,77.87,78.05,77.72,77.99,60595.0
2023-09-25 14:00:00,77.98,78.22,77.53,77.77,147993.0,77.98,78.22,77.53,77.77,147993.0
2023-09-25 14:30:00,77.83,78.1,77.8,77.9,120693.0,77.83,78.1,77.8,77.9,120693.0
2023-09-25 15:00:00,77.9,78.01,77.65,77.75,154662.0,77.9,78.01,77.65,77.75,154662.0
2023-09-25 15:30:00,77.75,78.0,77.51,77.76,371652.0,77.75,78.0,77.51,77.76,371652.0
2023-09-26 09:30:00,77.08,78.24,76.73,77.54,83401.0,77.08,78.24,76.73,77.54,83401.0
2023-09-26 10:00:00,77.49,77.77,77.01,77.49,139738.0,77.49,77.77,77.01,77.49,139738.0
2023-09-26 10:30:00,77.49,77.98,77.43,77.84,49648.0,77.49,77.98,77.43,77.84,49648.0
2023-09-26 11:00:00,77.9,78.23,77.8,77.97,211250.0,77.9,78.23,77.8,77.97,211250.0
2023-09-26 11:30:00,77.94,78.28,77.86,78.09,45391.0,77.94,78.28,77.86,78.09,45391.0
2023-09-26 12:00:00,78.06,78.38,77.95,78.33,40413.0,78.06,78.38,77.95,78.33,40413.0
2023-09-26 12:30:00,78.35,78.61,78.25,78.38,64839.0,78.35,78.61,78.25,78.38,64839.0
2023-09-26 13:00:00,78.41,78.63,78.22,78.31,61916.0,78.41,78.63,78.22,78.31,61916.0
2023-09-26 13:30:00,78.29,78.46,78.11,78.39,77886.0,78.29,78.46,78.11,78.39,77886.0
2023-09-26 14:00:00,78.38,78.38,78.0,78.04,36366.0,78.38,78.38,78.0,78.04,36366.0
2023-09-26 14:30:00,78.04,78.24,77.98,78.23,61629.0,78.04,78.24,77.98,78.23,61629.0
2023-09-26 15:00:00,78.2,78.38,77.99,78.38,77687.0,78.2,78.38,77.99,78.38,77687.0
2023-09-26 15:30:00,78.4,78.7,78.21,78.25,311493.0,78.4,78.7,78.21,78.25,311493.0
2023-09-27 09:30:00,78.52,79.23,78.17,78.5,120131.0,78.52,79.23,78.17,78.5,120131.0
2023-09-27 10:00:00,78.5,78.67,77.99,78.59,264641.0,78.5,78.67,77.99,78.59,264641.0
2023-09-27 10:30:00,78.58,78.97,78.34,78.52,103540.0,78.58,78.97,78.34,78.52,103540.0
2023-09-27 11:00:00,78.52,79.24,78.39,79.23,88792.0,78.52,79.24,78.39,79.23,88792.0
2023-09-27 11:30:00,79.29,79.35,79.04,79.16,69615.0,79.29,79.35,79.04,79.16,69615.0
2023-09-27 12:00:00,79.13,79.13,78.74,78.96,124087.0,79.13,79.13,78.74,78.96,124087.0
2023-09-27 12:30:00,78.95,79.15,78.65,78.71,76240.0,78.95,79.15,78.65,78.71,76240.0
2023-09-27 13:00:00,78.7,79.0,78.51,78.54,132925.0,78.7,79.0,78.51,78.54,132925.0
2023-09-27 13:30:00,78.52,78.99,78.5,78.96,131714.0,78.52,78.99,78.5,78.96,131714.0
2023-09-27 14:00:00,78.98,79.0,78.74,78.93,101870.0,78.98,79.0,78.74,78.93,101870.0
2023-09-27 14:30:00,78.94,79.58,78.94,79.53,151857.0,78.94,79.58,78.94,79.53,151857.0
2023-09-27 15:00:00,79.52,80.13,79.46,79.87,209451.0,79.52,80.13,79.46,79.87,209451.0
2023-09-27 15:30:00,79.88,80.0,79.4,79.7,815641.0,79.88,80.0,79.4,79.7,815641.0
2023-09-28 09:30:00,70.39,72.87,69.97,71.03,2046864.0,70.39,72.87,69.97,71.03,2046864.0
2023-09-28 10:00:00,71.06,72.42,70.91,71.67,1086256.0,71.06,72.42,70.91,71.67,1086256.0
2023-09-28 10:30:00,71.65,71.98,70.58,71.9,710011.0,71.65,71.98,70.58,71.9,710011.0
2023-09-28 11:00:00,71.91,73.32,71.55,71.72,709574.0,71.91,73.32,71.55,71.72,709574.0
2023-09-28 11:30:00,71.72,72.75,71.7,72.25,415946.0,71.72,72.75,71.7,72.25,415946.0
2023-09-28 12:00:00,72.26,72.46,71.41,72.17,382350.0,72.26,72.46,71.41,72.17,382350.0
2023-09-28 12:30:00,72.17,72.39,71.91,72.06,321051.0,72.17,72.39,71.91,72.06,321051.0
2023-09-28 13:00:00,72.07,72.1,71.25,71.79,313153.0,72.07,72.1,71.25,71.79,313153.0
2023-09-28 13:30:00,71.79,72.03,71.64,71.75,416068.0,71.79,72.03,71.64,71.75,416068.0
2023-09-28 14:00:00,71.76,71.76,71.0,71.04,286239.0,71.76,71.76,71.0,71.04,286239.0
2023-09-28 14:30:00,71.04,71.08,69.9,70.22,362626.0,71.04,71.08,69.9,70.22,362626.0
2023-09-28 15:00:00,70.23,70.37,69.67,69.73,657751.0,70.23,70.37,69.67,69.73,657751.0
2023-09-28 15:30:00,69.73,69.93,68.9,69.0,2218294.0,69.73,69.93,68.9,69.0,2218294.0
2023-09-29 09:30:00,69.62,70.1,68.73,70.09,420913.0,69.62,70.1,68.73,70.09,420913.0
2023-09-29 10:00:00,69.93,71.91,69.93,71.14,668512.0,69.93,71.91,69.93,71.14,668512.0
2023-09-29 10:30:00,71.17,72.07,70.99,71.94,317219.0,71.17,72.07,70.99,71.94,317219.0
2023-09-29 11:00:00,71.96,72.44,71.35,72.12,219115.0,71.96,72.44,71.35,72.12,219115.0
2023-09-29 11:30:00,72.08,72.34,71.08,71.39,170489.0,72.08,72.34,71.08,71.39,170489.0
2023-09-29 12:00:00,71.37,71.68,70.87,71.0,163105.0,71.37,71.68,70.87,71.0,163105.0
2023-09-29 12:30:00,71.0,71.23,70.45,70.59,155796.0,71.0,71.23,70.45,70.59,155796.0
2023-09-29 13:00:00,70.62,70.79,70.29,70.59,109526.0,70.62,70.79,70.29,70.59,109526.0
2023-09-29 13:30:00,70.6,70.77,70.23,70.3,149916.0,70.6,70.77,70.23,70.3,149916.0
2023-09-29 14:00:00,70.26,70.73,70.24,70.43,119297.0,70.26,70.73,70.24,70.43,119297.0
2023-09-29 14:30:00,70.43,70.85,70.18,70.84,137801.0,70.43,70.85,70.18,70.84,137801.0
2023-09-29 15:00:00,70.86,70.99,70.6,70.84,161792.0,70.86,70.99,70.6,70.84,161792.0
2023-09-29 15:30:00,70.82,70.98,70.51,70.73,528283.0,70.82,70.98,70.51,70.73,528283.0
2023-10-02 09:30:00,70.55,71.53,70.33,70.78,127044.0,70.55,71.53,70.33,70.78,127044.0
2023-10-02 10:00:00,70.69,71.25,70.64,70.84,120073.0,70.69,71.25,70.64,70.84,120073.0
2023-10-02 10:30:00,70.87,71.04,70.15,70.35,116356.0,70.87,71.04,70.15,70.35,116356.0
2023-10-02 11:00:00,70.35,70.61,70.05,70.57,97130.0,70.35,70.61,70.05,70.57,97130.0
2023-10-02 11:30:00,70.57,70.63,70.11,70.28,65614.0,70.57,70.63,70.11,70.28,65614.0
2023-10-02 12:00:00,70.27,70.77,70.22,70.63,92487.0,70.27,70.77,70.22,70.63,92487.0
2023-10-02 12:30:00,70.65,70.65,69.9,70.0,44659.0,70.65,70.65,69.9,70.0,44659.0
2023-10-02 13:00:00,70.0,70.12,69.71,70.01,61730.0,70.0,70.12,69.71,70.01,61730.0
2023-10-02 13:30:00,70.04,70.56,69.92,70.56,88010.0,70.04,70.56,69.92,70.56,88010.0
2023-10-02 14:00:00,70.55,70.72,70.15,70.15,85691.0,70.55,70.72,70.15,70.15,85691.0
2023-10-02 14:30:00,70.17,70.5,69.94,70.12,84898.0,70.17,70.5,69.94,70.12,84898.0
2023-10-02 15:00:00,70.07,70.39,69.82,69.92,128439.0,70.07,70.39,69.82,69.92,128439.0
2023-10-02 15:30:00,69.92,69.94,69.52,69.71,442756.0,69.92,69.94,69.52,69.71,442756.0
2023-10-03 09:30:00,69.22,69.89,69.0,69.51,158006.0,69.22,69.89,69.0,69.51,158006.0
2023-10-03 10:00:00,69.5,69.59,69.01,69.53,97368.0,69.5,69.59,69.01,69.53,97368.0
2023-10-03 10:30:00,69.49,69.76,69.22,69.39,91564.0,69.49,69.76,69.22,69.39,91564.0
2023-10-03 11:00:00,69.37,69.43,68.9,68.95,93135.0,69.37,69.43,68.9,68.95,93135.0
2023-10-03 11:30:00,68.95,69.33,68.8,69.28,144384.0,68.95,69.33,68.8,69.28,144384.0
2023-10-03 12:00:00,69.32,69.81,69.32,69.74,90549.0,69.32,69.81,69.32,69.74,90549.0
2023-10-03 12:30:00,69.72,69.75,69.28,69.51,67946.0,69.72,69.75,69.28,69.51,67946.0
2023-10-03 13:00:00,69.53,69.73,69.29,69.32,49989.0,69.53,69.73,69.29,69.32,49989.0
2023-10-03 13:30:00,69.31,69.37,68.8,68.83,102877.0,69.31,69.37,68.8,68.83,102877.0
2023-10-03 14:00:00,68.83,69.06,68.7,69.0,85365.0,68.83,69.06,68.7,69.0,85365.0
2023-10-03 14:30:00,69.0,69.62,69.0,69.56,108677.0,69.0,69.62,69.0,69.56,108677.0
2023-10-03 15:00:00,69.57,69.57,69.1,69.11,123984.0,69.57,69.57,69.1,69.11,123984.0
2023-10-03 15:30:00,69.14,69.17,68.83,69.0,332791.0,69.14,69.17,68.83,69.0,332791.0
2023-10-04 09:30:00,68.73,68.98,68.35,68.55,173680.0,68.73,68.98,68.35,68.55,173680.0
2023-10-04 10:00:00,68.49,68.54,67.99,68.0,155290.0,68.49,68.54,67.99,68.0,155290.0
2023-10-04 10:30:00,68.02,68.62,68.0,68.43,196576.0,68.02,68.62,68.0,68.43,196576.0
2023-10-04 11:00:00,68.4,68.78,68.26,68.7,89423.0,68.4,68.78,68.26,68.7,89423.0
2023-10-04 11:30:00,68.69,68.94,68.49,68.94,69022.0,68.69,68.94,68.49,68.94,69022.0
2023-10-04 12:00:00,68.93,69.23,68.76,69.22,75925.0,68.93,69.23,68.76,69.22,75925.0
2023-10-04 12:30:00,69.24,69.24,68.94,68.98,44950.0,69.24,69.24,68.94,68.98,44950.0
2023-10-04 13:00:00,68.99,69.18,68.87,68.87,43350.0,68.99,69.18,68.87,68.87,43350.0
2023-10-04 13:30:00,68.88,68.95,68.52,68.58,52488.0,68.88,68.95,68.52,68.58,52488.0
2023-10-04 14:00:00,68.56,68.74,68.48,68.61,62714.0,68.56,68.74,68.48,68.61,62714.0
2023-10-04 14:30:00,68.63,68.68,68.4,68.48,76498.0,68.63,68.68,68.4,68.48,76498.0
2023-10-04 15:00:00,68.49,68.63,68.18,68.19,125283.0,68.49,68.63,68.18,68.19,125283.0
2023-10-04 15:30:00,68.2,68.32,67.95,68.15,579615.0,68.2,68.32,67.95,68.15,579615.0
2023-10-05 09:30:00,67.9,68.04,67.3,67.59,127360.0,67.9,68.04,67.3,67.59,127360.0
2023-10-05 10:00:00,67.52,67.52,67.01,67.08,110843.0,67.52,67.52,67.01,67.08,110843.0
2023-10-05 10:30:00,67.02,67.03,66.26,66.29,162133.0,67.02,67.03,66.26,66.29,162133.0
2023-10-05 11:00:00,66.28,66.47,65.76,65.8,150949.0,66.28,66.47,65.76,65.8,150949.0
2023-10-05 11:30:00,65.76,65.91,65.45,65.52,106918.0,65.76,65.91,65.45,65.52,106918.0
2023-10-05 12:00:00,65.53,65.64,65.2,65.26,143806.0,65.53,65.64,65.2,65.26,143806.0
2023-10-05 12:30:00,65.24,65.42,65.11,65.39,69829.0,65.24,65.42,65.11,65.39,69829.0
2023-10-05 13:00:00,65.38,65.5,64.96,65.24,83627.0,65.38,65.5,64.96,65.24,83627.0
2023-10-05 13:30:00,65.26,65.7,65.13,65.64,102964.0,65.26,65.7,65.13,65.64,102964.0
2023-10-05 14:00:00,65.68,66.04,65.49,65.64,156145.0,65.68,66.04,65.49,65.64,156145.0
2023-10-05 14:30:00,65.66,66.13,65.66,66.03,119106.0,65.66,66.13,65.66,66.03,119106.0
2023-10-05 15:00:00,66.0,66.11,65.84,66.08,190963.0,66.0,66.11,65.84,66.08,190963.0
2023-10-05 15:30:00,66.06,66.11,65.77,66.11,586997.0,66.06,66.11,65.77,66.11,586997.0
2023-10-06 09:30:00,65.78,66.25,65.04,65.13,102015.0,65.78,66.25,65.04,65.13,102015.0
2023-10-06 10:00:00,65.1,65.17,64.38,65.17,279083.0,65.1,65.17,64.38,65.17,279083.0
2023-10-06 10:30:00,65.19,65.77,65.19,65.52,58111.0,65.19,65.77,65.19,65.52,58111.0
2023-10-06 11:00:00,65.49,65.91,65.47,65.81,102244.0,65.49,65.91,65.47,65.81,102244.0
2023-10-06 11:30:00,65.81,67.0,65.81,66.95,109626.0,65.81,67.0,65.81,66.95,109626.0
2023-10-06 12:00:00,66.98,67.13,66.46,66.46,92295.0,66.98,67.13,66.46,66.46,92295.0
2023-10-06 12:30:00,66.44,66.63,66.32,66.53,46795.0,66.44,66.63,66.32,66.53,46795.0
2023-10-06 13:00:00,66.51,66.66,66.48,66.51,46332.0,66.51,66.66,66.48,66.51,46332.0
2023-10-06 13:30:00,66.55,66.74,66.47,66.72,65617.0,66.55,66.74,66.47,66.72,65617.0
2023-10-06 14:00:00,66.7,66.88,66.59,66.79,49440.0,66.7,66.88,66.59,66.79,49440.0
2023-10-06 14:30:00,66.8,66.9,66.58,66.77,79043.0,66.8,66.9,66.58,66.77,79043.0
2023-10-06 15:00:00,66.78,66.79,66.36,66.45,164237.0,66.78,66.79,66.36,66.45,164237.0
2023-10-06 15:30:00,66.45,66.48,66.11,66.21,333928.0,66.45,66.48,66.11,66.21,333928.0
2023-10-09 09:30:00,65.25,66.14,65.0,65.52,51622.0,65.25,66.14,65.0,65.52,51622.0
2023-10-09 10:00:00,65.46,65.63,65.19,65.56,57936.0,65.46,65.63,65.19,65.56,57936.0
2023-10-09 10:30:00,65.52,66.07,65.51,65.99,54791.0,65.52,66.07,65.51,65.99,54791.0
2023-10-09 11:00:00,65.97,66.4,65.91,66.4,27697.0,65.97,66.4,65.91,66.4,27697.0
2023-10-09 11:30:00,66.38,66.58,66.23,66.54,34069.0,66.38,66.58,66.23,66.54,34069.0
2023-10-09 12:00:00,66.56,66.85,66.5,66.55,28833.0,66.56,66.85,66.5,66.55,28833.0
2023-10-09 12:30:00,66.56,66.61,66.4,66.55,31153.0,66.56,66.61,66.4,66.55,31153.0
2023-10-09 13:00:00,66.55,66.62,66.38,66.6,21354.0,66.55,66.62,66.38,66.6,21354.0
2023-10-09 13:30:00,66.62,67.3,66.62,67.28,52269.0,66.62,67.3,66.62,67.28,52269.0
2023-10-09 14:00:00,67.28,67.65,67.22,67.6,42974.0,67.28,67.65,67.22,67.6,42974.0
2023-10-09 14:30:00,67.57,67.57,67.28,67.53,43626.0,67.57,67.57,67.28,67.53,43626.0
2023-10-09 15:00:00,67.53,67.53,67.18,67.39,64000.0,67.53,67.53,67.18,67.39,64000.0
2023-10-09 15:30:00,67.39,67.71,67.27,67.69,274441.0,67.39,67.71,67.27,67.69,274441.0
2023-10-10 09:30:00,67.42,69.17,67.42,69.14,119147.0,67.42,69.17,67.42,69.14,119147.0
2023-10-10 10:00:00,69.12,69.5,69.03,69.31,116918.0,69.12,69.5,69.03,69.31,116918.0
2023-10-10 10:30:00,69.29,69.61,69.15,69.58,130414.0,69.29,69.61,69.15,69.58,130414.0
2023-10-10 11:00:00,69.58,70.11,69.39,70.05,66964.0,69.58,70.11,69.39,70.05,66964.0
2023-10-10 11:30:00,70.05,70.23,69.66,70.23,54026.0,70.05,70.23,69.66,70.23,54026.0
2023-10-10 12:00:00,70.24,70.39,70.07,70.24,77186.0,70.24,70.39,70.07,70.24,77186.0
2023-10-10 12:30:00,70.25,70.32,70.01,70.16,40003.0,70.25,70.32,70.01,70.16,40003.0
2023-10-10 13:00:00,70.13,70.14,69.62,69.96,49983.0,70.13,70.14,69.62,69.96,49983.0
2023-10-10 13:30:00,69.98,70.1,69.93,70.03,76449.0,69.98,70.1,69.93,70.03,76449.0
2023-10-10 14:00:00,70.04,70.16,69.79,70.04,81799.0,70.04,70.16,69.79,70.04,81799.0
2023-10-10 14:30:00,70.07,70.18,69.83,69.95,70823.0,70.07,70.18,69.83,69.95,70823.0
2023-10-10 15:00:00,69.95,70.04,69.76,69.82,67661.0,69.95,70.04,69.76,69.82,67661.0
2023-10-10 15:30:00,69.81,70.2,69.8,70.04,343195.0,69.81,70.2,69.8,70.04,343195.0
2023-10-11 09:30:00,70.41,70.6,69.23,69.3,75553.0,70.41,70.6,69.23,69.3,75553.0
2023-10-11 10:00:00,69.25,69.61,69.0,69.16,78839.0,69.25,69.61,69.0,69.16,78839.0
2023-10-11 10:30:00,69.2,69.23,68.76,68.78,127019.0,69.2,69.23,68.76,68.78,127019.0
2023-10-11 11:00:00,68.8,69.08,68.28,68.29,60139.0,68.8,69.08,68.28,68.29,60139.0
2023-10-11 11:30:00,68.3,68.6,68.29,68.43,98717.0,68.3,68.6,68.29,68.43,98717.0
2023-10-11 12:00:00,68.41,68.73,68.28,68.39,56195.0,68.41,68.73,68.28,68.39,56195.0
2023-10-11 12:30:00,68.42,68.53,68.18,68.39,59007.0,68.42,68.53,68.18,68.39,59007.0
2023-10-11 13:00:00,68.38,68.43,68.1,68.23,50405.0,68.38,68.43,68.1,68.23,50405.0
2023-10-11 13:30:00,68.22,68.22,68.03,68.11,47066.0,68.22,68.22,68.03,68.11,47066.0
2023-10-11 14:00:00,68.12,68.65,68.01,68.36,143334.0,68.12,68.65,68.01,68.36,143334.0
2023-10-11 14:30:00,68.4,68.59,68.36,68.53,71457.0,68.4,68.59,68.36,68.53,71457.0
2023-10-11 15:00:00,68.53,68.78,68.34,68.74,127422.0,68.53,68.78,68.34,68.74,127422.0
2023-10-11 15:30:00,68.74,69.17,68.73,69.08,324201.0,68.74,69.17,68.73,69.08,324201.0
2023-10-12 09:30:00,68.78,68.98,67.1,67.31,94890.0,68.78,68.98,67.1,67.31,94890.0
2023-10-12 10:00:00,67.26,67.76,67.18,67.47,61188.0,67.26,67.76,67.18,67.47,61188.0
2023-10-12 10:30:00,67.42,67.66,67.33,67.58,58746.0,67.42,67.66,67.33,67.58,58746.0
2023-10-12 11:00:00,67.58,68.24,67.49,68.14,75001.0,67.58,68.24,67.49,68.14,75001.0
2023-10-12 11:30:00,68.07,68.32,67.92,68.11,47358.0,68.07,68.32,67.92,68.11,47358.0
2023-10-12 12:00:00,68.11,68.58,68.04,68.48,54038.0,68.11,68.58,68.04,68.48,54038.0
2023-10-12 12:30:00,68.47,68.79,68.47,68.65,53749.0,68.47,68.79,68.47,68.65,53749.0
2023-10-12 13:00:00,68.64,68.64,68.0,68.0,133739.0,68.64,68.64,68.0,68.0,133739.0
2023-10-12 13:30:00,68.0,68.16,67.84,67.87,88660.0,68.0,68.16,67.84,67.87,88660.0
2023-10-12 14:00:00,67.87,68.18,67.68,68.15,83187.0,67.87,68.18,67.68,68.15,83187.0
2023-10-12 14:30:00,68.14,68.2,67.96,68.01,67950.0,68.14,68.2,67.96,68.01,67950.0
2023-10-12 15:00:00,68.01,68.26,68.01,68.13,72733.0,68.01,68.26,68.01,68.13,72733.0
2023-10-12 15:30:00,68.15,68.42,68.12,68.34,225778.0,68.15,68.42,68.12,68.34,225778.0
2023-10-13 09:30:00,68.36,68.96,68.11,68.71,54744.0,68.36,68.96,68.11,68.71,54744.0
2023-10-13 10:00:00,68.71,68.84,68.18,68.22,38722.0,68.71,68.84,68.18,68.22,38722.0
2023-10-13 10:30:00,68.19,68.44,67.47,67.68,86139.0,68.19,68.44,67.47,67.68,86139.0
2023-10-13 11:00:00,67.69,67.77,67.47,67.63,118075.0,67.69,67.77,67.47,67.63,118075.0
2023-10-13 11:30:00,67.62,67.89,67.5,67.51,52376.0,67.62,67.89,67.5,67.51,52376.0
2023-10-13 12:00:00,67.51,68.07,67.5,68.05,37218.0,67.51,68.07,67.5,68.05,37218.0
2023-10-13 12:30:00,68.08,68.17,67.55,67.75,38504.0,68.08,68.17,67.55,67.75,38504.0
2023-10-13 13:00:00,67.77,68.01,67.67,67.83,34960.0,67.77,68.01,67.67,67.83,34960.0
2023-10-13 13:30:00,67.78,68.2,67.72,67.99,30629.0,67.78,68.2,67.72,67.99,30629.0
2023-10-13 14:00:00,68.0,68.18,67.94,68.07,36396.0,68.0,68.18,67.94,68.07,36396.0
2023-10-13 14:30:00,68.09,68.2,67.87,67.98,95403.0,68.09,68.2,67.87,67.98,95403.0
2023-10-13 15:00:00,68.01,68.25,67.97,68.01,41257.0,68.01,68.25,67.97,68.01,41257.0
2023-10-13 15:30:00,68.01,68.26,67.95,68.23,199652.0,68.01,68.26,67.95,68.23,199652.0
2023-10-16 09:30:00,68.49,68.96,67.25,68.21,106509.0,68.49,68.96,67.25,68.21,106509.0
2023-10-16 10:00:00,68.13,68.64,67.92,68.56,70657.0,68.13,68.64,67.92,68.56,70657.0
2023-10-16 10:30:00,68.57,68.73,68.22,68.45,56736.0,68.57,68.73,68.22,68.45,56736.0
2023-10-16 11:00:00,68.5,68.68,68.22,68.23,63298.0,68.5,68.68,68.22,68.23,63298.0
2023-10-16 11:30:00,68.22,68.39,67.94,68.35,76376.0,68.22,68.39,67.94,68.35,76376.0
2023-10-16 12:00:00,68.36,68.41,68.13,68.34,67255.0,68.36,68.41,68.13,68.34,67255.0
2023-10-16 12:30:00,68.34,68.39,67.89,68.05,73684.0,68.34,68.39,67.89,68.05,73684.0
2023-10-16 13:00:00,68.07,68.37,67.86,68.19,62955.0,68.07,68.37,67.86,68.19,62955.0
2023-10-16 13:30:00,68.22,68.33,68.07,68.24,69233.0,68.22,68.33,68.07,68.24,69233.0
2023-10-16 14:00:00,68.28,68.28,68.02,68.05,90950.0,68.28,68.28,68.02,68.05,90950.0
2023-10-16 14:30:00,68.02,68.16,67.9,68.15,70420.0,68.02,68.16,67.9,68.15,70420.0
2023-10-16 15:00:00,68.15,68.29,67.95,68.29,114062.0,68.15,68.29,67.95,68.29,114062.0
2023-10-16 15:30:00,68.3,68.4,68.07,68.28,304363.0,68.3,68.4,68.07,68.28,304363.0
2023-10-17 09:30:00,67.7,68.59,67.52,68.42,36462.0,67.7,68.59,67.52,68.42,36462.0
2023-10-17 10:00:00,68.39,68.61,68.09,68.25,57134.0,68.39,68.61,68.09,68.25,57134.0
2023-10-17 10:30:00,68.25,68.27,67.85,67.95,38883.0,68.25,68.27,67.85,67.95,38883.0
2023-10-17 11:00:00,67.96,68.28,67.87,68.16,79940.0,67.96,68.28,67.87,68.16,79940.0
2023-10-17 11:30:00,68.18,68.77,68.17,68.77,37014.0,68.18,68.77,68.17,68.77,37014.0
2023-10-17 12:00:00,68.75,69.1,68.63,69.06,111012.0,68.75,69.1,68.63,69.06,111012.0
2023-10-17 12:30:00,69.03,69.08,68.58,68.6,89858.0,69.03,69.08,68.58,68.6,89858.0
2023-10-17 13:00:00,68.6,68.82,68.55,68.82,41145.0,68.6,68.82,68.55,68.82,41145.0
2023-10-17 13:30:00,68.83,68.97,68.58,68.65,64275.0,68.83,68.97,68.58,68.65,64275.0
2023-10-17 14:00:00,68.64,68.99,68.63,68.96,48014.0,68.64,68.99,68.63,68.96,48014.0
2023-10-17 14:30:00,68.97,69.09,68.77,68.87,77212.0,68.97,69.09,68.77,68.87,77212.0
2023-10-17 15:00:00,68.89,69.04,68.75,68.79,78052.0,68.89,69.04,68.75,68.79,78052.0
2023-10-17 15:30:00,68.78,68.82,68.43,68.46,253198.0,68.78,68.82,68.43,68.46,253198.0
2023-10-18 09:30:00,67.63,67.72,65.89,66.65,203373.0,67.63,67.72,65.89,66.65,203373.0
2023-10-18 10:00:00,66.67,66.7,66.15,66.2,127032.0,66.67,66.7,66.15,66.2,127032.0
2023-10-18 10:30:00,66.18,66.3,65.41,65.78,261205.0,66.18,66.3,65.41,65.78,261205.0
2023-10-18 11:00:00,65.78,65.92,65.47,65.69,130055.0,65.78,65.92,65.47,65.69,130055.0
2023-10-18 11:30:00,65.7,65.74,65.14,65.3,188582.0,65.7,65.74,65.14,65.3,188582.0
2023-10-18 12:00:00,65.27,65.68,65.22,65.32,168874.0,65.27,65.68,65.22,65.32,168874.0
2023-10-18 12:30:00,65.33,65.45,64.96,65.38,181176.0,65.33,65.45,64.96,65.38,181176.0
2023-10-18 13:00:00,65.37,65.99,65.26,65.76,172305.0,65.37,65.99,65.26,65.76,172305.0
2023-10-18 13:30:00,65.77,65.77,65.22,65.56,94046.0,65.77,65.77,65.22,65.56,94046.0
2023-10-18 14:00:00,65.54,65.55,64.95,65.27,236242.0,65.54,65.55,64.95,65.27,236242.0
2023-10-18 14:30:00,65.29,65.44,65.02,65.16,131755.0,65.29,65.44,65.02,65.16,131755.0
2023-10-18 15:00:00,65.16,65.22,65.02,65.11,103148.0,65.16,65.22,65.02,65.11,103148.0
2023-10-18 15:30:00,65.1,65.12,64.83,64.88,446328.0,65.1,65.12,64.83,64.88,446328.0
2023-10-19 09:30:00,64.9,65.22,64.28,64.37,103221.0,64.9,65.22,64.28,64.37,103221.0
2023-10-19 10:00:00,64.39,65.25,64.26,64.56,99783.0,64.39,65.25,64.26,64.56,99783.0
2023-10-19 10:30:00,64.53,64.72,64.15,64.27,80332.0,64.53,64.72,64.15,64.27,80332.0
2023-10-19 11:00:00,64.32,64.45,63.76,64.03,112631.0,64.32,64.45,63.76,64.03,112631.0
2023-10-19 11:30:00,64.03,64.44,63.83,64.09,114430.0,64.03,64.44,63.83,64.09,114430.0
2023-10-19 12:00:00,64.08,64.91,63.9,64.42,121187.0,64.08,64.91,63.9,64.42,121187.0
2023-10-19 12:30:00,64.39,64.69,63.92,64.49,69061.0,64.39,64.69,63.92,64.49,69061.0
2023-10-19 13:00:00,64.54,64.81,64.27,64.49,62885.0,64.54,64.81,64.27,64.49,62885.0
2023-10-19 13:30:00,64.51,64.58,63.89,64.12,67890.0,64.51,64.58,63.89,64.12,67890.0
2023-10-19 14:00:00,64.12,64.2,63.92,63.98,76803.0,64.12,64.2,63.92,63.98,76803.0
2023-10-19 14:30:00,63.96,63.96,63.59,63.76,94626.0,63.96,63.96,63.59,63.76,94626.0
2023-10-19 15:00:00,63.73,63.76,63.32,63.44,121912.0,63.73,63.76,63.32,63.44,121912.0
2023-10-19 15:30:00,63.46,63.61,63.19,63.4,392580.0,63.46,63.61,63.19,63.4,392580.0
2023-10-20 09:30:00,63.73,64.06,63.21,63.61,98292.0,63.73,64.06,63.21,63.61,98292.0
2023-10-20 10:00:00,63.63,63.74,63.33,63.43,46899.0,63.63,63.74,63.33,63.43,46899.0
2023-10-20 10:30:00,63.41,63.69,63.29,63.37,53394.0,63.41,63.69,63.29,63.37,53394.0
2023-10-20 11:00:00,63.38,63.45,62.82,62.84,92893.0,63.38,63.45,62.82,62.84,92893.0
2023-10-20 11:30:00,62.8,63.51,62.79,63.48,83177.0,62.8,63.51,62.79,63.48,83177.0
2023-10-20 12:00:00,63.48,63.5,63.1,63.38,110606.0,63.48,63.5,63.1,63.38,110606.0
2023-10-20 12:30:00,63.38,63.54,63.27,63.39,48556.0,63.38,63.54,63.27,63.39,48556.0
2023-10-20 13:00:00,63.42,63.66,63.14,63.55,59623.0,63.42,63.66,63.14,63.55,59623.0
2023-10-20 13:30:00,63.6,63.61,63.29,63.37,55272.0,63.6,63.61,63.29,63.37,55272.0
2023-10-20 14:00:00,63.41,63.5,63.16,63.19,65489.0,63.41,63.5,63.16,63.19,65489.0
2023-10-20 14:30:00,63.19,63.38,63.1,63.13,70213.0,63.19,63.38,63.1,63.13,70213.0
2023-10-20 15:00:00,63.15,63.25,62.92,63.01,88991.0,63.15,63.25,62.92,63.01,88991.0
2023-10-20 15:30:00,63.02,63.17,62.8,62.84,291838.0,63.02,63.17,62.8,62.84,291838.0
2023-10-23 09:30:00,62.33,62.77,61.77,62.71,268344.0,62.33,62.77,61.77,62.71,268344.0
2023-10-23 10:00:00,62.73,63.27,62.57,62.91,176228.0,62.73,63.27,62.57,62.91,176228.0
2023-10-23 10:30:00,62.88,62.94,62.61,62.8,81666.0,62.88,62.94,62.61,62.8,81666.0
2023-10-23 11:00:00,62.79,63.52,62.73,63.48,37484.0,62.79,63.52,62.73,63.48,37484.0
2023-10-23 11:30:00,63.45,63.74,63.27,63.46,52079.0,63.45,63.74,63.27,63.46,52079.0
2023-10-23 12:00:00,63.48,63.51,63.18,63.25,38141.0,63.48,63.51,63.18,63.25,38141.0
2023-10-23 12:30:00,63.23,63.49,63.19,63.46,39541.0,63.23,63.49,63.19,63.46,39541.0
2023-10-23 13:00:00,63.48,63.51,62.99,63.08,33089.0,63.48,63.51,62.99,63.08,33089.0
2023-10-23 13:30:00,63.06,63.21,62.84,62.85,48932.0,63.06,63.21,62.84,62.85,48932.0
2023-10-23 14:00:00,62.82,62.91,62.58,62.77,35797.0,62.82,62.91,62.58,62.77,35797.0
2023-10-23 14:30:00,62.77,62.86,62.54,62.58,49013.0,62.77,62.86,62.54,62.58,49013.0
2023-10-23 15:00:00,62.62,62.62,61.87,61.93,78698.0,62.62,62.62,61.87,61.93,78698.0
2023-10-23 15:30:00,61.91,62.04,61.73,61.87,327581.0,61.91,62.04,61.73,61.87,327581.0
2023-10-24 09:30:00,62.12,63.03,61.91,62.89,119081.0,62.12,63.03,61.91,62.89,119081.0
2023-10-24 10:00:00,62.89,62.89,62.31,62.7,50193.0,62.89,62.89,62.31,62.7,50193.0
2023-10-24 10:30:00,62.63,62.63,62.19,62.25,58993.0,62.63,62.63,62.19,62.25,58993.0
2023-10-24 11:00:00,62.24,62.38,62.01,62.05,63073.0,62.24,62.38,62.01,62.05,63073.0
2023-10-24 11:30:00,62.02,62.29,61.86,62.27,67303.0,62.02,62.29,61.86,62.27,67303.0
2023-10-24 12:00:00,62.31,62.35,61.87,61.94,62313.0,62.31,62.35,61.87,61.94,62313.0
2023-10-24 12:30:00,61.97,62.1,61.92,62.08,31670.0,61.97,62.1,61.92,62.08,31670.0
2023-10-24 13:00:00,62.08,62.24,61.9,62.17,46664.0,62.08,62.24,61.9,62.17,46664.0
2023-10-24 13:30:00,62.18,62.26,62.02,62.08,45831.0,62.18,62.26,62.02,62.08,45831.0
2023-10-24 14:00:00,62.07,62.26,61.98,62.25,68503.0,62.07,62.26,61.98,62.25,68503.0
2023-10-24 14:30:00,62.25,62.42,62.25,62.41,57385.0,62.25,62.42,62.25,62.41,57385.0
2023-10-24 15:00:00,62.41,62.43,61.95,61.99,83727.0,62.41,62.43,61.95,61.99,83727.0
2023-10-24 15:30:00,62.0,62.07,61.84,61.99,343279.0,62.0,62.07,61.84,61.99,343279.0
2023-10-25 09:30:00,61.44,61.54,59.9,60.22,104117.0,61.44,61.54,59.9,60.22,104117.0
2023-10-25 10:00:00,60.23,60.3,59.73,60.28,166671.0,60.23,60.3,59.73,60.28,166671.0
2023-10-25 10:30:00,60.28,60.66,60.0,60.36,122797.0,60.28,60.66,60.0,60.36,122797.0
2023-10-25 11:00:00,60.36,60.97,60.33,60.66,42968.0,60.36,60.97,60.33,60.66,42968.0
2023-10-25 11:30:00,60.64,60.76,60.54,60.62,32043.0,60.64,60.76,60.54,60.62,32043.0
2023-10-25 12:00:00,60.65,60.75,60.52,60.75,64525.0,60.65,60.75,60.52,60.75,64525.0
2023-10-25 12:30:00,60.83,60.99,60.69,60.84,85442.0,60.83,60.99,60.69,60.84,85442.0
2023-10-25 13:00:00,60.84,61.08,60.64,60.97,50638.0,60.84,61.08,60.64,60.97,50638.0
2023-10-25 13:30:00,60.96,60.99,60.81,60.95,76751.0,60.96,60.99,60.81,60.95,76751.0
2023-10-25 14:00:00,60.96,61.06,60.81,60.94,42980.0,60.96,61.06,60.81,60.94,42980.0
2023-10-25 14:30:00,60.95,61.0,60.74,60.78,66144.0,60.95,61.0,60.74,60.78,66144.0
2023-10-25 15:00:00,60.77,60.77,60.55,60.7,96063.0,60.77,60.77,60.55,60.7,96063.0
2023-10-25 15:30:00,60.7,60.8,60.39,60.54,289842.0,60.7,60.8,60.39,60.54,289842.0
2023-10-26 09:30:00,60.35,60.87,59.91,60.07,105290.0,60.35,60.87,59.91,60.07,105290.0
2023-10-26 10:00:00,60.05,60.49,59.86,60.41,70339.0,60.05,60.49,59.86,60.41,70339.0
2023-10-26 10:30:00,60.38,60.82,60.19,60.81,70987.0,60.38,60.82,60.19,60.81,70987.0
2023-10-26 11:00:00,60.8,61.0,60.6,60.73,69125.0,60.8,61.0,60.6,60.73,69125.0
2023-10-26 11:30:00,60.73,60.86,60.51,60.6,35114.0,60.73,60.86,60.51,60.6,35114.0
2023-10-26 12:00:00,60.59,60.59,60.2,60.33,49644.0,60.59,60.59,60.2,60.33,49644.0
2023-10-26 12:30:00,60.33,60.44,60.25,60.26,39088.0,60.33,60.44,60.25,60.26,39088.0
2023-10-26 13:00:00,60.25,60.59,60.22,60.26,127677.0,60.25,60.59,60.22,60.26,127677.0
2023-10-26 13:30:00,60.27,60.63,60.13,60.58,54809.0,60.27,60.63,60.13,60.58,54809.0
2023-10-26 14:00:00,60.59,60.81,60.5,60.65,42136.0,60.59,60.81,60.5,60.65,42136.0
2023-10-26 14:30:00,60.7,60.85,60.56,60.8,56932.0,60.7,60.85,60.56,60.8,56932.0
2023-10-26 15:00:00,60.82,60.96,60.44,60.48,123373.0,60.82,60.96,60.44,60.48,123373.0
2023-10-26 15:30:00,60.46,60.52,60.25,60.41,260565.0,60.46,60.52,60.25,60.41,260565.0
2023-10-27 09:30:00,61.09,61.09,59.85,60.58,82568.0,61.09,61.09,59.85,60.58,82568.0
2023-10-27 10:00:00,60.47,60.94,60.14,60.82,50204.0,60.47,60.94,60.14,60.82,50204.0
2023-10-27 10:30:00,60.84,61.65,60.84,61.64,173257.0,60.84,61.65,60.84,61.64,173257.0
2023-10-27 11:00:00,61.65,61.65,61.18,61.47,71700.0,61.65,61.65,61.18,61.47,71700.0
2023-10-27 11:30:00,61.48,61.57,61.2,61.39,61054.0,61.48,61.57,61.2,61.39,61054.0
2023-10-27 12:00:00,61.37,61.42,61.19,61.32,31588.0,61.37,61.42,61.19,61.32,31588.0
2023-10-27 12:30:00,61.3,61.46,61.08,61.1,22166.0,61.3,61.46,61.08,61.1,22166.0
2023-10-27 13:00:00,61.1,61.21,60.76,60.8,49192.0,61.1,61.21,60.76,60.8,49192.0
2023-10-27 13:30:00,60.8,60.85,60.63,60.71,28027.0,60.8,60.85,60.63,60.71,28027.0
2023-10-27 14:00:00,60.7,60.76,60.33,60.37,29425.0,60.7,60.76,60.33,60.37,29425.0
2023-10-27 14:30:00,60.36,60.68,60.32,60.36,34108.0,60.36,60.68,60.32,60.36,34108.0
2023-10-27 15:00:00,60.36,60.53,60.34,60.48,49201.0,60.36,60.53,60.34,60.48,49201.0
2023-10-27 15:30:00,60.47,60.6,60.33,60.49,227588.0,60.47,60.6,60.33,60.49,227588.0
2023-10-30 09:30:00,60.52,61.47,60.29,60.38,42297.0,60.52,61.47,60.29,60.38,42297.0
2023-10-30 10:00:00,60.27,60.39,59.85,59.93,58690.0,60.27,60.39,59.85,59.93,58690.0
2023-10-30 10:30:00,59.93,60.26,59.73,60.16,99024.0,59.93,60.26,59.73,60.16,99024.0
2023-10-30 11:00:00,60.21,60.39,60.13,60.27,41583.0,60.21,60.39,60.13,60.27,41583.0
2023-10-30 11:30:00,60.28,60.32,59.98,59.98,67721.0,60.28,60.32,59.98,59.98,67721.0
2023-10-30 12:00:00,59.97,60.05,59.7,59.76,61170.0,59.97,60.05,59.7,59.76,61170.0
2023-10-30 12:30:00,59.79,59.89,59.68,59.87,31447.0,59.79,59.89,59.68,59.87,31447.0
2023-10-30 13:00:00,59.88,60.08,59.66,60.02,50196.0,59.88,60.08,59.66,60.02,50196.0
2023-10-30 13:30:00,60.04,60.12,59.83,60.03,46770.0,60.04,60.12,59.83,60.03,46770.0
2023-10-30 14:00:00,60.06,60.22,59.95,60.13,53246.0,60.06,60.22,59.95,60.13,53246.0
2023-10-30 14:30:00,60.13,60.45,60.11,60.37,47964.0,60.13,60.45,60.11,60.37,47964.0
2023-10-30 15:00:00,60.39,60.74,60.39,60.65,55181.0,60.39,60.74,60.39,60.65,55181.0
2023-10-30 15:30:00,60.65,60.75,60.51,60.7,229104.0,60.65,60.75,60.51,60.7,229104.0
2023-10-31 09:30:00,61.11,61.94,60.7,61.44,75599.0,61.11,61.94,60.7,61.44,75599.0
2023-10-31 10:00:00,61.43,61.45,60.83,60.96,22789.0,61.43,61.45,60.83,60.96,22789.0
2023-10-31 10:30:00,61.0,61.4,60.85,61.32,50850.0,61.0,61.4,60.85,61.32,50850.0
2023-10-31 11:00:00,61.35,61.42,60.96,61.1,34377.0,61.35,61.42,60.96,61.1,34377.0
2023-10-31 11:30:00,61.12,61.41,60.99,61.41,31083.0,61.12,61.41,60.99,61.41,31083.0
2023-10-31 12:00:00,61.43,61.49,61.08,61.19,24538.0,61.43,61.49,61.08,61.19,24538.0
2023-10-31 12:30:00,61.21,61.56,61.11,61.56,27222.0,61.21,61.56,61.11,61.56,27222.0
2023-10-31 13:00:00,61.58,61.6,61.31,61.34,27966.0,61.58,61.6,61.31,61.34,27966.0
2023-10-31 13:30:00,61.35,61.44,61.28,61.41,26086.0,61.35,61.44,61.28,61.41,26086.0
2023-10-31 14:00:00,61.42,61.49,61.17,61.17,32939.0,61.42,61.49,61.17,61.17,32939.0
2023-10-31 14:30:00,61.16,61.4,61.14,61.37,25635.0,61.16,61.4,61.14,61.37,25635.0
2023-10-31 15:00:00,61.39,61.47,61.33,61.39,44921.0,61.39,61.47,61.33,61.39,44921.0
2023-10-31 15:30:00,61.37,61.37,61.07,61.12,202840.0,61.37,61.37,61.07,61.12,202840.0
2023-11-01 09:30:00,61.05,61.37,59.77,59.98,66875.0,61.05,61.37,59.77,59.98,66875.0
2023-11-01 10:00:00,60.01,60.52,59.78,60.52,71354.0,60.01,60.52,59.78,60.52,71354.0
2023-11-01 10:30:00,60.55,60.75,60.46,60.64,48198.0,60.55,60.75,60.46,60.64,48198.0
2023-11-01 11:00:00,60.64,60.7,60.45,60.68,56792.0,60.64,60.7,60.45,60.68,56792.0
2023-11-01 11:30:00,60.68,60.69,60.52,60.58,21469.0,60.68,60.69,60.52,60.58,21469.0
2023-11-01 12:00:00,60.56,60.68,60.43,60.56,24336.0,60.56,60.68,60.43,60.56,24336.0
2023-11-01 12:30:00,60.58,60.59,60.33,60.43,19080.0,60.58,60.59,60.33,60.43,19080.0
2023-11-01 13:00:00,60.45,60.54,60.11,60.25,55126.0,60.45,60.54,60.11,60.25,55126.0
2023-11-01 13:30:00,60.24,60.4,60.09,60.36,34234.0,60.24,60.4,60.09,60.36,34234.0
2023-11-01 14:00:00,60.38,60.52,60.24,60.43,35593.0,60.38,60.52,60.24,60.43,35593.0
2023-11-01 14:30:00,60.48,60.61,60.02,60.43,62353.0,60.48,60.61,60.02,60.43,62353.0
2023-11-01 15:00:00,60.44,61.19,60.43,61.1,67455.0,60.44,61.19,60.43,61.1,67455.0
2023-11-01 15:30:00,61.09,61.53,61.07,61.5,239109.0,61.09,61.53,61.07,61.5,239109.0
2023-11-02 09:30:00,62.45,63.84,62.45,62.7,87496.0,62.45,63.84,62.45,62.7,87496.0
2023-11-02 10:00:00,62.59,63.24,62.58,63.07,92766.0,62.59,63.24,62.58,63.07,92766.0
2023-11-02 10:30:00,63.09,63.22,62.88,63.19,90795.0,63.09,63.22,62.88,63.19,90795.0
2023-11-02 11:00:00,63.19,63.43,63.12,63.24,80881.0,63.19,63.43,63.12,63.24,80881.0
2023-11-02 11:30:00,63.24,63.45,63.04,63.27,106710.0,63.24,63.45,63.04,63.27,106710.0
2023-11-02 12:00:00,63.25,63.64,63.25,63.35,49949.0,63.25,63.64,63.25,63.35,49949.0
2023-11-02 12:30:00,63.35,63.77,63.35,63.69,47293.0,63.35,63.77,63.35,63.69,47293.0
2023-11-02 13:00:00,63.69,63.81,63.55,63.57,28826.0,63.69,63.81,63.55,63.57,28826.0
2023-11-02 13:30:00,63.57,63.69,63.49,63.65,44055.0,63.57,63.69,63.49,63.65,44055.0
2023-11-02 14:00:00,63.61,63.63,63.4,63.47,43872.0,63.61,63.63,63.4,63.47,43872.0
2023-11-02 14:30:00,63.49,63.7,63.41,63.7,54541.0,63.49,63.7,63.41,63.7,54541.0
2023-11-02 15:00:00,63.71,63.91,63.67,63.67,86441.0,63.71,63.91,63.67,63.67,86441.0
2023-11-02 15:30:00,63.66,63.8,63.55,63.65,176337.0,63.66,63.8,63.55,63.65,176337.0
2023-11-03 09:30:00,64.76,66.9,64.62,66.83,180163.0,64.76,66.9,64.62,66.83,180163.0
2023-11-03 10:00:00,66.84,67.02,66.53,66.86,115761.0,66.84,67.02,66.53,66.86,115761.0
2023-11-03 10:30:00,66.87,67.0,66.4,66.4,170088.0,66.87,67.0,66.4,66.4,170088.0
2023-11-03 11:00:00,66.38,66.74,66.23,66.3,80351.0,66.38,66.74,66.23,66.3,80351.0
2023-11-03 11:30:00,66.36,66.69,66.27,66.57,49507.0,66.36,66.69,66.27,66.57,49507.0
2023-11-03 12:00:00,66.57,66.75,66.5,66.64,53818.0,66.57,66.75,66.5,66.64,53818.0
2023-11-03 12:30:00,66.65,66.93,66.63,66.93,24847.0,66.65,66.93,66.63,66.93,24847.0
2023-11-03 13:00:00,66.92,67.16,66.91,67.16,84312.0,66.92,67.16,66.91,67.16,84312.0
2023-11-03 13:30:00,67.16,67.25,66.98,67.02,73761.0,67.16,67.25,66.98,67.02,73761.0
2023-11-03 14:00:00,67.0,67.34,66.75,67.34,128837.0,67.0,67.34,66.75,67.34,128837.0
2023-11-03 14:30:00,67.35,67.48,67.26,67.45,76786.0,67.35,67.48,67.26,67.45,76786.0
2023-11-03 15:00:00,67.47,67.51,67.07,67.07,130605.0,67.47,67.51,67.07,67.07,130605.0
2023-11-03 15:30:00,67.06,67.23,66.84,66.97,425135.0,67.06,67.23,66.84,66.97,425135.0
2023-11-06 09:30:00,66.47,66.62,65.4,65.52,192944.0,66.47,66.62,65.4,65.52,192944.0
2023-11-06 10:00:00,65.57,65.95,65.07,65.39,68558.0,65.57,65.95,65.07,65.39,68558.0
2023-11-06 10:30:00,65.39,65.79,65.12,65.12,54723.0,65.39,65.79,65.12,65.12,54723.0
2023-11-06 11:00:00,65.17,65.28,64.97,65.23,43705.0,65.17,65.28,64.97,65.23,43705.0
2023-11-06 11:30:00,65.22,65.63,65.15,65.62,34684.0,65.22,65.63,65.15,65.62,34684.0
2023-11-06 12:00:00,65.58,65.65,65.31,65.38,33982.0,65.58,65.65,65.31,65.38,33982.0
2023-11-06 12:30:00,65.39,65.68,65.35,65.55,50093.0,65.39,65.68,65.35,65.55,50093.0
2023-11-06 13:00:00,65.55,65.66,65.35,65.53,65959.0,65.55,65.66,65.35,65.53,65959.0
2023-11-06 13:30:00,65.48,65.84,65.48,65.73,60355.0,65.48,65.84,65.48,65.73,60355.0
2023-11-06 14:00:00,65.75,65.87,65.43,65.64,51261.0,65.75,65.87,65.43,65.64,51261.0
2023-11-06 14:30:00,65.66,65.93,65.64,65.89,33415.0,65.66,65.93,65.64,65.89,33415.0
2023-11-06 15:00:00,65.87,66.07,65.77,65.9,80959.0,65.87,66.07,65.77,65.9,80959.0
2023-11-06 15:30:00,65.91,66.07,65.77,66.05,195894.0,65.91,66.07,65.77,66.05,195894.0
2023-11-07 09:30:00,65.87,65.87,63.84,64.56,173924.0,65.87,65.87,63.84,64.56,173924.0
2023-11-07 10:00:00,64.56,65.23,64.48,65.04,94077.0,64.56,65.23,64.48,65.04,94077.0
2023-11-07 10:30:00,65.0,65.07,64.18,64.24,119889.0,65.0,65.07,64.18,64.24,119889.0
2023-11-07 11:00:00,64.24,64.61,64.16,64.36,65591.0,64.24,64.61,64.16,64.36,65591.0
2023-11-07 11:30:00,64.36,64.49,63.93,64.11,72603.0,64.36,64.49,63.93,64.11,72603.0
2023-11-07 12:00:00,64.1,64.1,63.78,63.84,53029.0,64.1,64.1,63.78,63.84,53029.0
2023-11-07 12:30:00,63.84,63.93,63.63,63.74,43111.0,63.84,63.93,63.63,63.74,43111.0
2023-11-07 13:00:00,63.72,63.89,63.6,63.62,36649.0,63.72,63.89,63.6,63.62,36649.0
2023-11-07 13:30:00,63.58,63.82,63.49,63.59,62100.0,63.58,63.82,63.49,63.59,62100.0
2023-11-07 14:00:00,63.61,63.76,63.46,63.47,108248.0,63.61,63.76,63.46,63.47,108248.0
2023-11-07 14:30:00,63.47,64.02,63.44,64.01,85760.0,63.47,64.02,63.44,64.01,85760.0
2023-11-07 15:00:00,64.02,64.29,63.99,64.28,73463.0,64.02,64.29,63.99,64.28,73463.0
2023-11-07 15:30:00,64.27,64.48,64.26,64.34,279219.0,64.27,64.48,64.26,64.34,279219.0
2023-11-08 09:30:00,64.2,64.47,63.42,64.14,40506.0,64.2,64.47,63.42,64.14,40506.0
2023-11-08 10:00:00,64.12,64.54,64.09,64.2,63536.0,64.12,64.54,64.09,64.2,63536.0
2023-11-08 10:30:00,64.17,64.2,63.79,64.12,68340.0,64.17,64.2,63.79,64.12,68340.0
2023-11-08 11:00:00,64.13,64.39,64.04,64.11,24065.0,64.13,64.39,64.04,64.11,24065.0
2023-11-08 11:30:00,64.11,64.2,63.91,63.92,21699.0,64.11,64.2,63.91,63.92,21699.0
2023-11-08 12:00:00,63.94,63.94,63.66,63.8,20588.0,63.94,63.94,63.66,63.8,20588.0
2023-11-08 12:30:00,63.76,63.79,63.64,63.66,21442.0,63.76,63.79,63.64,63.66,21442.0
2023-11-08 13:00:00,63.64,64.02,63.62,63.93,21769.0,63.64,64.02,63.62,63.93,21769.0
2023-11-08 13:30:00,63.95,64.27,63.94,64.23,32745.0,63.95,64.27,63.94,64.23,32745.0
2023-11-08 14:00:00,64.21,64.3,63.84,63.85,41241.0,64.21,64.3,63.84,63.85,41241.0
2023-11-08 14:30:00,63.85,63.9,63.68,63.89,30117.0,63.85,63.9,63.68,63.89,30117.0
2023-11-08 15:00:00,63.91,64.16,63.84,64.06,40001.0,63.91,64.16,63.84,64.06,40001.0
2023-11-08 15:30:00,64.06,64.25,64.01,64.08,150783.0,64.06,64.25,64.01,64.08,150783.0
2023-11-09 09:30:00,64.5,64.52,63.99,64.28,81082.0,64.5,64.52,63.99,64.28,81082.0
2023-11-09 10:00:00,64.33,64.38,63.86,63.98,82040.0,64.33,64.38,63.86,63.98,82040.0
2023-11-09 10:30:00,63.94,64.02,63.51,63.87,47411.0,63.94,64.02,63.51,63.87,47411.0
2023-11-09 11:00:00,63.85,63.98,63.68,63.69,26582.0,63.85,63.98,63.68,63.69,26582.0
2023-11-09 11:30:00,63.69,63.79,63.59,63.78,32637.0,63.69,63.79,63.59,63.78,32637.0
2023-11-09 12:00:00,63.78,63.91,63.7,63.7,28070.0,63.78,63.91,63.7,63.7,28070.0
2023-11-09 12:30:00,63.65,64.06,63.65,63.89,38012.0,63.65,64.06,63.65,63.89,38012.0
2023-11-09 13:00:00,63.88,63.88,63.34,63.41,32035.0,63.88,63.88,63.34,63.41,32035.0
2023-11-09 13:30:00,63.36,63.48,63.2,63.3,38605.0,63.36,63.48,63.2,63.3,38605.0
2023-11-09 14:00:00,63.26,63.26,62.91,62.98,56486.0,63.26,63.26,62.91,62.98,56486.0
2023-11-09 14:30:00,62.95,63.11,62.78,62.87,41406.0,62.95,63.11,62.78,62.87,41406.0
2023-11-09 15:00:00,62.87,62.91,62.4,62.44,83516.0,62.87,62.91,62.4,62.44,83516.0
2023-11-09 15:30:00,62.46,62.62,62.32,62.51,143554.0,62.46,62.62,62.32,62.51,143554.0
2023-11-10 09:30:00,63.1,63.42,62.29,62.52,126690.0,63.1,63.42,62.29,62.52,126690.0
2023-11-10 10:00:00,62.49,62.5,61.81,61.81,40744.0,62.49,62.5,61.81,61.81,40744.0
2023-11-10 10:30:00,61.81,62.01,61.73,61.89,50710.0,61.81,62.01,61.73,61.89,50710.0
2023-11-10 11:00:00,61.97,62.07,61.9,62.07,82953.0,61.97,62.07,61.9,62.07,82953.0
2023-11-10 11:30:00,62.1,62.32,62.05,62.2,39377.0,62.1,62.32,62.05,62.2,39377.0
2023-11-10 12:00:00,62.2,62.44,62.2,62.34,26079.0,62.2,62.44,62.2,62.34,26079.0
2023-11-10 12:30:00,62.35,62.61,62.32,62.56,48825.0,62.35,62.61,62.32,62.56,48825.0
2023-11-10 13:00:00,62.49,62.71,62.4,62.68,16766.0,62.49,62.71,62.4,62.68,16766.0
2023-11-10 13:30:00,62.7,62.86,62.62,62.84,16651.0,62.7,62.86,62.62,62.84,16651.0
2023-11-10 14:00:00,62.88,63.31,62.87,63.29,37058.0,62.88,63.31,62.87,63.29,37058.0
2023-11-10 14:30:00,63.31,63.36,63.15,63.23,47233.0,63.31,63.36,63.15,63.23,47233.0
2023-11-10 15:00:00,63.22,63.34,63.16,63.33,34533.0,63.22,63.34,63.16,63.33,34533.0
2023-11-10 15:30:00,63.35,63.4,63.02,63.38,193110.0,63.35,63.4,63.02,63.38,193110.0
2023-11-13 09:30:00,62.45,63.35,62.45,63.0,36401.0,62.45,63.35,62.45,63.0,36401.0
2023-11-13 10:00:00,62.99,63.45,62.81,63.45,48876.0,62.99,63.45,62.81,63.45,48876.0
2023-11-13 10:30:00,63.38,63.42,63.08,63.42,22199.0,63.38,63.42,63.08,63.42,22199.0
2023-11-13 11:00:00,63.44,63.53,63.24,63.43,31531.0,63.44,63.53,63.24,63.43,31531.0
2023-11-13 11:30:00,63.43,63.98,63.38,63.85,27732.0,63.43,63.98,63.38,63.85,27732.0
2023-11-13 12:00:00,63.87,63.9,63.5,63.53,20721.0,63.87,63.9,63.5,63.53,20721.0
2023-11-13 12:30:00,63.53,63.64,63.37,63.62,25825.0,63.53,63.64,63.37,63.62,25825.0
2023-11-13 13:00:00,63.63,63.71,63.48,63.48,64151.0,63.63,63.71,63.48,63.48,64151.0
2023-11-13 13:30:00,63.5,63.57,63.41,63.44,15313.0,63.5,63.57,63.41,63.44,15313.0
2023-11-13 14:00:00,63.46,63.5,63.28,63.42,31764.0,63.46,63.5,63.28,63.42,31764.0
2023-11-13 14:30:00,63.43,63.49,63.34,63.43,24392.0,63.43,63.49,63.34,63.43,24392.0
2023-11-13 15:00:00,63.44,63.77,63.42,63.73,40371.0,63.44,63.77,63.42,63.73,40371.0
2023-11-13 15:30:00,63.7,63.86,63.58,63.59,198364.0,63.7,63.86,63.58,63.59,198364.0
2023-11-14 09:30:00,65.93,67.55,65.51,67.42,179775.0,65.93,67.55,65.51,67.42,179775.0
2023-11-14 10:00:00,67.38,67.59,66.84,67.57,108929.0,67.38,67.59,66.84,67.57,108929.0
2023-11-14 10:30:00,67.52,67.8,67.48,67.61,49497.0,67.52,67.8,67.48,67.61,49497.0
2023-11-14 11:00:00,67.64,68.05,67.61,68.03,52972.0,67.64,68.05,67.61,68.03,52972.0
2023-11-14 11:30:00,68.01,68.4,68.0,68.25,53653.0,68.01,68.4,68.0,68.25,53653.0
2023-11-14 12:00:00,68.24,68.34,67.41,67.79,64982.0,68.24,68.34,67.41,67.79,64982.0
2023-11-14 12:30:00,67.8,68.22,67.79,68.13,56799.0,67.8,68.22,67.79,68.13,56799.0
2023-11-14 13:00:00,68.12,68.35,68.03,68.2,83880.0,68.12,68.35,68.03,68.2,83880.0
2023-11-14 13:30:00,68.19,68.35,68.04,68.12,86944.0,68.19,68.35,68.04,68.12,86944.0
2023-11-14 14:00:00,68.11,68.22,68.02,68.22,96530.0,68.11,68.22,68.02,68.22,96530.0
2023-11-14 14:30:00,68.21,68.37,68.14,68.23,105118.0,68.21,68.37,68.14,68.23,105118.0
2023-11-14 15:00:00,68.24,68.55,68.2,68.53,83375.0,68.24,68.55,68.2,68.53,83375.0
2023-11-14 15:30:00,68.52,68.67,68.2,68.25,410165.0,68.52,68.67,68.2,68.25,410165.0
2023-11-15 09:30:00,68.35,68.55,67.43,68.03,95006.0,68.35,68.55,67.43,68.03,95006.0
2023-11-15 10:00:00,68.06,68.67,68.05,68.43,71046.0,68.06,68.67,68.05,68.43,71046.0
2023-11-15 10:30:00,68.49,68.85,68.4,68.56,86901.0,68.49,68.85,68.4,68.56,86901.0
2023-11-15 11:00:00,68.59,68.94,68.58,68.72,45227.0,68.59,68.94,68.58,68.72,45227.0
2023-11-15 11:30:00,68.72,68.72,68.27,68.44,53149.0,68.72,68.72,68.27,68.44,53149.0
2023-11-15 12:00:00,68.44,68.96,68.44,68.92,37031.0,68.44,68.96,68.44,68.92,37031.0
2023-11-15 12:30:00,68.96,69.0,68.58,68.62,46338.0,68.96,69.0,68.58,68.62,46338.0
2023-11-15 13:00:00,68.6,68.68,68.19,68.43,35454.0,68.6,68.68,68.19,68.43,35454.0
2023-11-15 13:30:00,68.4,68.54,68.37,68.4,25681.0,68.4,68.54,68.37,68.4,25681.0
2023-11-15 14:00:00,68.42,68.53,68.01,68.28,38991.0,68.42,68.53,68.01,68.28,38991.0
2023-11-15 14:30:00,68.28,68.31,68.03,68.07,29169.0,68.28,68.31,68.03,68.07,29169.0
2023-11-15 15:00:00,68.1,68.3,67.88,67.94,90661.0,68.1,68.3,67.88,67.94,90661.0
2023-11-15 15:30:00,67.94,68.15,67.87,67.93,248502.0,67.94,68.15,67.87,67.93,248502.0
2023-11-16 09:30:00,66.79,67.25,66.43,66.45,91654.0,66.79,67.25,66.43,66.45,91654.0
2023-11-16 10:00:00,66.46,66.46,65.17,65.36,94676.0,66.46,66.46,65.17,65.36,94676.0
2023-11-16 10:30:00,65.39,65.58,65.01,65.03,127710.0,65.39,65.58,65.01,65.03,127710.0
2023-11-16 11:00:00,65.03,65.27,64.88,64.99,67867.0,65.03,65.27,64.88,64.99,67867.0
2023-11-16 11:30:00,64.99,65.0,64.14,64.39,143001.0,64.99,65.0,64.14,64.39,143001.0
2023-11-16 12:00:00,64.42,64.82,64.31,64.76,60828.0,64.42,64.82,64.31,64.76,60828.0
2023-11-16 12:30:00,64.74,64.99,64.61,64.77,56321.0,64.74,64.99,64.61,64.77,56321.0
2023-11-16 13:00:00,64.76,64.79,63.51,63.57,248304.0,64.76,64.79,63.51,63.57,248304.0
2023-11-16 13:30:00,63.57,63.76,62.83,62.98,201464.0,63.57,63.76,62.83,62.98,201464.0
2023-11-16 14:00:00,62.95,63.3,62.8,62.92,192827.0,62.95,63.3,62.8,62.92,192827.0
2023-11-16 14:30:00,62.92,63.97,62.76,63.91,166958.0,62.92,63.97,62.76,63.91,166958.0
2023-11-16 15:00:00,63.95,64.12,63.6,63.89,181672.0,63.95,64.12,63.6,63.89,181672.0
2023-11-16 15:30:00,63.9,64.16,63.63,64.16,559567.0,63.9,64.16,63.63,64.16,559567.0
2023-11-17 09:30:00,65.17,65.59,64.43,64.59,112211.0,65.17,65.59,64.43,64.59,112211.0
2023-11-17 10:00:00,64.63,64.65,63.95,64.12,106998.0,64.63,64.65,63.95,64.12,106998.0
2023-11-17 10:30:00,64.11,64.29,63.96,64.02,62615.0,64.11,64.29,63.96,64.02,62615.0
2023-11-17 11:00:00,64.05,64.1,63.32,63.32,112675.0,64.05,64.1,63.32,63.32,112675.0
2023-11-17 11:30:00,63.33,63.7,63.29,63.57,83909.0,63.33,63.7,63.29,63.57,83909.0
2023-11-17 12:00:00,63.58,63.82,63.54,63.82,67029.0,63.58,63.82,63.54,63.82,67029.0
2023-11-17 12:30:00,63.77,63.92,63.74,63.89,40231.0,63.77,63.92,63.74,63.89,40231.0
2023-11-17 13:00:00,63.88,64.26,63.81,64.17,60557.0,63.88,64.26,63.81,64.17,60557.0
2023-11-17 13:30:00,64.19,64.51,64.11,64.5,42351.0,64.19,64.51,64.11,64.5,42351.0
2023-11-17 14:00:00,64.5,64.56,64.18,64.18,69406.0,64.5,64.56,64.18,64.18,69406.0
2023-11-17 14:30:00,64.17,64.2,64.05,64.13,48270.0,64.17,64.2,64.05,64.13,48270.0
2023-11-17 15:00:00,64.13,64.25,64.04,64.17,64134.0,64.13,64.25,64.04,64.17,64134.0
2023-11-17 15:30:00,64.17,64.19,63.96,63.98,390651.0,64.17,64.19,63.96,63.98,390651.0
2023-11-20 09:30:00,63.73,64.09,63.25,63.55,95386.0,63.73,64.09,63.25,63.55,95386.0
2023-11-20 10:00:00,63.55,63.84,63.38,63.73,66314.0,63.55,63.84,63.38,63.73,66314.0
2023-11-20 10:30:00,63.68,64.06,63.52,64.03,51265.0,63.68,64.06,63.52,64.03,51265.0
2023-11-20 11:00:00,64.05,64.68,63.95,64.41,59016.0,64.05,64.68,63.95,64.41,59016.0
2023-11-20 11:30:00,64.4,64.75,64.38,64.74,66980.0,64.4,64.75,64.38,64.74,66980.0
2023-11-20 12:00:00,64.73,65.01,64.71,64.81,37445.0,64.73,65.01,64.71,64.81,37445.0
2023-11-20 12:30:00,64.81,65.17,64.8,65.16,25509.0,64.81,65.17,64.8,65.16,25509.0
2023-11-20 13:00:00,65.16,65.53,65.16,65.47,44232.0,65.16,65.53,65.16,65.47,44232.0
2023-11-20 13:30:00,65.53,65.61,65.2,65.2,56946.0,65.53,65.61,65.2,65.2,56946.0
2023-11-20 14:00:00,65.22,65.3,64.89,65.03,51801.0,65.22,65.3,64.89,65.03,51801.0
2023-11-20 14:30:00,65.01,65.19,64.99,65.14,36619.0,65.01,65.19,64.99,65.14,36619.0
2023-11-20 15:00:00,65.16,65.29,65.07,65.17,79012.0,65.16,65.29,65.07,65.17,79012.0
2023-11-20 15:30:00,65.17,65.25,64.85,65.05,253240.0,65.17,65.25,64.85,65.05,253240.0
2023-11-21 09:30:00,64.18,64.45,63.45,63.83,80906.0,64.18,64.45,63.45,63.83,80906.0
2023-11-21 10:00:00,63.9,64.3,63.77,63.91,82485.0,63.9,64.3,63.77,63.91,82485.0
2023-11-21 10:30:00,63.93,64.31,63.81,64.26,55940.0,63.93,64.31,63.81,64.26,55940.0
2023-11-21 11:00:00,64.22,64.28,63.89,64.03,47663.0,64.22,64.28,63.89,64.03,47663.0
2023-11-21 11:30:00,64.08,64.34,64.04,64.11,55514.0,64.08,64.34,64.04,64.11,55514.0
2023-11-21 12:00:00,64.13,64.53,64.11,64.33,123219.0,64.13,64.53,64.11,64.33,123219.0
2023-11-21 12:30:00,64.36,64.48,64.19,64.29,38846.0,64.36,64.48,64.19,64.29,38846.0
2023-11-21 13:00:00,64.33,64.42,64.14,64.29,31004.0,64.33,64.42,64.14,64.29,31004.0
2023-11-21 13:30:00,64.33,64.43,64.27,64.33,49871.0,64.33,64.43,64.27,64.33,49871.0
2023-11-21 14:00:00,64.34,64.42,64.22,64.38,47213.0,64.34,64.42,64.22,64.38,47213.0
2023-11-21 14:30:00,64.41,64.41,64.11,64.25,60954.0,64.41,64.41,64.11,64.25,60954.0
2023-11-21 15:00:00,64.25,64.37,64.2,64.24,54094.0,64.25,64.37,64.2,64.24,54094.0
2023-11-21 15:30:00,64.25,64.31,64.15,64.19,196403.0,64.25,64.31,64.15,64.19,196403.0
2023-11-22 09:30:00,64.54,64.88,63.93,64.23,35531.0,64.54,64.88,63.93,64.23,35531.0
2023-11-22 10:00:00,64.29,64.73,63.94,64.7,60381.0,64.29,64.73,63.94,64.7,60381.0
2023-11-22 10:30:00,64.67,64.91,64.38,64.54,127290.0,64.67,64.91,64.38,64.54,127290.0
2023-11-22 11:00:00,64.53,64.61,64.15,64.25,34692.0,64.53,64.61,64.15,64.25,34692.0
2023-11-22 11:30:00,64.28,64.55,64.19,64.52,41622.0,64.28,64.55,64.19,64.52,41622.0
2023-11-22 12:00:00,64.51,64.56,64.03,64.06,57055.0,64.51,64.56,64.03,64.06,57055.0
2023-11-22 12:30:00,64.06,64.08,63.87,63.97,30551.0,64.06,64.08,63.87,63.97,30551.0
2023-11-22 13:00:00,63.98,64.02,63.75,63.75,60613.0,63.98,64.02,63.75,63.75,60613.0
2023-11-22 13:30:00,63.76,63.81,63.5,63.69,62681.0,63.76,63.81,63.5,63.69,62681.0
2023-11-22 14:00:00,63.71,63.92,63.51,63.64,51805.0,63.71,63.92,63.51,63.64,51805.0
2023-11-22 14:30:00,63.64,63.67,63.32,63.65,77656.0,63.64,63.67,63.32,63.65,77656.0
2023-11-22 15:00:00,63.65,63.86,63.62,63.79,64738.0,63.65,63.86,63.62,63.79,64738.0
2023-11-22 15:30:00,63.78,63.87,63.59,63.86,280981.0,63.78,63.87,63.59,63.86,280981.0
2023-11-24 09:30:00,64.0,64.26,63.34,64.07,38075.0,64.0,64.26,63.34,64.07,38075.0
2023-11-24 10:00:00,64.07,64.33,64.07,64.2,31906.0,64.07,64.33,64.07,64.2,31906.0
2023-11-24 10:30:00,64.18,64.31,63.9,64.01,31786.0,64.18,64.31,63.9,64.01,31786.0
2023-11-24 11:00:00,64.01,64.05,63.89,63.94,25105.0,64.01,64.05,63.89,63.94,25105.0
2023-11-24 11:30:00,63.99,64.07,63.84,63.9,36393.0,63.99,64.07,63.84,63.9,36393.0
2023-11-24 12:00:00,63.89,64.11,63.88,63.99,38385.0,63.89,64.11,63.88,63.99,38385.0
2023-11-24 12:30:00,64.01,64.24,63.98,64.17,67944.0,64.01,64.24,63.98,64.17,67944.0
2023-11-27 09:30:00,63.77,64.0,63.32,63.61,56663.0,63.77,64.0,63.32,63.61,56663.0
2023-11-27 10:00:00,63.52,63.97,63.51,63.94,100876.0,63.52,63.97,63.51,63.94,100876.0
2023-11-27 10:30:00,63.93,64.34,63.82,64.28,73828.0,63.93,64.34,63.82,64.28,73828.0
2023-11-27 11:00:00,64.31,64.44,64.08,64.17,42564.0,64.31,64.44,64.08,64.17,42564.0
2023-11-27 11:30:00,64.15,64.29,63.78,63.78,53985.0,64.15,64.29,63.78,63.78,53985.0
2023-11-27 12:00:00,63.76,63.8,63.49,63.5,48964.0,63.76,63.8,63.49,63.5,48964.0
2023-11-27 12:30:00,63.52,63.96,63.51,63.9,34784.0,63.52,63.96,63.51,63.9,34784.0
2023-11-27 13:00:00,63.85,63.97,63.63,63.7,33028.0,63.85,63.97,63.63,63.7,33028.0
2023-11-27 13:30:00,63.72,63.84,63.64,63.68,13995.0,63.72,63.84,63.64,63.68,13995.0
2023-11-27 14:00:00,63.71,63.91,63.62,63.68,39278.0,63.71,63.91,63.62,63.68,39278.0
2023-11-27 14:30:00,63.67,63.7,63.52,63.57,34143.0,63.67,63.7,63.52,63.57,34143.0
2023-11-27 15:00:00,63.55,63.9,63.51,63.9,37650.0,63.55,63.9,63.51,63.9,37650.0
2023-11-27 15:30:00,63.9,64.1,63.8,63.88,159941.0,63.9,64.1,63.8,63.88,159941.0
2023-11-28 09:30:00,63.96,63.98,62.97,63.06,63398.0,63.96,63.98,62.97,63.06,63398.0
2023-11-28 10:00:00,63.07,63.44,62.97,63.26,100410.0,63.07,63.44,62.97,63.26,100410.0
2023-11-28 10:30:00,63.26,63.65,62.91,63.65,84708.0,63.26,63.65,62.91,63.65,84708.0
2023-11-28 11:00:00,63.65,63.85,63.53,63.53,77978.0,63.65,63.85,63.53,63.53,77978.0
2023-11-28 11:30:00,63.58,63.92,63.58,63.78,39181.0,63.58,63.92,63.58,63.78,39181.0
2023-11-28 12:00:00,63.79,63.83,63.57,63.62,31704.0,63.79,63.83,63.57,63.62,31704.0
2023-11-28 12:30:00,63.61,63.7,63.46,63.48,24473.0,63.61,63.7,63.46,63.48,24473.0
2023-11-28 13:00:00,63.46,63.52,63.26,63.5,21456.0,63.46,63.52,63.26,63.5,21456.0
2023-11-28 13:30:00,63.5,63.58,63.35,63.35,22401.0,63.5,63.58,63.35,63.35,22401.0
2023-11-28 14:00:00,63.37,63.49,63.31,63.39,32064.0,63.37,63.49,63.31,63.39,32064.0
2023-11-28 14:30:00,63.41,63.81,63.4,63.71,39662.0,63.41,63.81,63.4,63.71,39662.0
2023-11-28 15:00:00,63.72,63.81,63.5,63.52,60054.0,63.72,63.81,63.5,63.52,60054.0
2023-11-28 15:30:00,63.51,63.84,63.43,63.63,193640.0,63.51,63.84,63.43,63.63,193640.0
2023-11-29 09:30:00,63.68,65.05,63.5,64.97,91533.0,63.68,65.05,63.5,64.97,91533.0
2023-11-29 10:00:00,65.06,65.06,63.87,64.1,98646.0,65.06,65.06,63.87,64.1,98646.0
2023-11-29 10:30:00,64.12,64.17,63.44,63.5,96263.0,64.12,64.17,63.44,63.5,96263.0
2023-11-29 11:00:00,63.5,63.58,63.02,63.12,100665.0,63.5,63.58,63.02,63.12,100665.0
2023-11-29 11:30:00,63.13,63.3,63.0,63.12,76721.0,63.13,63.3,63.0,63.12,76721.0
2023-11-29 12:00:00,63.13,63.56,63.09,63.35,46888.0,63.13,63.56,63.09,63.35,46888.0
2023-11-29 12:30:00,63.35,63.38,63.04,63.12,37489.0,63.35,63.38,63.04,63.12,37489.0
2023-11-29 13:00:00,63.11,63.3,63.02,63.22,50755.0,63.11,63.3,63.02,63.22,50755.0
2023-11-29 13:30:00,63.23,63.3,63.08,63.22,68023.0,63.23,63.3,63.08,63.22,68023.0
2023-11-29 14:00:00,63.22,63.47,63.18,63.39,55589.0,63.22,63.47,63.18,63.39,55589.0
2023-11-29 14:30:00,63.37,63.39,62.98,63.22,94074.0,63.37,63.39,62.98,63.22,94074.0
2023-11-29 15:00:00,63.21,63.24,63.0,63.22,81565.0,63.21,63.24,63.0,63.22,81565.0
2023-11-29 15:30:00,63.22,63.33,63.0,63.18,281696.0,63.22,63.33,63.0,63.18,281696.0
2023-11-30 09:30:00,63.93,63.93,62.9,63.68,125422.0,63.93,63.93,62.9,63.68,125422.0
2023-11-30 10:00:00,63.66,63.69,63.28,63.55,45628.0,63.66,63.69,63.28,63.55,45628.0
2023-11-30 10:30:00,63.6,63.88,63.45,63.86,90119.0,63.6,63.88,63.45,63.86,90119.0
2023-11-30 11:00:00,63.89,64.17,63.6,63.81,44048.0,63.89,64.17,63.6,63.81,44048.0
2023-11-30 11:30:00,63.82,64.02,63.7,63.96,46020.0,63.82,64.02,63.7,63.96,46020.0
2023-11-30 12:00:00,63.95,64.13,63.81,64.0,36769.0,63.95,64.13,63.81,64.0,36769.0
2023-11-30 12:30:00,64.01,64.35,64.0,64.27,29004.0,64.01,64.35,64.0,64.27,29004.0
2023-11-30 13:00:00,64.26,64.41,64.07,64.1,81078.0,64.26,64.41,64.07,64.1,81078.0
2023-11-30 13:30:00,64.13,64.13,63.94,64.09,39002.0,64.13,64.13,63.94,64.09,39002.0
2023-11-30 14:00:00,64.1,64.12,63.8,63.8,29177.0,64.1,64.12,63.8,63.8,29177.0
2023-11-30 14:30:00,63.78,64.24,63.77,64.19,62426.0,63.78,64.24,63.77,64.19,62426.0
2023-11-30 15:00:00,64.19,64.25,63.61,63.65,136300.0,64.19,64.25,63.61,63.65,136300.0
2023-11-30 15:30:00,63.64,64.02,63.51,63.88,268433.0,63.64,64.02,63.51,63.88,268433.0
2023-12-01 09:30:00,63.75,64.22,63.26,63.58,51183.0,63.75,64.22,63.26,63.58,51183.0
2023-12-01 10:00:00,63.65,64.15,63.65,63.89,29405.0,63.65,64.15,63.65,63.89,29405.0
2023-12-01 10:30:00,63.81,64.31,63.76,64.09,43250.0,63.81,64.31,63.76,64.09,43250.0
2023-12-01 11:00:00,64.06,65.01,63.74,65.01,45801.0,64.06,65.01,63.74,65.01,45801.0
2023-12-01 11:30:00,65.0,65.63,64.88,65.58,70604.0,65.0,65.63,64.88,65.58,70604.0
2023-12-01 12:00:00,65.56,66.01,65.39,65.41,107640.0,65.56,66.01,65.39,65.41,107640.0
2023-12-01 12:30:00,65.32,65.99,65.32,65.93,60691.0,65.32,65.99,65.32,65.93,60691.0
2023-12-01 13:00:00,65.94,66.52,65.83,66.45,89410.0,65.94,66.52,65.83,66.45,89410.0
2023-12-01 13:30:00,66.43,66.55,66.05,66.18,150651.0,66.43,66.55,66.05,66.18,150651.0
2023-12-01 14:00:00,66.13,66.44,66.09,66.35,78700.0,66.13,66.44,66.09,66.35,78700.0
2023-12-01 14:30:00,66.4,66.69,66.4,66.68,68610.0,66.4,66.69,66.4,66.68,68610.0
2023-12-01 15:00:00,66.7,67.06,66.27,67.06,184301.0,66.7,67.06,66.27,67.06,184301.0
2023-12-01 15:30:00,67.05,67.5,66.99,67.38,524287.0,67.05,67.5,66.99,67.38,524287.0
2023-12-04 09:30:00,67.26,68.71,67.0,67.52,71140.0,67.26,68.71,67.0,67.52,71140.0
2023-12-04 10:00:00,67.54,68.14,67.3,67.59,67385.0,67.54,68.14,67.3,67.59,67385.0
2023-12-04 10:30:00,67.61,67.98,67.4,67.59,45808.0,67.61,67.98,67.4,67.59,45808.0
2023-12-04 11:00:00,67.58,68.07,67.43,67.79,40381.0,67.58,68.07,67.43,67.79,40381.0
2023-12-04 11:30:00,67.74,68.57,67.65,68.53,115550.0,67.74,68.57,67.65,68.53,115550.0
2023-12-04 12:00:00,68.53,68.66,68.37,68.66,52844.0,68.53,68.66,68.37,68.66,52844.0
2023-12-04 12:30:00,68.65,68.73,68.54,68.66,37065.0,68.65,68.73,68.54,68.66,37065.0
2023-12-04 13:00:00,68.69,68.69,67.96,67.97,61960.0,68.69,68.69,67.96,67.97,61960.0
2023-12-04 13:30:00,67.95,68.52,67.86,68.33,109035.0,67.95,68.52,67.86,68.33,109035.0
2023-12-04 14:00:00,68.33,68.43,68.09,68.1,48247.0,68.33,68.43,68.09,68.1,48247.0
2023-12-04 14:30:00,68.09,68.34,68.09,68.23,44931.0,68.09,68.34,68.09,68.23,44931.0
2023-12-04 15:00:00,68.24,68.52,68.17,68.32,95237.0,68.24,68.52,68.17,68.32,95237.0
2023-12-04 15:30:00,68.33,68.53,68.21,68.27,147576.0,68.33,68.53,68.21,68.27,147576.0
2023-12-05 09:30:00,66.19,66.8,65.51,66.11,185604.0,66.19,66.8,65.51,66.11,185604.0
2023-12-05 10:00:00,66.22,66.4,65.79,66.03,127975.0,66.22,66.4,65.79,66.03,127975.0
2023-12-05 10:30:00,66.06,66.17,65.85,66.15,96035.0,66.06,66.17,65.85,66.15,96035.0
2023-12-05 11:00:00,66.15,66.22,65.54,65.76,108572.0,66.15,66.22,65.54,65.76,108572.0
2023-12-05 11:30:00,65.77,66.1,65.7,65.79,52960.0,65.77,66.1,65.7,65.79,52960.0
2023-12-05 12:00:00,65.8,65.88,65.19,65.23,76006.0,65.8,65.88,65.19,65.23,76006.0
2023-12-05 12:30:00,65.28,65.28,64.75,65.13,83789.0,65.28,65.28,64.75,65.13,83789.0
2023-12-05 13:00:00,65.17,65.21,64.87,65.0,73698.0,65.17,65.21,64.87,65.0,73698.0
2023-12-05 13:30:00,64.95,65.05,64.72,64.87,52981.0,64.95,65.05,64.72,64.87,52981.0
2023-12-05 14:00:00,64.91,65.33,64.86,65.27,84403.0,64.91,65.33,64.86,65.27,84403.0
2023-12-05 14:30:00,65.28,65.82,65.17,65.7,69398.0,65.28,65.82,65.17,65.7,69398.0
2023-12-05 15:00:00,65.68,65.81,65.28,65.31,68361.0,65.68,65.81,65.28,65.31,68361.0
2023-12-05 15:30:00,65.32,65.38,65.07,65.3,285962.0,65.32,65.38,65.07,65.3,285962.0
2023-12-06 09:30:00,66.54,67.55,66.09,67.4,85612.0,66.54,67.55,66.09,67.4,85612.0
2023-12-06 10:00:00,67.46,67.87,67.09,67.09,84207.0,67.46,67.87,67.09,67.09,84207.0
2023-12-06 10:30:00,67.1,67.62,67.1,67.1,89363.0,67.1,67.62,67.1,67.1,89363.0
2023-12-06 11:00:00,67.09,67.12,66.63,66.7,79171.0,67.09,67.12,66.63,66.7,79171.0
2023-12-06 11:30:00,66.76,66.84,66.4,66.73,35248.0,66.76,66.84,66.4,66.73,35248.0
2023-12-06 12:00:00,66.72,66.72,66.37,66.61,33730.0,66.72,66.72,66.37,66.61,33730.0
2023-12-06 12:30:00,66.61,66.78,66.34,66.37,27650.0,66.61,66.78,66.34,66.37,27650.0
2023-12-06 13:00:00,66.39,66.48,66.07,66.2,47179.0,66.39,66.48,66.07,66.2,47179.0
2023-12-06 13:30:00,66.2,66.44,66.19,66.36,34412.0,66.2,66.44,66.19,66.36,34412.0
2023-12-06 14:00:00,66.38,66.39,65.99,66.03,55206.0,66.38,66.39,65.99,66.03,55206.0
2023-12-06 14:30:00,66.06,66.29,65.92,65.95,46985.0,66.06,66.29,65.92,65.95,46985.0
2023-12-06 15:00:00,65.92,66.01,65.48,65.53,65071.0,65.92,66.01,65.48,65.53,65071.0
2023-12-06 15:30:00,65.55,65.95,65.52,65.93,188156.0,65.55,65.95,65.52,65.93,188156.0
2023-12-07 09:30:00,66.23,66.88,65.85,66.48,67731.0,66.23,66.88,65.85,66.48,67731.0
2023-12-07 10:00:00,66.51,66.69,65.94,66.65,82986.0,66.51,66.69,65.94,66.65,82986.0
2023-12-07 10:30:00,66.63,66.65,66.13,66.42,38021.0,66.63,66.65,66.13,66.42,38021.0
2023-12-07 11:00:00,66.43,66.88,66.34,66.86,41281.0,66.43,66.88,66.34,66.86,41281.0
2023-12-07 11:30:00,66.88,67.06,66.79,66.94,62755.0,66.88,67.06,66.79,66.94,62755.0
2023-12-07 12:00:00,66.96,67.05,66.69,66.72,95873.0,66.96,67.05,66.69,66.72,95873.0
2023-12-07 12:30:00,66.73,66.8,66.66,66.71,31495.0,66.73,66.8,66.66,66.71,31495.0
2023-12-07 13:00:00,66.69,66.84,66.65,66.84,34399.0,66.69,66.84,66.65,66.84,34399.0
2023-12-07 13:30:00,66.86,67.01,66.77,66.89,40784.0,66.86,67.01,66.77,66.89,40784.0
2023-12-07 14:00:00,66.9,67.01,66.87,66.95,42755.0,66.9,67.01,66.87,66.95,42755.0
2023-12-07 14:30:00,66.95,67.03,66.72,66.74,52455.0,66.95,67.03,66.72,66.74,52455.0
2023-12-07 15:00:00,66.74,66.92,66.72,66.86,114307.0,66.74,66.92,66.72,66.86,114307.0
2023-12-07 15:30:00,66.88,66.93,66.69,66.86,220202.0,66.88,66.93,66.69,66.86,220202.0
2023-12-08 09:30:00,66.92,67.38,66.81,67.13,49850.0,66.92,67.38,66.81,67.13,49850.0
2023-12-08 10:00:00,67.2,68.03,67.2,67.85,62623.0,67.2,68.03,67.2,67.85,62623.0
2023-12-08 10:30:00,67.89,67.91,67.57,67.68,64997.0,67.89,67.91,67.57,67.68,64997.0
2023-12-08 11:00:00,67.66,67.7,67.04,67.16,71660.0,67.66,67.7,67.04,67.16,71660.0
2023-12-08 11:30:00,67.19,67.35,66.96,67.15,63424.0,67.19,67.35,66.96,67.15,63424.0
2023-12-08 12:00:00,67.16,67.21,66.87,67.16,78954.0,67.16,67.21,66.87,67.16,78954.0
2023-12-08 12:30:00,67.19,67.53,67.1,67.44,92982.0,67.19,67.53,67.1,67.44,92982.0
2023-12-08 13:00:00,67.47,67.67,67.46,67.66,47924.0,67.47,67.67,67.46,67.66,47924.0
2023-12-08 13:30:00,67.63,67.81,67.42,67.8,48876.0,67.63,67.81,67.42,67.8,48876.0
2023-12-08 14:00:00,67.8,67.82,67.63,67.7,42780.0,67.8,67.82,67.63,67.7,42780.0
2023-12-08 14:30:00,67.72,67.79,67.34,67.45,64050.0,67.72,67.79,67.34,67.45,64050.0
2023-12-08 15:00:00,67.47,67.56,67.32,67.39,61992.0,67.47,67.56,67.32,67.39,61992.0
2023-12-08 15:30:00,67.39,67.54,67.15,67.18,248276.0,67.39,67.54,67.15,67.18,248276.0
2023-12-11 09:30:00,67.24,67.63,66.45,66.73,54910.0,67.24,67.63,66.45,66.73,54910.0
2023-12-11 10:00:00,66.67,67.32,66.58,67.07,40362.0,66.67,67.32,66.58,67.07,40362.0
2023-12-11 10:30:00,67.11,67.49,67.07,67.49,27728.0,67.11,67.49,67.07,67.49,27728.0
2023-12-11 11:00:00,67.48,67.63,67.32,67.57,26654.0,67.48,67.63,67.32,67.57,26654.0
2023-12-11 11:30:00,67.6,68.0,67.47,68.0,22119.0,67.6,68.0,67.47,68.0,22119.0
2023-12-11 12:00:00,67.98,67.99,67.61,67.67,30433.0,67.98,67.99,67.61,67.67,30433.0
2023-12-11 12:30:00,67.63,67.67,67.47,67.51,18634.0,67.63,67.67,67.47,67.51,18634.0
2023-12-11 13:00:00,67.5,67.6,67.34,67.34,23607.0,67.5,67.6,67.34,67.34,23607.0
2023-12-11 13:30:00,67.3,67.46,67.12,67.18,26277.0,67.3,67.46,67.12,67.18,26277.0
2023-12-11 14:00:00,67.19,67.45,67.09,67.42,22056.0,67.19,67.45,67.09,67.42,22056.0
2023-12-11 14:30:00,67.42,67.51,67.32,67.32,18053.0,67.42,67.51,67.32,67.32,18053.0
2023-12-11 15:00:00,67.32,67.34,66.94,67.02,63015.0,67.32,67.34,66.94,67.02,63015.0
2023-12-11 15:30:00,67.02,67.13,66.91,67.0,101986.0,67.02,67.13,66.91,67.0,101986.0
2023-12-12 09:30:00,66.54,66.78,65.8,66.2,63545.0,66.54,66.78,65.8,66.2,63545.0
2023-12-12 10:00:00,66.24,66.46,65.92,65.97,84996.0,66.24,66.46,65.92,65.97,84996.0
2023-12-12 10:30:00,65.96,66.18,65.74,65.84,96939.0,65.96,66.18,65.74,65.84,96939.0
2023-12-12 11:00:00,65.86,65.87,65.38,65.56,68056.0,65.86,65.87,65.38,65.56,68056.0
2023-12-12 11:30:00,65.57,66.12,65.52,66.1,32599.0,65.57,66.12,65.52,66.1,32599.0
2023-12-12 12:00:00,66.09,66.24,65.88,66.23,80753.0,66.09,66.24,65.88,66.23,80753.0
2023-12-12 12:30:00,66.23,66.34,66.21,66.21,27124.0,66.23,66.34,66.21,66.21,27124.0
2023-12-12 13:00:00,66.2,66.57,66.16,66.48,24140.0,66.2,66.57,66.16,66.48,24140.0
2023-12-12 13:30:00,66.47,66.55,66.26,66.33,31892.0,66.47,66.55,66.26,66.33,31892.0
2023-12-12 14:00:00,66.34,66.43,66.22,66.3,23277.0,66.34,66.43,66.22,66.3,23277.0
2023-12-12 14:30:00,66.28,66.32,66.24,66.3,20673.0,66.28,66.32,66.24,66.3,20673.0
2023-12-12 15:00:00,66.3,66.49,66.29,66.34,36669.0,66.3,66.49,66.29,66.34,36669.0
2023-12-12 15:30:00,66.32,66.32,65.83,65.97,122124.0,66.32,66.32,65.83,65.97,122124.0
2023-12-13 09:30:00,65.97,66.48,65.93,66.31,47316.0,65.97,66.48,65.93,66.31,47316.0
2023-12-13 10:00:00,66.28,66.68,66.12,66.38,66122.0,66.28,66.68,66.12,66.38,66122.0
2023-12-13 10:30:00,66.4,66.72,66.26,66.72,52793.0,66.4,66.72,66.26,66.72,52793.0
2023-12-13 11:00:00,66.73,67.02,66.61,67.01,64254.0,66.73,67.02,66.61,67.01,64254.0
2023-12-13 11:30:00,66.99,67.05,66.74,66.9,67616.0,66.99,67.05,66.74,66.9,67616.0
2023-12-13 12:00:00,66.91,67.06,66.89,67.01,33998.0,66.91,67.06,66.89,67.01,33998.0
2023-12-13 12:30:00,67.02,67.29,67.0,67.24,49755.0,67.02,67.29,67.0,67.24,49755.0
2023-12-13 13:00:00,67.23,67.23,66.52,66.54,48854.0,67.23,67.23,66.52,66.54,48854.0
2023-12-13 13:30:00,66.53,66.77,66.35,66.73,45396.0,66.53,66.77,66.35,66.73,45396.0
2023-12-13 14:00:00,66.77,68.39,66.77,68.38,121167.0,66.77,68.39,66.77,68.38,121167.0
2023-12-13 14:30:00,68.39,70.01,68.32,69.9,126347.0,68.39,70.01,68.32,69.9,126347.0
2023-12-13 15:00:00,69.9,71.12,69.9,70.66,323764.0,69.9,71.12,69.9,70.66,323764.0
2023-12-13 15:30:00,70.68,71.45,70.62,71.05,515538.0,70.68,71.45,70.62,71.05,515538.0
2023-12-14 09:30:00,72.48,76.38,72.47,74.89,423938.0,72.48,76.38,72.47,74.89,423938.0
2023-12-14 10:00:00,74.93,75.19,73.8,74.54,201094.0,74.93,75.19,73.8,74.54,201094.0
2023-12-14 10:30:00,74.53,74.88,74.33,74.55,112900.0,74.53,74.88,74.33,74.55,112900.0
2023-12-14 11:00:00,74.55,74.62,73.73,74.62,240040.0,74.55,74.62,73.73,74.62,240040.0
2023-12-14 11:30:00,74.61,75.06,74.61,75.05,75576.0,74.61,75.06,74.61,75.05,75576.0
2023-12-14 12:00:00,75.08,75.82,74.96,75.3,145613.0,75.08,75.82,74.96,75.3,145613.0
2023-12-14 12:30:00,75.31,75.4,74.78,74.78,199581.0,75.31,75.4,74.78,74.78,199581.0
2023-12-14 13:00:00,74.77,74.77,74.06,74.09,148484.0,74.77,74.77,74.06,74.09,148484.0
2023-12-14 13:30:00,74.08,74.39,73.86,73.99,145174.0,74.08,74.39,73.86,73.99,145174.0
2023-12-14 14:00:00,73.98,74.89,73.86,74.89,141759.0,73.98,74.89,73.86,74.89,141759.0
2023-12-14 14:30:00,74.89,75.36,74.71,75.33,88134.0,74.89,75.36,74.71,75.33,88134.0
2023-12-14 15:00:00,75.34,75.49,75.09,75.26,96578.0,75.34,75.49,75.09,75.26,96578.0
2023-12-14 15:30:00,75.27,75.43,74.95,75.0,435185.0,75.27,75.43,74.95,75.0,435185.0
2023-12-15 09:30:00,75.16,76.66,74.5,74.63,250679.0,75.16,76.66,74.5,74.63,250679.0
2023-12-15 10:00:00,74.69,75.76,74.56,75.48,106246.0,74.69,75.76,74.56,75.48,106246.0
2023-12-15 10:30:00,75.44,75.77,75.22,75.64,138911.0,75.44,75.77,75.22,75.64,138911.0
2023-12-15 11:00:00,75.64,75.84,75.32,75.44,187163.0,75.64,75.84,75.32,75.44,187163.0
2023-12-15 11:30:00,75.44,75.59,75.34,75.5,119006.0,75.44,75.59,75.34,75.5,119006.0
2023-12-15 12:00:00,75.56,75.59,74.95,75.04,70464.0,75.56,75.59,74.95,75.04,70464.0
2023-12-15 12:30:00,75.06,75.16,74.68,74.76,76119.0,75.06,75.16,74.68,74.76,76119.0
2023-12-15 13:00:00,74.76,74.93,74.52,74.92,48860.0,74.76,74.93,74.52,74.92,48860.0
2023-12-15 13:30:00,74.92,74.95,74.28,74.58,93423.0,74.92,74.95,74.28,74.58,93423.0
2023-12-15 14:00:00,74.56,74.81,74.51,74.7,74291.0,74.56,74.81,74.51,74.7,74291.0
2023-12-15 14:30:00,74.69,74.94,74.68,74.81,33337.0,74.69,74.94,74.68,74.81,33337.0
2023-12-15 15:00:00,74.86,75.01,74.78,74.92,69027.0,74.86,75.01,74.78,74.92,69027.0
2023-12-15 15:30:00,74.93,75.06,74.62,74.72,472489.0,74.93,75.06,74.62,74.72,472489.0
2023-12-18 09:30:00,74.96,75.39,74.21,74.31,136117.0,74.96,75.39,74.21,74.31,136117.0
2023-12-18 10:00:00,74.3,75.58,74.29,75.46,212469.0,74.3,75.58,74.29,75.46,212469.0
2023-12-18 10:30:00,75.5,76.01,75.4,75.56,152153.0,75.5,76.01,75.4,75.56,152153.0
2023-12-18 11:00:00,75.56,75.68,75.07,75.63,92490.0,75.56,75.68,75.07,75.63,92490.0
2023-12-18 11:30:00,75.63,75.69,75.31,75.58,59985.0,75.63,75.69,75.31,75.58,59985.0
2023-12-18 12:00:00,75.61,75.95,75.59,75.79,51110.0,75.61,75.95,75.59,75.79,51110.0
2023-12-18 12:30:00,75.83,75.94,75.46,75.53,47859.0,75.83,75.94,75.46,75.53,47859.0
2023-12-18 13:00:00,75.49,75.55,75.31,75.41,37268.0,75.49,75.55,75.31,75.41,37268.0
2023-12-18 13:30:00,75.39,75.53,75.1,75.51,137688.0,75.39,75.53,75.1,75.51,137688.0
2023-12-18 14:00:00,75.52,75.68,75.23,75.37,73026.0,75.52,75.68,75.23,75.37,73026.0
2023-12-18 14:30:00,75.37,75.65,75.22,75.39,42217.0,75.37,75.65,75.22,75.39,42217.0
2023-12-18 15:00:00,75.4,75.58,75.25,75.4,65551.0,75.4,75.58,75.25,75.4,65551.0
2023-12-18 15:30:00,75.38,75.56,75.25,75.36,280012.0,75.38,75.56,75.25,75.36,280012.0
2023-12-19 09:30:00,75.2,77.29,75.01,76.76,208360.0,75.2,77.29,75.01,76.76,208360.0
2023-12-19 10:00:00,76.82,77.0,76.55,76.95,191569.0,76.82,77.0,76.55,76.95,191569.0
2023-12-19 10:30:00,76.91,77.21,76.79,77.05,215106.0,76.91,77.21,76.79,77.05,215106.0
2023-12-19 11:00:00,77.08,77.43,76.99,77.2,159936.0,77.08,77.43,76.99,77.2,159936.0
2023-12-19 11:30:00,77.2,77.23,76.36,76.38,65724.0,77.2,77.23,76.36,76.38,65724.0
2023-12-19 12:00:00,76.35,76.55,76.0,76.53,55894.0,76.35,76.55,76.0,76.53,55894.0
2023-12-19 12:30:00,76.53,76.95,76.51,76.92,38520.0,76.53,76.95,76.51,76.92,38520.0
2023-12-19 13:00:00,76.96,76.96,76.57,76.62,46377.0,76.96,76.96,76.57,76.62,46377.0
2023-12-19 13:30:00,76.63,76.87,76.52,76.6,72841.0,76.63,76.87,76.52,76.6,72841.0
2023-12-19 14:00:00,76.61,76.72,76.45,76.58,59283.0,76.61,76.72,76.45,76.58,59283.0
2023-12-19 14:30:00,76.58,76.66,76.46,76.56,47024.0,76.58,76.66,76.46,76.56,47024.0
2023-12-19 15:00:00,76.56,76.67,76.41,76.52,79275.0,76.56,76.67,76.41,76.52,79275.0
2023-12-19 15:30:00,76.55,76.69,76.45,76.62,305719.0,76.55,76.69,76.45,76.62,305719.0
2023-12-20 09:30:00,75.94,76.87,75.76,76.0,101376.0,75.94,76.87,75.76,76.0,101376.0
2023-12-20 10:00:00,76.08,76.85,75.98,76.78,176368.0,76.08,76.85,75.98,76.78,176368.0
2023-12-20 10:30:00,76.79,77.17,76.78,76.99,101211.0,76.79,77.17,76.78,76.99,101211.0
2023-12-20 11:00:00,77.0,77.06,76.83,77.04,94620.0,77.0,77.06,76.83,77.04,94620.0
2023-12-20 11:30:00,77.05,77.08,76.83,77.01,157510.0,77.05,77.08,76.83,77.01,157510.0
2023-12-20 12:00:00,77.01,77.06,76.74,76.89,68546.0,77.01,77.06,76.74,76.89,68546.0
2023-12-20 12:30:00,76.91,77.07,76.7,77.0,130620.0,76.91,77.07,76.7,77.0,130620.0
2023-12-20 13:00:00,77.0,77.05,76.84,76.9,91034.0,77.0,77.05,76.84,76.9,91034.0
2023-12-20 13:30:00,76.91,76.95,76.59,76.78,143349.0,76.91,76.95,76.59,76.78,143349.0
2023-12-20 14:00:00,76.77,76.82,76.44,76.62,185031.0,76.77,76.82,76.44,76.62,185031.0
2023-12-20 14:30:00,76.65,76.66,75.33,75.48,138693.0,76.65,76.66,75.33,75.48,138693.0
2023-12-20 15:00:00,75.46,75.78,74.97,75.02,222409.0,75.46,75.78,74.97,75.02,222409.0
2023-12-20 15:30:00,75.05,75.34,74.61,74.7,544012.0,75.05,75.34,74.61,74.7,544012.0
2023-12-21 09:30:00,84.2,84.2,79.55,80.49,1652599.0,84.2,84.2,79.55,80.49,1652599.0
2023-12-21 10:00:00,80.49,80.77,79.15,79.68,698794.0,80.49,80.77,79.15,79.68,698794.0
2023-12-21 10:30:00,79.7,80.51,79.34,80.16,366797.0,79.7,80.51,79.34,80.16,366797.0
2023-12-21 11:00:00,80.12,80.68,79.53,79.76,260889.0,80.12,80.68,79.53,79.76,260889.0
2023-12-21 11:30:00,79.76,79.96,78.91,79.0,212357.0,79.76,79.96,78.91,79.0,212357.0
2023-12-21 12:00:00,79.0,79.23,78.0,78.3,300578.0,79.0,79.23,78.0,78.3,300578.0
2023-12-21 12:30:00,78.3,78.75,77.98,78.19,250135.0,78.3,78.75,77.98,78.19,250135.0
2023-12-21 13:00:00,78.2,78.5,77.43,77.65,220451.0,78.2,78.5,77.43,77.65,220451.0
2023-12-21 13:30:00,77.7,77.83,77.23,77.8,174374.0,77.7,77.83,77.23,77.8,174374.0
2023-12-21 14:00:00,77.79,77.88,77.36,77.48,157083.0,77.79,77.88,77.36,77.48,157083.0
2023-12-21 14:30:00,77.48,77.98,77.25,77.52,182355.0,77.48,77.98,77.25,77.52,182355.0
2023-12-21 15:00:00,77.61,77.93,77.57,77.89,220406.0,77.61,77.93,77.57,77.89,220406.0
2023-12-21 15:30:00,77.9,78.71,77.66,78.55,618154.0,77.9,78.71,77.66,78.55,618154.0
2023-12-22 09:30:00,77.94,78.93,77.32,77.83,177585.0,77.94,78.93,77.32,77.83,177585.0
2023-12-22 10:00:00,77.86,78.18,77.5,77.88,98199.0,77.86,78.18,77.5,77.88,98199.0
2023-12-22 10:30:00,77.93,77.93,76.98,76.98,131475.0,77.93,77.93,76.98,76.98,131475.0
2023-12-22 11:00:00,76.97,77.29,76.8,77.14,91686.0,76.97,77.29,76.8,77.14,91686.0
2023-12-22 11:30:00,77.16,77.38,77.0,77.06,53779.0,77.16,77.38,77.0,77.06,53779.0
2023-12-22 12:00:00,77.07,77.13,76.75,77.11,74144.0,77.07,77.13,76.75,77.11,74144.0
2023-12-22 12:30:00,77.14,77.26,76.97,77.26,42793.0,77.14,77.26,76.97,77.26,42793.0
2023-12-22 13:00:00,77.29,77.32,76.99,77.15,44849.0,77.29,77.32,76.99,77.15,44849.0
2023-12-22 13:30:00,77.17,77.33,77.0,77.01,58470.0,77.17,77.33,77.0,77.01,58470.0
2023-12-22 14:00:00,77.01,77.04,76.17,76.17,68602.0,77.01,77.04,76.17,76.17,68602.0
2023-12-22 14:30:00,76.12,76.76,76.09,76.66,67204.0,76.12,76.76,76.09,76.66,67204.0
2023-12-22 15:00:00,76.68,76.82,76.5,76.77,91372.0,76.68,76.82,76.5,76.77,91372.0
2023-12-22 15:30:00,76.8,76.82,76.46,76.51,314178.0,76.8,76.82,76.46,76.51,314178.0
2023-12-26 09:30:00,76.41,76.47,74.5,74.63,230445.0,76.41,76.47,74.5,74.63,230445.0
2023-12-26 10:00:00,74.83,75.03,74.32,74.58,76934.0,74.83,75.03,74.32,74.58,76934.0
2023-12-26 10:30:00,74.56,74.92,74.47,74.6,83543.0,74.56,74.92,74.47,74.6,83543.0
2023-12-26 11:00:00,74.62,75.35,74.51,75.35,62939.0,74.62,75.35,74.51,75.35,62939.0
2023-12-26 11:30:00,75.34,75.57,75.32,75.45,49021.0,75.34,75.57,75.32,75.45,49021.0
2023-12-26 12:00:00,75.47,75.69,75.33,75.64,35649.0,75.47,75.69,75.33,75.64,35649.0
2023-12-26 12:30:00,75.66,75.77,75.45,75.55,30334.0,75.66,75.77,75.45,75.55,30334.0
2023-12-26 13:00:00,75.54,75.88,75.49,75.86,42746.0,75.54,75.88,75.49,75.86,42746.0
2023-12-26 13:30:00,75.83,76.08,75.77,75.94,49306.0,75.83,76.08,75.77,75.94,49306.0
2023-12-26 14:00:00,75.94,76.04,75.77,75.91,39624.0,75.94,76.04,75.77,75.91,39624.0
2023-12-26 14:30:00,75.93,76.0,75.54,75.6,35729.0,75.93,76.0,75.54,75.6,35729.0
2023-12-26 15:00:00,75.62,76.21,75.61,76.19,86968.0,75.62,76.21,75.61,76.19,86968.0
2023-12-26 15:30:00,76.2,76.38,76.15,76.18,296247.0,76.2,76.38,76.15,76.18,296247.0
2023-12-27 09:30:00,76.38,77.07,75.98,77.06,73685.0,76.38,77.07,75.98,77.06,73685.0
2023-12-27 10:00:00,77.07,77.39,76.75,77.16,78657.0,77.07,77.39,76.75,77.16,78657.0
2023-12-27 10:30:00,77.13,77.23,76.58,76.77,113171.0,77.13,77.23,76.58,76.77,113171.0
2023-12-27 11:00:00,76.76,77.67,76.69,77.4,92949.0,76.76,77.67,76.69,77.4,92949.0
2023-12-27 11:30:00,77.4,77.72,77.4,77.72,65628.0,77.4,77.72,77.4,77.72,65628.0
2023-12-27 12:00:00,77.72,77.95,77.63,77.91,68724.0,77.72,77.95,77.63,77.91,68724.0
2023-12-27 12:30:00,77.91,78.0,77.67,77.86,107848.0,77.91,78.0,77.67,77.86,107848.0
2023-12-27 13:00:00,77.87,78.29,77.87,78.15,81748.0,77.87,78.29,77.87,78.15,81748.0
2023-12-27 13:30:00,78.13,78.16,77.93,77.97,64253.0,78.13,78.16,77.93,77.97,64253.0
2023-12-27 14:00:00,77.97,78.15,77.74,78.08,61949.0,77.97,78.15,77.74,78.08,61949.0
2023-12-27 14:30:00,78.08,78.13,77.96,78.08,39794.0,78.08,78.13,77.96,78.08,39794.0
2023-12-27 15:00:00,78.12,78.23,77.94,78.02,68566.0,78.12,78.23,77.94,78.02,68566.0
2023-12-27 15:30:00,78.01,78.14,77.97,78.01,275054.0,78.01,78.14,77.97,78.01,275054.0
2023-12-28 09:30:00,77.42,77.61,76.77,77.25,52697.0,77.42,77.61,76.77,77.25,52697.0
2023-12-28 10:00:00,77.24,77.45,77.1,77.4,44366.0,77.24,77.45,77.1,77.4,44366.0
2023-12-28 10:30:00,77.42,77.62,77.1,77.14,36341.0,77.42,77.62,77.1,77.14,36341.0
2023-12-28 11:00:00,77.16,77.59,76.99,77.5,34381.0,77.16,77.59,76.99,77.5,34381.0
2023-12-28 11:30:00,77.49,77.53,77.31,77.34,41615.0,77.49,77.53,77.31,77.34,41615.0
2023-12-28 12:00:00,77.37,77.58,77.37,77.42,24041.0,77.37,77.58,77.37,77.42,24041.0
2023-12-28 12:30:00,77.42,77.58,77.41,77.57,45866.0,77.42,77.58,77.41,77.57,45866.0
2023-12-28 13:00:00,77.59,77.74,77.36,77.64,18203.0,77.59,77.74,77.36,77.64,18203.0
2023-12-28 13:30:00,77.65,77.8,77.5,77.6,16643.0,77.65,77.8,77.5,77.6,16643.0
2023-12-28 14:00:00,77.61,77.75,77.52,77.69,27178.0,77.61,77.75,77.52,77.69,27178.0
2023-12-28 14:30:00,77.7,77.79,77.52,77.55,19837.0,77.7,77.79,77.52,77.55,19837.0
2023-12-28 15:00:00,77.53,77.75,77.49,77.74,35173.0,77.53,77.75,77.49,77.74,35173.0
2023-12-28 15:30:00,77.75,78.02,77.72,77.84,148252.0,77.75,78.02,77.72,77.84,148252.0
2023-12-29 09:30:00,76.73,77.52,76.72,77.11,61403.0,76.73,77.52,76.72,77.11,61403.0
2023-12-29 10:00:00,77.14,77.23,76.6,76.66,78275.0,77.14,77.23,76.6,76.66,78275.0
2023-12-29 10:30:00,76.66,76.82,76.5,76.72,30105.0,76.66,76.82,76.5,76.72,30105.0
2023-12-29 11:00:00,76.7,76.81,76.47,76.51,39823.0,76.7,76.81,76.47,76.51,39823.0
2023-12-29 11:30:00,76.49,76.84,76.49,76.71,25967.0,76.49,76.84,76.49,76.71,25967.0
2023-12-29 12:00:00,76.72,76.84,76.49,76.56,38715.0,76.72,76.84,76.49,76.56,38715.0
2023-12-29 12:30:00,76.54,76.93,76.54,76.89,24929.0,76.54,76.93,76.54,76.89,24929.0
2023-12-29 13:00:00,76.87,76.95,76.69,76.85,27537.0,76.87,76.95,76.69,76.85,27537.0
2023-12-29 13:30:00,76.88,77.06,76.86,77.0,27732.0,76.88,77.06,76.86,77.0,27732.0
2023-12-29 14:00:00,77.01,77.02,76.81,76.84,23643.0,77.01,77.02,76.81,76.84,23643.0
2023-12-29 14:30:00,76.84,76.88,76.7,76.85,28896.0,76.84,76.88,76.7,76.85,28896.0
2023-12-29 15:00:00,76.85,76.88,76.66,76.86,43071.0,76.85,76.88,76.66,76.86,43071.0
2023-12-29 15:30:00,76.86,76.89,76.47,76.73,209593.0,76.86,76.89,76.47,76.73,209593.0
2024-01-02 09:30:00,76.55,77.49,75.61,77.48,90049.0,76.55,77.49,75.61,77.48,90049.0
2024-01-02 10:00:00,77.38,77.63,76.78,76.88,84767.0,77.38,77.63,76.78,76.88,84767.0
2024-01-02 10:30:00,76.87,76.96,76.45,76.65,70022.0,76.87,76.96,76.45,76.65,70022.0
2024-01-02 11:00:00,76.63,76.89,76.37,76.44,57732.0,76.63,76.89,76.37,76.44,57732.0
2024-01-02 11:30:00,76.42,76.97,76.37,76.91,45631.0,76.42,76.97,76.37,76.91,45631.0
2024-01-02 12:00:00,76.92,77.02,76.76,76.81,54954.0,76.92,77.02,76.76,76.81,54954.0
2024-01-02 12:30:00,76.8,76.97,76.68,76.76,43830.0,76.8,76.97,76.68,76.76,43830.0
2024-01-02 13:00:00,76.75,76.86,76.67,76.72,38177.0,76.75,76.86,76.67,76.72,38177.0
2024-01-02 13:30:00,76.72,77.0,76.68,76.68,38002.0,76.72,77.0,76.68,76.68,38002.0
2024-01-02 14:00:00,76.68,76.72,76.31,76.4,50579.0,76.68,76.72,76.31,76.4,50579.0
2024-01-02 14:30:00,76.37,76.38,75.85,75.9,151386.0,76.37,76.38,75.85,75.9,151386.0
2024-01-02 15:00:00,75.9,75.93,75.41,75.76,276334.0,75.9,75.93,75.41,75.76,276334.0
2024-01-02 15:30:00,75.73,76.21,75.54,76.2,264177.0,75.73,76.21,75.54,76.2,264177.0
2024-01-03 09:30:00,74.53,75.28,73.21,73.21,110215.0,74.53,75.28,73.21,73.21,110215.0
2024-01-03 10:00:00,73.2,73.64,72.26,72.83,131918.0,73.2,73.64,72.26,72.83,131918.0
2024-01-03 10:30:00,72.93,73.08,72.16,72.72,59805.0,72.93,73.08,72.16,72.72,59805.0
2024-01-03 11:00:00,72.73,72.91,72.28,72.73,44884.0,72.73,72.91,72.28,72.73,44884.0
2024-01-03 11:30:00,72.71,72.88,72.46,72.58,41103.0,72.71,72.88,72.46,72.58,41103.0
2024-01-03 12:00:00,72.56,72.93,72.5,72.58,75471.0,72.56,72.93,72.5,72.58,75471.0
2024-01-03 12:30:00,72.58,72.87,72.5,72.84,47606.0,72.58,72.87,72.5,72.84,47606.0
2024-01-03 13:00:00,72.88,73.05,72.81,73.02,52848.0,72.88,73.05,72.81,73.02,52848.0
2024-01-03 13:30:00,73.02,73.31,72.97,73.13,58156.0,73.02,73.31,72.97,73.13,58156.0
2024-01-03 14:00:00,73.1,73.34,72.89,73.26,90939.0,73.1,73.34,72.89,73.26,90939.0
2024-01-03 14:30:00,73.28,73.33,72.77,72.85,303486.0,73.28,73.33,72.77,72.85,303486.0
2024-01-03 15:00:00,72.88,73.2,72.57,72.77,203342.0,72.88,73.2,72.57,72.77,203342.0
2024-01-03 15:30:00,72.76,72.88,72.31,72.51,215454.0,72.76,72.88,72.31,72.51,215454.0
2024-01-04 09:30:00,72.14,72.6,71.75,72.44,70793.0,72.14,72.6,71.75,72.44,70793.0
2024-01-04 10:00:00,72.42,72.59,72.06,72.26,23638.0,72.42,72.59,72.06,72.26,23638.0
2024-01-04 10:30:00,72.25,72.67,72.19,72.34,30851.0,72.25,72.67,72.19,72.34,30851.0
2024-01-04 11:00:00,72.32,72.86,72.32,72.68,120573.0,72.32,72.86,72.32,72.68,120573.0
2024-01-04 11:30:00,72.7,72.83,72.31,72.52,30702.0,72.7,72.83,72.31,72.52,30702.0
2024-01-04 12:00:00,72.53,72.79,72.3,72.45,49539.0,72.53,72.79,72.3,72.45,49539.0
2024-01-04 12:30:00,72.45,72.45,71.94,71.96,171080.0,72.45,72.45,71.94,71.96,171080.0
2024-01-04 13:00:00,71.9,72.26,71.69,71.69,82123.0,71.9,72.26,71.69,71.69,82123.0
2024-01-04 13:30:00,71.72,72.03,71.71,71.8,70784.0,71.72,72.03,71.71,71.8,70784.0
2024-01-04 14:00:00,71.8,71.92,71.5,71.59,61954.0,71.8,71.92,71.5,71.59,61954.0
2024-01-04 14:30:00,71.57,71.95,71.57,71.85,48813.0,71.57,71.95,71.57,71.85,48813.0
2024-01-04 15:00:00,71.88,72.2,71.81,72.13,40742.0,71.88,72.2,71.81,72.13,40742.0
2024-01-04 15:30:00,72.12,72.25,71.76,71.81,155284.0,72.12,72.25,71.76,71.81,155284.0
2024-01-05 09:30:00,71.42,73.23,71.18,72.97,78390.0,71.42,73.23,71.18,72.97,78390.0
2024-01-05 10:00:00,73.13,74.09,73.13,73.52,40948.0,73.13,74.09,73.13,73.52,40948.0
2024-01-05 10:30:00,73.58,73.93,73.48,73.5,46540.0,73.58,73.93,73.48,73.5,46540.0
2024-01-05 11:00:00,73.52,73.65,73.25,73.4,69811.0,73.52,73.65,73.25,73.4,69811.0
2024-01-05 11:30:00,73.41,73.43,73.02,73.16,21925.0,73.41,73.43,73.02,73.16,21925.0
2024-01-05 12:00:00,73.15,73.2,72.8,72.97,26062.0,73.15,73.2,72.8,72.97,26062.0
2024-01-05 12:30:00,72.99,73.04,72.78,72.83,18680.0,72.99,73.04,72.78,72.83,18680.0
2024-01-05 13:00:00,72.77,73.05,72.73,73.05,30738.0,72.77,73.05,72.73,73.05,30738.0
2024-01-05 13:30:00,73.07,73.4,73.07,73.31,17942.0,73.07,73.4,73.07,73.31,17942.0
2024-01-05 14:00:00,73.33,73.57,73.04,73.09,30289.0,73.33,73.57,73.04,73.09,30289.0
2024-01-05 14:30:00,73.0,73.06,72.51,72.57,40584.0,73.0,73.06,72.51,72.57,40584.0
2024-01-05 15:00:00,72.59,73.04,72.56,73.04,46469.0,72.59,73.04,72.56,73.04,46469.0
2024-01-05 15:30:00,73.02,73.11,72.78,73.02,219531.0,73.02,73.11,72.78,73.02,219531.0
2024-01-08 09:30:00,72.82,73.19,72.51,73.03,48927.0,72.82,73.19,72.51,73.03,48927.0
2024-01-08 10:00:00,72.94,73.45,72.61,73.34,83094.0,72.94,73.45,72.61,73.34,83094.0
2024-01-08 10:30:00,73.35,73.89,73.35,73.46,86633.0,73.35,73.89,73.35,73.46,86633.0
2024-01-08 11:00:00,73.42,73.43,72.91,72.97,27153.0,73.42,73.43,72.91,72.97,27153.0
2024-01-08 11:30:00,73.0,73.2,72.89,72.89,22262.0,73.0,73.2,72.89,72.89,22262.0
2024-01-08 12:00:00,72.85,72.86,72.18,72.26,52213.0,72.85,72.86,72.18,72.26,52213.0
2024-01-08 12:30:00,72.28,72.91,72.22,72.9,34559.0,72.28,72.91,72.22,72.9,34559.0
2024-01-08 13:00:00,72.95,73.15,72.88,73.07,16660.0,72.95,73.15,72.88,73.07,16660.0
2024-01-08 13:30:00,73.05,73.15,72.88,72.96,26350.0,73.05,73.15,72.88,72.96,26350.0
2024-01-08 14:00:00,72.94,73.17,72.84,73.13,37722.0,72.94,73.17,72.84,73.13,37722.0
2024-01-08 14:30:00,73.14,73.22,72.93,73.11,29655.0,73.14,73.22,72.93,73.11,29655.0
2024-01-08 15:00:00,73.09,73.15,72.92,72.94,28864.0,73.09,73.15,72.92,72.94,28864.0
2024-01-08 15:30:00,72.93,73.23,72.85,73.04,175334.0,72.93,73.23,72.85,73.04,175334.0
2024-01-09 09:30:00,72.23,72.41,71.64,72.33,98254.0,72.23,72.41,71.64,72.33,98254.0
2024-01-09 10:00:00,72.37,72.56,72.12,72.5,70895.0,72.37,72.56,72.12,72.5,70895.0
2024-01-09 10:30:00,72.5,72.52,71.92,71.99,63727.0,72.5,72.52,71.92,71.99,63727.0
2024-01-09 11:00:00,72.01,72.48,71.99,72.48,65907.0,72.01,72.48,71.99,72.48,65907.0
2024-01-09 11:30:00,72.48,72.52,72.37,72.49,66220.0,72.48,72.52,72.37,72.49,66220.0
2024-01-09 12:00:00,72.49,72.49,72.34,72.41,31667.0,72.49,72.49,72.34,72.41,31667.0
2024-01-09 12:30:00,72.41,72.62,72.38,72.47,44040.0,72.41,72.62,72.38,72.47,44040.0
2024-01-09 13:00:00,72.48,72.65,72.35,72.43,18887.0,72.48,72.65,72.35,72.43,18887.0
2024-01-09 13:30:00,72.39,72.78,72.31,72.58,72667.0,72.39,72.78,72.31,72.58,72667.0
2024-01-09 14:00:00,72.57,72.68,72.19,72.19,18807.0,72.57,72.68,72.19,72.19,18807.0
2024-01-09 14:30:00,72.21,72.4,72.17,72.34,25268.0,72.21,72.4,72.17,72.34,25268.0
2024-01-09 15:00:00,72.37,72.55,72.37,72.41,35119.0,72.37,72.55,72.37,72.41,35119.0
2024-01-09 15:30:00,72.4,72.55,72.3,72.53,164383.0,72.4,72.55,72.3,72.53,164383.0
2024-01-10 09:30:00,72.58,72.58,71.31,71.78,152678.0,72.58,72.58,71.31,71.78,152678.0
2024-01-10 10:00:00,71.78,71.92,71.21,71.92,48103.0,71.78,71.92,71.21,71.92,48103.0
2024-01-10 10:30:00,71.92,72.01,71.61,71.99,51819.0,71.92,72.01,71.61,71.99,51819.0
2024-01-10 11:00:00,72.0,72.1,71.91,71.98,80609.0,72.0,72.1,71.91,71.98,80609.0
2024-01-10 11:30:00,71.96,72.01,71.77,71.94,45448.0,71.96,72.01,71.77,71.94,45448.0
2024-01-10 12:00:00,71.92,72.26,71.85,72.25,67181.0,71.92,72.26,71.85,72.25,67181.0
2024-01-10 12:30:00,72.21,72.44,72.14,72.34,19217.0,72.21,72.44,72.14,72.34,19217.0
2024-01-10 13:00:00,72.32,72.5,72.03,72.2,25499.0,72.32,72.5,72.03,72.2,25499.0
2024-01-10 13:30:00,72.2,72.36,72.11,72.28,38881.0,72.2,72.36,72.11,72.28,38881.0
2024-01-10 14:00:00,72.28,72.62,72.21,72.52,51151.0,72.28,72.62,72.21,72.52,51151.0
2024-01-10 14:30:00,72.52,72.71,72.44,72.61,43963.0,72.52,72.71,72.44,72.61,43963.0
2024-01-10 15:00:00,72.62,72.88,72.44,72.5,70030.0,72.62,72.88,72.44,72.5,70030.0
2024-01-10 15:30:00,72.48,72.67,72.28,72.58,306764.0,72.48,72.67,72.28,72.58,306764.0
2024-01-11 09:30:00,72.49,72.49,71.57,71.59,36730.0,72.49,72.49,71.57,71.59,36730.0
2024-01-11 10:00:00,71.56,71.56,70.61,71.05,70431.0,71.56,71.56,70.61,71.05,70431.0
2024-01-11 10:30:00,71.12,71.31,70.63,70.93,72285.0,71.12,71.31,70.63,70.93,72285.0
2024-01-11 11:00:00,70.92,70.97,70.62,70.81,62818.0,70.92,70.97,70.62,70.81,62818.0
2024-01-11 11:30:00,70.79,70.92,70.63,70.88,105263.0,70.79,70.92,70.63,70.88,105263.0
2024-01-11 12:00:00,70.86,71.38,70.85,71.13,70840.0,70.86,71.38,70.85,71.13,70840.0
2024-01-11 12:30:00,71.13,71.72,71.13,71.66,42731.0,71.13,71.72,71.13,71.66,42731.0
2024-01-11 13:00:00,71.63,71.98,71.62,71.69,36083.0,71.63,71.98,71.62,71.69,36083.0
2024-01-11 13:30:00,71.69,71.79,71.41,71.76,32195.0,71.69,71.79,71.41,71.76,32195.0
2024-01-11 14:00:00,71.76,71.78,71.45,71.7,58273.0,71.76,71.78,71.45,71.7,58273.0
2024-01-11 14:30:00,71.71,71.77,71.5,71.72,42980.0,71.71,71.77,71.5,71.72,42980.0
2024-01-11 15:00:00,71.74,71.74,71.3,71.54,53169.0,71.74,71.74,71.3,71.54,53169.0
2024-01-11 15:30:00,71.52,71.94,71.5,71.88,208278.0,71.52,71.94,71.5,71.88,208278.0
2024-01-12 09:30:00,72.23,72.76,71.55,71.67,102477.0,72.23,72.76,71.55,71.67,102477.0
2024-01-12 10:00:00,71.61,71.61,70.44,70.65,87961.0,71.61,71.61,70.44,70.65,87961.0
2024-01-12 10:30:00,70.64,70.93,70.02,70.5,117140.0,70.64,70.93,70.02,70.5,117140.0
2024-01-12 11:00:00,70.57,70.57,70.04,70.16,38222.0,70.57,70.57,70.04,70.16,38222.0
2024-01-12 11:30:00,70.2,70.27,69.76,70.06,57282.0,70.2,70.27,69.76,70.06,57282.0
2024-01-12 12:00:00,70.06,70.09,69.87,70.02,34569.0,70.06,70.09,69.87,70.02,34569.0
2024-01-12 12:30:00,70.02,70.24,69.97,70.08,38629.0,70.02,70.24,69.97,70.08,38629.0
2024-01-12 13:00:00,70.1,70.27,69.92,70.03,31167.0,70.1,70.27,69.92,70.03,31167.0
2024-01-12 13:30:00,70.05,70.08,69.79,69.88,45424.0,70.05,70.08,69.79,69.88,45424.0
2024-01-12 14:00:00,69.92,70.04,69.67,69.67,40491.0,69.92,70.04,69.67,69.67,40491.0
2024-01-12 14:30:00,69.69,69.72,69.16,69.34,71723.0,69.69,69.72,69.16,69.34,71723.0
2024-01-12 15:00:00,69.34,69.43,69.22,69.32,108179.0,69.34,69.43,69.22,69.32,108179.0
2024-01-12 15:30:00,69.32,69.6,69.24,69.58,314376.0,69.32,69.6,69.24,69.58,314376.0
2024-01-16 09:30:00,68.87,69.45,68.22,69.26,77716.0,68.87,69.45,68.22,69.26,77716.0
2024-01-16 10:00:00,69.21,69.79,68.79,69.71,127718.0,69.21,69.79,68.79,69.71,127718.0
2024-01-16 10:30:00,69.69,69.89,69.56,69.58,90150.0,69.69,69.89,69.56,69.58,90150.0
2024-01-16 11:00:00,69.59,69.8,69.29,69.55,72187.0,69.59,69.8,69.29,69.55,72187.0
2024-01-16 11:30:00,69.6,69.86,69.46,69.86,45875.0,69.6,69.86,69.46,69.86,45875.0
2024-01-16 12:00:00,69.84,69.94,69.53,69.59,45616.0,69.84,69.94,69.53,69.59,45616.0
2024-01-16 12:30:00,69.57,69.71,69.43,69.69,56969.0,69.57,69.71,69.43,69.69,56969.0
2024-01-16 13:00:00,69.66,69.93,69.64,69.81,47300.0,69.66,69.93,69.64,69.81,47300.0
2024-01-16 13:30:00,69.81,69.88,69.49,69.62,55983.0,69.81,69.88,69.49,69.62,55983.0
2024-01-16 14:00:00,69.63,69.68,69.36,69.45,41151.0,69.63,69.68,69.36,69.45,41151.0
2024-01-16 14:30:00,69.45,69.66,69.43,69.49,35194.0,69.45,69.66,69.43,69.49,35194.0
2024-01-16 15:00:00,69.52,69.55,69.33,69.4,47962.0,69.52,69.55,69.33,69.4,47962.0
2024-01-16 15:30:00,69.41,69.73,69.29,69.64,243159.0,69.41,69.73,69.29,69.64,243159.0
2024-01-17 09:30:00,68.26,69.25,68.05,68.47,159854.0,68.26,69.25,68.05,68.47,159854.0
2024-01-17 10:00:00,68.55,69.0,68.43,68.55,78827.0,68.55,69.0,68.43,68.55,78827.0
2024-01-17 10:30:00,68.56,68.73,68.05,68.23,117591.0,68.56,68.73,68.05,68.23,117591.0
2024-01-17 11:00:00,68.27,68.44,67.75,67.84,96414.0,68.27,68.44,67.75,67.84,96414.0
2024-01-17 11:30:00,67.83,68.08,67.71,67.9,116167.0,67.83,68.08,67.71,67.9,116167.0
2024-01-17 12:00:00,67.88,67.91,67.35,67.4,65336.0,67.88,67.91,67.35,67.4,65336.0
2024-01-17 12:30:00,67.39,67.48,67.26,67.31,48864.0,67.39,67.48,67.26,67.31,48864.0
2024-01-17 13:00:00,67.32,67.35,66.96,67.05,60588.0,67.32,67.35,66.96,67.05,60588.0
2024-01-17 13:30:00,67.05,67.08,66.86,66.96,75859.0,67.05,67.08,66.86,66.96,75859.0
2024-01-17 14:00:00,66.99,67.34,66.89,67.15,60798.0,66.99,67.34,66.89,67.15,60798.0
2024-01-17 14:30:00,67.15,67.6,67.15,67.59,62139.0,67.15,67.6,67.15,67.59,62139.0
2024-01-17 15:00:00,67.58,67.8,67.44,67.51,144341.0,67.58,67.8,67.44,67.51,144341.0
2024-01-17 15:30:00,67.52,67.92,67.49,67.84,526864.0,67.52,67.92,67.49,67.84,526864.0
2024-01-18 09:30:00,68.01,68.76,67.95,68.48,92773.0,68.01,68.76,67.95,68.48,92773.0
2024-01-18 10:00:00,68.47,68.91,68.28,68.66,87284.0,68.47,68.91,68.28,68.66,87284.0
2024-01-18 10:30:00,68.68,68.9,68.24,68.27,122667.0,68.68,68.9,68.24,68.27,122667.0
2024-01-18 11:00:00,68.24,68.26,67.88,68.24,90911.0,68.24,68.26,67.88,68.24,90911.0
2024-01-18 11:30:00,68.21,68.76,68.17,68.66,132644.0,68.21,68.76,68.17,68.66,132644.0
2024-01-18 12:00:00,68.64,68.66,68.23,68.31,59331.0,68.64,68.66,68.23,68.31,59331.0
2024-01-18 12:30:00,68.29,68.52,68.18,68.3,109597.0,68.29,68.52,68.18,68.3,109597.0
2024-01-18 13:00:00,68.31,68.53,68.26,68.48,70649.0,68.31,68.53,68.26,68.48,70649.0
2024-01-18 13:30:00,68.46,68.89,68.45,68.57,111704.0,68.46,68.89,68.45,68.57,111704.0
2024-01-18 14:00:00,68.59,68.84,68.55,68.75,101375.0,68.59,68.84,68.55,68.75,101375.0
2024-01-18 14:30:00,68.78,68.91,68.47,68.58,53160.0,68.78,68.91,68.47,68.58,53160.0
2024-01-18 15:00:00,68.59,68.77,68.51,68.68,62353.0,68.59,68.77,68.51,68.68,62353.0
2024-01-18 15:30:00,68.7,68.83,68.54,68.55,229245.0,68.7,68.83,68.54,68.55,229245.0
2024-01-19 09:30:00,68.64,69.06,67.1,67.88,121325.0,68.64,69.06,67.1,67.88,121325.0
2024-01-19 10:00:00,67.91,68.11,67.29,67.57,37858.0,67.91,68.11,67.29,67.57,37858.0
2024-01-19 10:30:00,67.58,67.82,67.41,67.64,34767.0,67.58,67.82,67.41,67.64,34767.0
2024-01-19 11:00:00,67.6,68.2,67.51,68.09,70398.0,67.6,68.2,67.51,68.09,70398.0
2024-01-19 11:30:00,68.13,68.29,67.73,68.24,101008.0,68.13,68.29,67.73,68.24,101008.0
2024-01-19 12:00:00,68.23,68.35,67.94,68.28,30520.0,68.23,68.35,67.94,68.28,30520.0
2024-01-19 12:30:00,68.33,68.77,68.31,68.75,55342.0,68.33,68.77,68.31,68.75,55342.0
2024-01-19 13:00:00,68.75,68.89,68.58,68.77,70577.0,68.75,68.89,68.58,68.77,70577.0
2024-01-19 13:30:00,68.78,69.34,68.73,69.32,106452.0,68.78,69.34,68.73,69.32,106452.0
2024-01-19 14:00:00,69.3,70.12,69.2,70.12,164090.0,69.3,70.12,69.2,70.12,164090.0
2024-01-19 14:30:00,70.15,70.16,69.57,69.93,62969.0,70.15,70.16,69.57,69.93,62969.0
2024-01-19 15:00:00,69.92,70.09,69.3,69.38,94698.0,69.92,70.09,69.3,69.38,94698.0
2024-01-19 15:30:00,69.37,69.45,69.14,69.15,236467.0,69.37,69.45,69.14,69.15,236467.0
2024-01-22 09:30:00,69.87,70.98,69.7,70.98,52910.0,69.87,70.98,69.7,70.98,52910.0
2024-01-22 10:00:00,70.99,71.14,70.5,70.59,77945.0,70.99,71.14,70.5,70.59,77945.0
2024-01-22 10:30:00,70.56,70.58,70.03,70.36,62452.0,70.56,70.58,70.03,70.36,62452.0
2024-01-22 11:00:00,70.32,70.46,70.13,70.36,57578.0,70.32,70.46,70.13,70.36,57578.0
2024-01-22 11:30:00,70.36,70.38,69.94,70.0,43549.0,70.36,70.38,69.94,70.0,43549.0
2024-01-22 12:00:00,70.04,70.33,70.01,70.32,29192.0,70.04,70.33,70.01,70.32,29192.0
2024-01-22 12:30:00,70.31,70.31,69.98,70.0,30414.0,70.31,70.31,69.98,70.0,30414.0
2024-01-22 13:00:00,69.98,70.24,69.75,69.81,29185.0,69.98,70.24,69.75,69.81,29185.0
2024-01-22 13:30:00,69.83,70.02,69.74,69.88,25224.0,69.83,70.02,69.74,69.88,25224.0
2024-01-22 14:00:00,69.94,69.97,69.61,69.75,51248.0,69.94,69.97,69.61,69.75,51248.0
2024-01-22 14:30:00,69.78,69.99,69.72,69.99,30421.0,69.78,69.99,69.72,69.99,30421.0
2024-01-22 15:00:00,69.98,70.45,69.84,70.44,57888.0,69.98,70.45,69.84,70.44,57888.0
2024-01-22 15:30:00,70.45,70.62,70.14,70.16,204215.0,70.45,70.62,70.14,70.16,204215.0
2024-01-23 09:30:00,70.99,71.67,70.21,70.39,42648.0,70.99,71.67,70.21,70.39,42648.0
2024-01-23 10:00:00,70.4,70.75,70.0,70.06,32960.0,70.4,70.75,70.0,70.06,32960.0
2024-01-23 10:30:00,69.99,69.99,69.52,69.73,45334.0,69.99,69.99,69.52,69.73,45334.0
2024-01-23 11:00:00,69.75,69.81,69.29,69.5,71369.0,69.75,69.81,69.29,69.5,71369.0
2024-01-23 11:30:00,69.46,69.5,69.18,69.39,58110.0,69.46,69.5,69.18,69.39,58110.0
2024-01-23 12:00:00,69.41,69.49,69.01,69.16,56095.0,69.41,69.49,69.01,69.16,56095.0
2024-01-23 12:30:00,69.17,69.18,68.85,69.0,58907.0,69.17,69.18,68.85,69.0,58907.0
2024-01-23 13:00:00,69.01,69.01,68.68,68.76,43918.0,69.01,69.01,68.68,68.76,43918.0
2024-01-23 13:30:00,68.77,69.05,68.72,68.98,56605.0,68.77,69.05,68.72,68.98,56605.0
2024-01-23 14:00:00,68.99,69.2,68.83,69.2,41779.0,68.99,69.2,68.83,69.2,41779.0
2024-01-23 14:30:00,69.22,69.48,69.09,69.33,46575.0,69.22,69.48,69.09,69.33,46575.0
2024-01-23 15:00:00,69.33,69.59,69.24,69.49,69032.0,69.33,69.59,69.24,69.49,69032.0
2024-01-23 15:30:00,69.47,69.47,69.16,69.19,215510.0,69.47,69.47,69.16,69.19,215510.0
2024-01-24 09:30:00,70.13,70.25,68.44,68.51,47047.0,70.13,70.25,68.44,68.51,47047.0
2024-01-24 10:00:00,68.59,68.75,68.02,68.61,80656.0,68.59,68.75,68.02,68.61,80656.0
2024-01-24 10:30:00,68.6,69.05,68.37,68.68,33148.0,68.6,69.05,68.37,68.68,33148.0
2024-01-24 11:00:00,68.75,69.06,68.6,69.02,30854.0,68.75,69.06,68.6,69.02,30854.0
2024-01-24 11:30:00,69.04,69.05,68.87,68.94,31776.0,69.04,69.05,68.87,68.94,31776.0
2024-01-24 12:00:00,68.95,69.16,68.9,68.98,27010.0,68.95,69.16,68.9,68.98,27010.0
2024-01-24 12:30:00,68.99,69.09,68.86,68.95,41679.0,68.99,69.09,68.86,68.95,41679.0
2024-01-24 13:00:00,68.97,68.98,68.53,68.66,43650.0,68.97,68.98,68.53,68.66,43650.0
2024-01-24 13:30:00,68.64,68.64,68.27,68.43,22259.0,68.64,68.64,68.27,68.43,22259.0
2024-01-24 14:00:00,68.42,68.43,67.84,67.84,69036.0,68.42,68.43,67.84,67.84,69036.0
2024-01-24 14:30:00,67.88,68.0,67.56,67.75,73358.0,67.88,68.0,67.56,67.75,73358.0
2024-01-24 15:00:00,67.75,67.93,67.36,67.49,101300.0,67.75,67.93,67.36,67.49,101300.0
2024-01-24 15:30:00,67.5,67.61,67.24,67.44,357148.0,67.5,67.61,67.24,67.44,357148.0
2024-01-25 09:30:00,68.51,68.66,67.5,68.35,196725.0,68.51,68.66,67.5,68.35,196725.0
2024-01-25 10:00:00,68.34,68.42,67.74,67.94,44686.0,68.34,68.42,67.74,67.94,44686.0
2024-01-25 10:30:00,67.97,68.09,67.7,67.91,65121.0,67.97,68.09,67.7,67.91,65121.0
2024-01-25 11:00:00,67.89,68.55,67.85,68.55,47483.0,67.89,68.55,67.85,68.55,47483.0
2024-01-25 11:30:00,68.53,68.53,68.07,68.21,24178.0,68.53,68.53,68.07,68.21,24178.0
2024-01-25 12:00:00,68.21,68.37,67.96,68.33,33503.0,68.21,68.37,67.96,68.33,33503.0
2024-01-25 12:30:00,68.33,68.33,68.05,68.23,36005.0,68.33,68.33,68.05,68.23,36005.0
2024-01-25 13:00:00,68.27,68.63,68.24,68.6,66212.0,68.27,68.63,68.24,68.6,66212.0
2024-01-25 13:30:00,68.62,68.85,68.57,68.58,58092.0,68.62,68.85,68.57,68.58,58092.0
2024-01-25 14:00:00,68.52,68.83,68.43,68.83,54644.0,68.52,68.83,68.43,68.83,54644.0
2024-01-25 14:30:00,68.83,69.0,68.71,68.91,53017.0,68.83,69.0,68.71,68.91,53017.0
2024-01-25 15:00:00,68.88,68.96,68.77,68.87,97399.0,68.88,68.96,68.77,68.87,97399.0
2024-01-25 15:30:00,68.87,69.2,68.8,69.1,280934.0,68.87,69.2,68.8,69.1,280934.0
2024-01-26 09:30:00,69.42,70.15,69.4,70.09,60338.0,69.42,70.15,69.4,70.09,60338.0
2024-01-26 10:00:00,70.07,70.17,69.45,69.94,50511.0,70.07,70.17,69.45,69.94,50511.0
2024-01-26 10:30:00,69.94,70.29,69.78,70.25,61066.0,69.94,70.29,69.78,70.25,61066.0
2024-01-26 11:00:00,70.23,70.26,69.93,69.99,121019.0,70.23,70.26,69.93,69.99,121019.0
2024-01-26 11:30:00,70.0,70.23,69.95,70.18,41571.0,70.0,70.23,69.95,70.18,41571.0
2024-01-26 12:00:00,70.17,70.23,70.04,70.22,38372.0,70.17,70.23,70.04,70.22,38372.0
2024-01-26 12:30:00,70.19,70.23,69.86,70.06,111356.0,70.19,70.23,69.86,70.06,111356.0
2024-01-26 13:00:00,70.04,70.23,70.0,70.18,41969.0,70.04,70.23,70.0,70.18,41969.0
2024-01-26 13:30:00,70.18,70.27,70.01,70.05,100151.0,70.18,70.27,70.01,70.05,100151.0
2024-01-26 14:00:00,70.06,70.37,70.04,70.34,79221.0,70.06,70.37,70.04,70.34,79221.0
2024-01-26 14:30:00,70.35,70.52,70.35,70.38,64752.0,70.35,70.52,70.35,70.38,64752.0
2024-01-26 15:00:00,70.4,70.61,70.35,70.51,164877.0,70.4,70.61,70.35,70.51,164877.0
2024-01-26 15:30:00,70.5,70.54,70.08,70.11,271455.0,70.5,70.54,70.08,70.11,271455.0
2024-01-29 09:30:00,69.92,70.38,69.57,70.29,66866.0,69.92,70.38,69.57,70.29,66866.0
2024-01-29 10:00:00,70.29,70.33,69.81,70.14,72588.0,70.29,70.33,69.81,70.14,72588.0
2024-01-29 10:30:00,70.13,70.51,70.1,70.36,91868.0,70.13,70.51,70.1,70.36,91868.0
2024-01-29 11:00:00,70.37,70.79,70.33,70.66,71399.0,70.37,70.79,70.33,70.66,71399.0
2024-01-29 11:30:00,70.69,70.96,70.6,70.96,45777.0,70.69,70.96,70.6,70.96,45777.0
2024-01-29 12:00:00,70.95,71.09,70.77,71.08,75149.0,70.95,71.09,70.77,71.08,75149.0
2024-01-29 12:30:00,71.08,71.49,71.08,71.4,142812.0,71.08,71.49,71.08,71.4,142812.0
2024-01-29 13:00:00,71.41,71.69,71.24,71.63,92121.0,71.41,71.69,71.24,71.63,92121.0
2024-01-29 13:30:00,71.64,71.7,71.52,71.63,66112.0,71.64,71.7,71.52,71.63,66112.0
2024-01-29 14:00:00,71.62,71.94,71.62,71.91,114053.0,71.62,71.94,71.62,71.91,114053.0
2024-01-29 14:30:00,71.91,72.14,71.9,72.02,166596.0,71.91,72.14,71.9,72.02,166596.0
2024-01-29 15:00:00,72.03,72.92,72.02,72.83,107253.0,72.03,72.92,72.02,72.83,107253.0
2024-01-29 15:30:00,72.86,73.07,72.73,72.94,316444.0,72.86,73.07,72.73,72.94,316444.0
2024-01-30 09:30:00,72.35,73.67,72.27,73.59,124195.0,72.35,73.67,72.27,73.59,124195.0
2024-01-30 10:00:00,73.53,73.53,72.74,72.9,83678.0,73.53,73.53,72.74,72.9,83678.0
2024-01-30 10:30:00,72.88,73.12,72.84,73.02,73721.0,72.88,73.12,72.84,73.02,73721.0
2024-01-30 11:00:00,73.0,73.1,72.87,73.08,64063.0,73.0,73.1,72.87,73.08,64063.0
2024-01-30 11:30:00,73.07,73.43,73.02,73.38,58573.0,73.07,73.43,73.02,73.38,58573.0
2024-01-30 12:00:00,73.35,73.61,73.29,73.6,48134.0,73.35,73.61,73.29,73.6,48134.0
2024-01-30 12:30:00,73.57,73.59,73.15,73.41,46574.0,73.57,73.59,73.15,73.41,46574.0
2024-01-30 13:00:00,73.4,73.75,73.36,73.73,61854.0,73.4,73.75,73.36,73.73,61854.0
2024-01-30 13:30:00,73.73,73.74,73.34,73.45,97794.0,73.73,73.74,73.34,73.45,97794.0
2024-01-30 14:00:00,73.47,73.64,73.43,73.45,85389.0,73.47,73.64,73.43,73.45,85389.0
2024-01-30 14:30:00,73.45,73.61,73.43,73.52,109982.0,73.45,73.61,73.43,73.52,109982.0
2024-01-30 15:00:00,73.54,73.54,73.06,73.26,107282.0,73.54,73.54,73.06,73.26,107282.0
2024-01-30 15:30:00,73.25,73.26,72.68,72.73,217447.0,73.25,73.26,72.68,72.73,217447.0
2024-01-31 09:30:00,71.97,72.68,71.5,72.47,86645.0,71.97,72.68,71.5,72.47,86645.0
2024-01-31 10:00:00,72.51,72.82,71.85,72.2,53555.0,72.51,72.82,71.85,72.2,53555.0
2024-01-31 10:30:00,72.23,72.91,72.23,72.62,65537.0,72.23,72.91,72.23,72.62,65537.0
2024-01-31 11:00:00,72.57,72.63,72.27,72.39,29852.0,72.57,72.63,72.27,72.39,29852.0
2024-01-31 11:30:00,72.43,72.64,72.17,72.61,56463.0,72.43,72.64,72.17,72.61,56463.0
2024-01-31 12:00:00,72.61,73.09,72.58,73.09,33054.0,72.61,73.09,72.58,73.09,33054.0
2024-01-31 12:30:00,73.05,73.37,72.84,73.36,50190.0,73.05,73.37,72.84,73.36,50190.0
2024-01-31 13:00:00,73.35,73.68,73.31,73.44,78551.0,73.35,73.68,73.31,73.44,78551.0
2024-01-31 13:30:00,73.44,73.88,73.29,73.42,116708.0,73.44,73.88,73.29,73.42,116708.0
2024-01-31 14:00:00,73.42,73.51,72.58,72.72,63378.0,73.42,73.51,72.58,72.72,63378.0
2024-01-31 14:30:00,72.75,73.97,72.61,72.99,60979.0,72.75,73.97,72.61,72.99,60979.0
2024-01-31 15:00:00,73.04,73.06,71.81,72.06,144700.0,73.04,73.06,71.81,72.06,144700.0
2024-01-31 15:30:00,72.03,72.17,71.04,71.18,370393.0,72.03,72.17,71.04,71.18,370393.0
2024-02-01 09:30:00,71.61,72.67,71.42,71.58,165879.0,71.61,72.67,71.42,71.58,165879.0
2024-02-01 10:00:00,71.5,71.86,71.22,71.52,66656.0,71.5,71.86,71.22,71.52,66656.0
2024-02-01 10:30:00,71.52,71.52,70.61,70.67,123096.0,71.52,71.52,70.61,70.67,123096.0
2024-02-01 11:00:00,70.67,70.98,70.54,70.56,84415.0,70.67,70.98,70.54,70.56,84415.0
2024-02-01 11:30:00,70.59,70.8,70.38,70.71,50598.0,70.59,70.8,70.38,70.71,50598.0
2024-02-01 12:00:00,70.73,71.34,70.66,71.34,65365.0,70.73,71.34,70.66,71.34,65365.0
2024-02-01 12:30:00,71.34,72.41,71.32,72.22,71819.0,71.34,72.41,71.32,72.22,71819.0
2024-02-01 13:00:00,72.23,72.36,71.78,71.93,41662.0,72.23,72.36,71.78,71.93,41662.0
2024-02-01 13:30:00,71.97,72.1,71.79,72.01,53692.0,71.97,72.1,71.79,72.01,53692.0
2024-02-01 14:00:00,72.02,72.22,71.95,71.97,66770.0,72.02,72.22,71.95,71.97,66770.0
2024-02-01 14:30:00,71.98,72.29,71.88,72.28,89159.0,71.98,72.29,71.88,72.28,89159.0
2024-02-01 15:00:00,72.3,72.45,72.17,72.42,58156.0,72.3,72.45,72.17,72.42,58156.0
2024-02-01 15:30:00,72.43,72.84,72.36,72.84,252969.0,72.43,72.84,72.36,72.84,252969.0
2024-02-02 09:30:00,71.43,71.98,70.15,70.96,86146.0,71.43,71.98,70.15,70.96,86146.0
2024-02-02 10:00:00,71.03,71.64,70.42,71.56,73382.0,71.03,71.64,70.42,71.56,73382.0
2024-02-02 10:30:00,71.54,71.67,70.9,71.33,64130.0,71.54,71.67,70.9,71.33,64130.0
2024-02-02 11:00:00,71.33,72.02,71.23,72.02,46486.0,71.33,72.02,71.23,72.02,46486.0
2024-02-02 11:30:00,72.04,72.27,71.91,72.11,49298.0,72.04,72.27,71.91,72.11,49298.0
2024-02-02 12:00:00,72.13,72.27,71.91,72.26,30019.0,72.13,72.27,71.91,72.26,30019.0
2024-02-02 12:30:00,72.26,72.61,71.89,72.28,66045.0,72.26,72.61,71.89,72.28,66045.0
2024-02-02 13:00:00,72.31,72.73,72.25,72.51,37171.0,72.31,72.73,72.25,72.51,37171.0
2024-02-02 13:30:00,72.53,72.96,72.51,72.92,63691.0,72.53,72.96,72.51,72.92,63691.0
2024-02-02 14:00:00,72.93,73.71,72.93,73.69,87573.0,72.93,73.71,72.93,73.69,87573.0
2024-02-02 14:30:00,73.69,73.99,73.66,73.94,111075.0,73.69,73.99,73.66,73.94,111075.0
2024-02-02 15:00:00,73.95,73.95,73.11,73.47,108804.0,73.95,73.95,73.11,73.47,108804.0
2024-02-02 15:30:00,73.49,73.49,72.7,72.78,247728.0,73.49,73.49,72.7,72.78,247728.0
2024-02-05 09:30:00,71.32,71.83,70.06,70.35,179067.0,71.32,71.83,70.06,70.35,179067.0
2024-02-05 10:00:00,70.26,70.69,69.93,70.68,95822.0,70.26,70.69,69.93,70.68,95822.0
2024-02-05 10:30:00,70.59,71.02,70.44,71.0,48753.0,70.59,71.02,70.44,71.0,48753.0
2024-02-05 11:00:00,70.97,71.35,70.81,71.06,56308.0,70.97,71.35,70.81,71.06,56308.0
2024-02-05 11:30:00,71.08,71.19,70.89,70.99,34977.0,71.08,71.19,70.89,70.99,34977.0
2024-02-05 12:00:00,70.97,71.24,70.92,71.17,45861.0,70.97,71.24,70.92,71.17,45861.0
2024-02-05 12:30:00,71.17,71.41,71.11,71.19,44464.0,71.17,71.41,71.11,71.19,44464.0
2024-02-05 13:00:00,71.17,71.2,70.8,70.81,40709.0,71.17,71.2,70.8,70.81,40709.0
2024-02-05 13:30:00,70.78,71.14,70.78,70.96,28862.0,70.78,71.14,70.78,70.96,28862.0
2024-02-05 14:00:00,70.92,70.97,70.63,70.72,52265.0,70.92,70.97,70.63,70.72,52265.0
2024-02-05 14:30:00,70.82,71.1,70.75,71.0,62311.0,70.82,71.1,70.75,71.0,62311.0
2024-02-05 15:00:00,71.0,71.11,70.79,71.04,72854.0,71.0,71.11,70.79,71.04,72854.0
2024-02-05 15:30:00,71.04,71.13,70.73,70.99,181482.0,71.04,71.13,70.73,70.99,181482.0
2024-02-06 09:30:00,70.97,72.3,70.58,71.82,163235.0,70.97,72.3,70.58,71.82,163235.0
2024-02-06 10:00:00,71.85,71.87,71.29,71.29,59754.0,71.85,71.87,71.29,71.29,59754.0
2024-02-06 10:30:00,71.31,71.78,71.31,71.55,57453.0,71.31,71.78,71.31,71.55,57453.0
2024-02-06 11:00:00,71.55,71.7,71.12,71.6,86336.0,71.55,71.7,71.12,71.6,86336.0
2024-02-06 11:30:00,71.59,71.75,71.19,71.24,63460.0,71.59,71.75,71.19,71.24,63460.0
2024-02-06 12:00:00,71.27,71.59,71.23,71.53,41452.0,71.27,71.59,71.23,71.53,41452.0
2024-02-06 12:30:00,71.52,71.55,71.19,71.25,54931.0,71.52,71.55,71.19,71.25,54931.0
2024-02-06 13:00:00,71.24,71.31,70.99,71.07,49004.0,71.24,71.31,70.99,71.07,49004.0
2024-02-06 13:30:00,71.07,71.52,71.0,71.5,30578.0,71.07,71.52,71.0,71.5,30578.0
2024-02-06 14:00:00,71.48,71.75,71.34,71.63,79368.0,71.48,71.75,71.34,71.63,79368.0
2024-02-06 14:30:00,71.64,71.69,71.36,71.6,89453.0,71.64,71.69,71.36,71.6,89453.0
2024-02-06 15:00:00,71.6,71.7,71.35,71.4,63056.0,71.6,71.7,71.35,71.4,63056.0
2024-02-06 15:30:00,71.4,71.86,71.33,71.83,137223.0,71.4,71.86,71.33,71.83,137223.0
2024-02-07 09:30:00,72.47,72.96,71.78,72.15,171171.0,72.47,72.96,71.78,72.15,171171.0
2024-02-07 10:00:00,72.17,73.06,72.09,73.0,134202.0,72.17,73.06,72.09,73.0,134202.0
2024-02-07 10:30:00,73.01,73.03,72.49,72.75,51527.0,73.01,73.03,72.49,72.75,51527.0
2024-02-07 11:00:00,72.75,72.94,72.51,72.81,77609.0,72.75,72.94,72.51,72.81,77609.0
2024-02-07 11:30:00,72.85,73.02,72.76,72.98,30218.0,72.85,73.02,72.76,72.98,30218.0
2024-02-07 12:00:00,72.95,72.98,72.6,72.7,64916.0,72.95,72.98,72.6,72.7,64916.0
2024-02-07 12:30:00,72.7,72.76,72.41,72.49,48698.0,72.7,72.76,72.41,72.49,48698.0
2024-02-07 13:00:00,72.54,72.97,72.44,72.97,101409.0,72.54,72.97,72.44,72.97,101409.0
2024-02-07 13:30:00,73.0,73.0,72.82,72.84,39402.0,73.0,73.0,72.82,72.84,39402.0
2024-02-07 14:00:00,72.83,73.02,72.8,72.98,57786.0,72.83,73.02,72.8,72.98,57786.0
2024-02-07 14:30:00,73.0,73.19,72.85,72.85,143575.0,73.0,73.19,72.85,72.85,143575.0
2024-02-07 15:00:00,72.83,72.95,72.67,72.72,100554.0,72.83,72.95,72.67,72.72,100554.0
2024-02-07 15:30:00,72.72,72.72,72.17,72.27,193185.0,72.72,72.72,72.17,72.27,193185.0
2024-02-08 09:30:00,72.01,73.0,71.99,72.94,46031.0,72.01,73.0,71.99,72.94,46031.0
2024-02-08 10:00:00,72.99,73.22,72.75,72.98,137249.0,72.99,73.22,72.75,72.98,137249.0
2024-02-08 10:30:00,72.97,73.05,72.42,72.58,28873.0,72.97,73.05,72.42,72.58,28873.0
2024-02-08 11:00:00,72.6,72.77,72.14,72.15,35980.0,72.6,72.77,72.14,72.15,35980.0
2024-02-08 11:30:00,72.03,72.14,71.9,72.08,24161.0,72.03,72.14,71.9,72.08,24161.0
2024-02-08 12:00:00,72.09,72.57,72.07,72.52,57883.0,72.09,72.57,72.07,72.52,57883.0
2024-02-08 12:30:00,72.52,72.62,72.38,72.47,27643.0,72.52,72.62,72.38,72.47,27643.0
2024-02-08 13:00:00,72.48,72.95,72.48,72.95,70196.0,72.48,72.95,72.48,72.95,70196.0
2024-02-08 13:30:00,72.9,73.01,72.82,72.86,39950.0,72.9,73.01,72.82,72.86,39950.0
2024-02-08 14:00:00,72.89,72.96,72.81,72.88,50784.0,72.89,72.96,72.81,72.88,50784.0
2024-02-08 14:30:00,72.86,72.98,72.64,72.66,71306.0,72.86,72.98,72.64,72.66,71306.0
2024-02-08 15:00:00,72.65,72.86,72.63,72.67,64641.0,72.65,72.86,72.63,72.67,64641.0
2024-02-08 15:30:00,72.66,73.39,72.61,73.3,211505.0,72.66,73.39,72.61,73.3,211505.0
2024-02-09 09:30:00,73.56,73.65,72.99,73.53,147441.0,73.56,73.65,72.99,73.53,147441.0
2024-02-09 10:00:00,73.58,73.83,73.13,73.47,31009.0,73.58,73.83,73.13,73.47,31009.0
2024-02-09 10:30:00,73.43,73.73,73.28,73.42,52735.0,73.43,73.73,73.28,73.42,52735.0
2024-02-09 11:00:00,73.42,73.61,72.9,73.1,41204.0,73.42,73.61,72.9,73.1,41204.0
2024-02-09 11:30:00,73.11,73.24,73.03,73.16,54285.0,73.11,73.24,73.03,73.16,54285.0
2024-02-09 12:00:00,73.17,73.6,73.08,73.59,76391.0,73.17,73.6,73.08,73.59,76391.0
2024-02-09 12:30:00,73.6,74.15,73.5,74.1,56357.0,73.6,74.15,73.5,74.1,56357.0
2024-02-09 13:00:00,74.1,74.53,74.07,74.51,59732.0,74.1,74.53,74.07,74.51,59732.0
2024-02-09 13:30:00,74.55,74.55,74.21,74.39,51486.0,74.55,74.55,74.21,74.39,51486.0
2024-02-09 14:00:00,74.42,74.68,74.41,74.6,175197.0,74.42,74.68,74.41,74.6,175197.0
2024-02-09 14:30:00,74.62,74.86,74.47,74.47,67587.0,74.62,74.86,74.47,74.47,67587.0
2024-02-09 15:00:00,74.48,74.5,74.3,74.44,86331.0,74.48,74.5,74.3,74.44,86331.0
2024-02-09 15:30:00,74.45,74.81,74.25,74.79,249749.0,74.45,74.81,74.25,74.79,249749.0
2024-02-12 09:30:00,75.14,76.87,75.07,76.81,54399.0,75.14,76.87,75.07,76.81,54399.0
2024-02-12 10:00:00,76.84,76.97,76.36,76.81,56891.0,76.84,76.97,76.36,76.81,56891.0
2024-02-12 10:30:00,76.81,77.09,76.71,76.91,126370.0,76.81,77.09,76.71,76.91,126370.0
2024-02-12 11:00:00,76.91,77.22,76.74,77.2,45986.0,76.91,77.22,76.74,77.2,45986.0
2024-02-12 11:30:00,77.23,77.47,77.07,77.15,55060.0,77.23,77.47,77.07,77.15,55060.0
2024-02-12 12:00:00,77.17,77.31,77.07,77.13,38200.0,77.17,77.31,77.07,77.13,38200.0
2024-02-12 12:30:00,77.1,77.23,76.92,77.22,32569.0,77.1,77.23,76.92,77.22,32569.0
2024-02-12 13:00:00,77.21,77.34,77.12,77.24,39179.0,77.21,77.34,77.12,77.24,39179.0
2024-02-12 13:30:00,77.23,77.3,76.87,77.11,52987.0,77.23,77.3,76.87,77.11,52987.0
2024-02-12 14:00:00,77.1,77.2,76.6,76.75,58691.0,77.1,77.2,76.6,76.75,58691.0
2024-02-12 14:30:00,76.73,76.77,76.48,76.64,42508.0,76.73,76.77,76.48,76.64,42508.0
2024-02-12 15:00:00,76.66,76.85,76.63,76.64,57473.0,76.66,76.85,76.63,76.64,57473.0
2024-02-12 15:30:00,76.67,77.24,76.63,76.95,235208.0,76.67,77.24,76.63,76.95,235208.0
2024-02-13 09:30:00,73.52,74.26,72.23,72.59,262836.0,73.52,74.26,72.23,72.59,262836.0
2024-02-13 10:00:00,72.67,73.01,71.87,72.69,178251.0,72.67,73.01,71.87,72.69,178251.0
2024-02-13 10:30:00,72.71,72.78,72.31,72.42,97029.0,72.71,72.78,72.31,72.42,97029.0
2024-02-13 11:00:00,72.52,73.47,72.39,73.33,77778.0,72.52,73.47,72.39,73.33,77778.0
2024-02-13 11:30:00,73.37,73.72,73.22,73.46,46713.0,73.37,73.72,73.22,73.46,46713.0
2024-02-13 12:00:00,73.43,73.54,73.16,73.32,27801.0,73.43,73.54,73.16,73.32,27801.0
2024-02-13 12:30:00,73.31,73.69,73.26,73.38,47107.0,73.31,73.69,73.26,73.38,47107.0
2024-02-13 13:00:00,73.36,73.51,73.17,73.25,61501.0,73.36,73.51,73.17,73.25,61501.0
2024-02-13 13:30:00,73.22,73.24,72.75,72.84,46700.0,73.22,73.24,72.75,72.84,46700.0
2024-02-13 14:00:00,72.84,72.85,72.27,72.4,66551.0,72.84,72.85,72.27,72.4,66551.0
2024-02-13 14:30:00,72.39,72.72,72.04,72.12,86127.0,72.39,72.72,72.04,72.12,86127.0
2024-02-13 15:00:00,72.11,72.49,71.97,72.11,99413.0,72.11,72.49,71.97,72.11,99413.0
2024-02-13 15:30:00,72.08,72.73,72.06,72.54,366820.0,72.08,72.73,72.06,72.54,366820.0
2024-02-14 09:30:00,72.96,73.4,71.65,72.44,115914.0,72.96,73.4,71.65,72.44,115914.0
2024-02-14 10:00:00,72.44,73.25,72.11,72.94,67181.0,72.44,73.25,72.11,72.94,67181.0
2024-02-14 10:30:00,72.83,72.97,72.51,72.51,46875.0,72.83,72.97,72.51,72.51,46875.0
2024-02-14 11:00:00,72.48,72.75,72.1,72.74,81234.0,72.48,72.75,72.1,72.74,81234.0
2024-02-14 11:30:00,72.74,72.91,72.53,72.55,20934.0,72.74,72.91,72.53,72.55,20934.0
2024-02-14 12:00:00,72.52,72.65,72.36,72.65,27004.0,72.52,72.65,72.36,72.65,27004.0
2024-02-14 12:30:00,72.7,72.79,72.6,72.71,17664.0,72.7,72.79,72.6,72.71,17664.0
2024-02-14 13:00:00,72.71,72.77,72.33,72.6,20654.0,72.71,72.77,72.33,72.6,20654.0
2024-02-14 13:30:00,72.62,72.89,72.55,72.61,21924.0,72.62,72.89,72.55,72.61,21924.0
2024-02-14 14:00:00,72.61,72.82,72.24,72.78,43840.0,72.61,72.82,72.24,72.78,43840.0
2024-02-14 14:30:00,72.82,72.88,72.49,72.64,85200.0,72.82,72.88,72.49,72.64,85200.0
2024-02-14 15:00:00,72.65,73.01,72.53,72.84,51458.0,72.65,73.01,72.53,72.84,51458.0
2024-02-14 15:30:00,72.83,72.89,72.5,72.75,194084.0,72.83,72.89,72.5,72.75,194084.0
2024-02-15 09:30:00,73.27,74.1,73.14,73.71,40150.0,73.27,74.1,73.14,73.71,40150.0
2024-02-15 10:00:00,73.7,74.64,73.66,74.21,39620.0,73.7,74.64,73.66,74.21,39620.0
2024-02-15 10:30:00,74.16,74.16,73.53,73.91,28765.0,74.16,74.16,73.53,73.91,28765.0
2024-02-15 11:00:00,73.92,74.18,73.68,74.16,37355.0,73.92,74.18,73.68,74.16,37355.0
2024-02-15 11:30:00,74.21,74.21,73.84,74.08,22837.0,74.21,74.21,73.84,74.08,22837.0
2024-02-15 12:00:00,74.04,74.36,74.03,74.12,22279.0,74.04,74.36,74.03,74.12,22279.0
2024-02-15 12:30:00,74.12,74.13,73.5,73.58,22087.0,74.12,74.13,73.5,73.58,22087.0
2024-02-15 13:00:00,73.51,73.79,73.47,73.71,27639.0,73.51,73.79,73.47,73.71,27639.0
2024-02-15 13:30:00,73.72,73.9,73.55,73.9,26063.0,73.72,73.9,73.55,73.9,26063.0
2024-02-15 14:00:00,73.9,74.35,73.9,74.27,60380.0,73.9,74.35,73.9,74.27,60380.0
2024-02-15 14:30:00,74.3,74.37,74.07,74.2,27661.0,74.3,74.37,74.07,74.2,27661.0
2024-02-15 15:00:00,74.21,74.21,73.81,74.13,55891.0,74.21,74.21,73.81,74.13,55891.0
2024-02-15 15:30:00,74.12,74.35,73.97,74.33,214026.0,74.12,74.35,73.97,74.33,214026.0
2024-02-16 09:30:00,72.41,72.71,71.33,72.14,139958.0,72.41,72.71,71.33,72.14,139958.0
2024-02-16 10:00:00,72.1,73.13,71.98,72.89,62118.0,72.1,73.13,71.98,72.89,62118.0
2024-02-16 10:30:00,72.82,72.92,72.62,72.67,21743.0,72.82,72.92,72.62,72.67,21743.0
2024-02-16 11:00:00,72.74,72.94,72.66,72.87,23471.0,72.74,72.94,72.66,72.87,23471.0
2024-02-16 11:30:00,72.91,72.91,72.51,72.54,17629.0,72.91,72.91,72.51,72.54,17629.0
2024-02-16 12:00:00,72.48,72.5,72.15,72.44,38321.0,72.48,72.5,72.15,72.44,38321.0
2024-02-16 12:30:00,72.47,72.59,72.22,72.28,13879.0,72.47,72.59,72.22,72.28,13879.0
2024-02-16 13:00:00,72.26,72.35,72.04,72.25,24366.0,72.26,72.35,72.04,72.25,24366.0
2024-02-16 13:30:00,72.27,72.41,72.19,72.4,58167.0,72.27,72.41,72.19,72.4,58167.0
2024-02-16 14:00:00,72.39,72.64,72.39,72.59,26950.0,72.39,72.64,72.39,72.59,26950.0
2024-02-16 14:30:00,72.59,72.6,71.87,72.03,40222.0,72.59,72.6,71.87,72.03,40222.0
2024-02-16 15:00:00,72.05,72.16,71.83,72.12,61206.0,72.05,72.16,71.83,72.12,61206.0
2024-02-16 15:30:00,72.12,72.21,71.77,71.89,233305.0,72.12,72.21,71.77,71.89,233305.0
2024-02-20 09:30:00,70.63,71.56,70.28,70.5,46219.0,70.63,71.56,70.28,70.5,46219.0
2024-02-20 10:00:00,70.45,70.76,70.12,70.59,48800.0,70.45,70.76,70.12,70.59,48800.0
2024-02-20 10:30:00,70.63,70.81,70.44,70.63,32426.0,70.63,70.81,70.44,70.63,32426.0
2024-02-20 11:00:00,70.68,70.83,70.68,70.73,37658.0,70.68,70.83,70.68,70.73,37658.0
2024-02-20 11:30:00,70.71,70.73,70.37,70.48,34110.0,70.71,70.73,70.37,70.48,34110.0
2024-02-20 12:00:00,70.43,70.43,70.18,70.38,26971.0,70.43,70.43,70.18,70.38,26971.0
2024-02-20 12:30:00,70.36,70.54,70.2,70.53,23893.0,70.36,70.54,70.2,70.53,23893.0
2024-02-20 13:00:00,70.53,70.68,70.41,70.45,24878.0,70.53,70.68,70.41,70.45,24878.0
2024-02-20 13:30:00,70.44,70.65,70.35,70.5,30981.0,70.44,70.65,70.35,70.5,30981.0
2024-02-20 14:00:00,70.5,70.54,70.25,70.45,43368.0,70.5,70.54,70.25,70.45,43368.0
2024-02-20 14:30:00,70.45,70.61,70.28,70.54,54501.0,70.45,70.61,70.28,70.54,54501.0
2024-02-20 15:00:00,70.56,70.71,70.5,70.63,35896.0,70.56,70.71,70.5,70.63,35896.0
2024-02-20 15:30:00,70.64,70.7,70.37,70.64,190085.0,70.64,70.7,70.37,70.64,190085.0
2024-02-21 09:30:00,70.16,70.84,69.6,70.65,47161.0,70.16,70.84,69.6,70.65,47161.0
2024-02-21 10:00:00,70.67,70.97,70.57,70.76,38965.0,70.67,70.97,70.57,70.76,38965.0
2024-02-21 10:30:00,70.68,71.05,70.53,70.97,25197.0,70.68,71.05,70.53,70.97,25197.0
2024-02-21 11:00:00,70.99,71.19,70.81,70.84,30315.0,70.99,71.19,70.81,70.84,30315.0
2024-02-21 11:30:00,70.81,70.81,70.46,70.7,21924.0,70.81,70.81,70.46,70.7,21924.0
2024-02-21 12:00:00,70.74,70.84,70.62,70.75,20809.0,70.74,70.84,70.62,70.75,20809.0
2024-02-21 12:30:00,70.76,70.84,70.65,70.84,17840.0,70.76,70.84,70.65,70.84,17840.0
2024-02-21 13:00:00,70.84,70.89,70.61,70.82,19304.0,70.84,70.89,70.61,70.82,19304.0
2024-02-21 13:30:00,70.84,70.87,70.7,70.79,14359.0,70.84,70.87,70.7,70.79,14359.0
2024-02-21 14:00:00,70.76,70.87,70.35,70.5,26641.0,70.76,70.87,70.35,70.5,26641.0
2024-02-21 14:30:00,70.5,70.51,70.36,70.41,20142.0,70.5,70.51,70.36,70.41,20142.0
2024-02-21 15:00:00,70.38,70.38,70.1,70.3,46130.0,70.38,70.38,70.1,70.3,46130.0
2024-02-21 15:30:00,70.31,70.7,70.3,70.64,156463.0,70.31,70.7,70.3,70.64,156463.0
2024-02-22 09:30:00,73.64,73.65,71.09,72.58,293605.0,73.64,73.65,71.09,72.58,293605.0
2024-02-22 10:00:00,72.69,72.97,72.2,72.64,99076.0,72.69,72.97,72.2,72.64,99076.0
2024-02-22 10:30:00,72.64,72.65,72.3,72.43,71954.0,72.64,72.65,72.3,72.43,71954.0
2024-02-22 11:00:00,72.47,72.92,72.2,72.87,54560.0,72.47,72.92,72.2,72.87,54560.0
2024-02-22 11:30:00,72.92,72.98,72.51,72.63,35946.0,72.92,72.98,72.51,72.63,35946.0
2024-02-22 12:00:00,72.6,72.78,72.55,72.71,33505.0,72.6,72.78,72.55,72.71,33505.0
2024-02-22 12:30:00,72.72,72.86,72.55,72.74,34117.0,72.72,72.86,72.55,72.74,34117.0
2024-02-22 13:00:00,72.75,72.79,72.5,72.79,29584.0,72.75,72.79,72.5,72.79,29584.0
2024-02-22 13:30:00,72.8,72.89,72.72,72.8,36241.0,72.8,72.89,72.72,72.8,36241.0
2024-02-22 14:00:00,72.79,72.92,72.78,72.82,37469.0,72.79,72.92,72.78,72.82,37469.0
2024-02-22 14:30:00,72.82,72.82,72.22,72.26,56449.0,72.82,72.82,72.22,72.26,56449.0
2024-02-22 15:00:00,72.23,72.62,72.08,72.54,94118.0,72.23,72.62,72.08,72.54,94118.0
2024-02-22 15:30:00,72.55,72.96,72.55,72.92,350801.0,72.55,72.96,72.55,72.92,350801.0
2024-02-23 09:30:00,73.21,73.97,73.21,73.59,86708.0,73.21,73.97,73.21,73.59,86708.0
2024-02-23 10:00:00,73.59,73.63,73.19,73.32,102116.0,73.59,73.63,73.19,73.32,102116.0
2024-02-23 10:30:00,73.3,73.85,73.29,73.81,35770.0,73.3,73.85,73.29,73.81,35770.0
2024-02-23 11:00:00,73.84,73.89,73.51,73.87,42119.0,73.84,73.89,73.51,73.87,42119.0
2024-02-23 11:30:00,73.9,73.95,73.63,73.86,26895.0,73.9,73.95,73.63,73.86,26895.0
2024-02-23 12:00:00,73.9,74.44,73.83,74.3,23753.0,73.9,74.44,73.83,74.3,23753.0
2024-02-23 12:30:00,74.25,74.43,74.16,74.41,21468.0,74.25,74.43,74.16,74.41,21468.0
2024-02-23 13:00:00,74.37,74.78,74.36,74.75,29055.0,74.37,74.78,74.36,74.75,29055.0
2024-02-23 13:30:00,74.73,74.78,74.35,74.46,36177.0,74.73,74.78,74.35,74.46,36177.0
2024-02-23 14:00:00,74.42,74.45,73.95,74.06,34844.0,74.42,74.45,73.95,74.06,34844.0
2024-02-23 14:30:00,74.04,74.26,73.81,73.81,73608.0,74.04,74.26,73.81,73.81,73608.0
2024-02-23 15:00:00,73.79,74.0,73.74,73.81,29804.0,73.79,74.0,73.74,73.81,29804.0
2024-02-23 15:30:00,73.83,73.91,73.31,73.31,278526.0,73.83,73.91,73.31,73.31,278526.0
2024-02-26 09:30:00,73.01,74.57,73.01,74.41,58230.0,73.01,74.57,73.01,74.41,58230.0
2024-02-26 10:00:00,74.41,74.85,74.22,74.82,56051.0,74.41,74.85,74.22,74.82,56051.0
2024-02-26 10:30:00,74.78,74.92,74.63,74.73,28949.0,74.78,74.92,74.63,74.73,28949.0
2024-02-26 11:00:00,74.72,74.91,74.61,74.71,42772.0,74.72,74.91,74.61,74.71,42772.0
2024-02-26 11:30:00,74.7,74.9,74.61,74.81,34237.0,74.7,74.9,74.61,74.81,34237.0
2024-02-26 12:00:00,74.81,75.1,74.72,75.09,59874.0,74.81,75.1,74.72,75.09,59874.0
2024-02-26 12:30:00,75.11,75.12,74.72,74.81,46379.0,75.11,75.12,74.72,74.81,46379.0
2024-02-26 13:00:00,74.79,74.88,74.44,74.48,29283.0,74.79,74.88,74.44,74.48,29283.0
2024-02-26 13:30:00,74.4,74.51,74.15,74.17,48618.0,74.4,74.51,74.15,74.17,48618.0
2024-02-26 14:00:00,74.17,74.2,73.98,74.05,36869.0,74.17,74.2,73.98,74.05,36869.0
2024-02-26 14:30:00,74.08,74.18,73.77,73.97,57007.0,74.08,74.18,73.77,73.97,57007.0
2024-02-26 15:00:00,74.01,74.15,73.92,73.96,35906.0,74.01,74.15,73.92,73.96,35906.0
2024-02-26 15:30:00,73.98,74.35,73.79,73.95,163175.0,73.98,74.35,73.79,73.95,163175.0
2024-02-27 09:30:00,74.64,75.53,74.16,75.5,71807.0,74.64,75.53,74.16,75.5,71807.0
2024-02-27 10:00:00,75.61,76.26,75.54,76.25,134247.0,75.61,76.26,75.54,76.25,134247.0
2024-02-27 10:30:00,76.3,76.57,76.03,76.12,61233.0,76.3,76.57,76.03,76.12,61233.0
2024-02-27 11:00:00,76.16,76.64,76.16,76.51,63159.0,76.16,76.64,76.16,76.51,63159.0
2024-02-27 11:30:00,76.5,76.95,76.46,76.93,63245.0,76.5,76.95,76.46,76.93,63245.0
2024-02-27 12:00:00,76.95,77.0,76.57,76.61,68114.0,76.95,77.0,76.57,76.61,68114.0
2024-02-27 12:30:00,76.57,76.74,76.43,76.53,38037.0,76.57,76.74,76.43,76.53,38037.0
2024-02-27 13:00:00,76.54,76.86,76.45,76.66,40293.0,76.54,76.86,76.45,76.66,40293.0
2024-02-27 13:30:00,76.65,76.74,76.38,76.51,40382.0,76.65,76.74,76.38,76.51,40382.0
2024-02-27 14:00:00,76.5,76.64,76.34,76.58,39550.0,76.5,76.64,76.34,76.58,39550.0
2024-02-27 14:30:00,76.59,76.66,76.45,76.51,35780.0,76.59,76.66,76.45,76.51,35780.0
2024-02-27 15:00:00,76.52,76.76,76.47,76.72,49762.0,76.52,76.76,76.47,76.72,49762.0
2024-02-27 15:30:00,76.72,76.93,76.58,76.64,195816.0,76.72,76.93,76.58,76.64,195816.0
2024-02-28 09:30:00,76.07,76.76,75.48,76.5,152859.0,76.07,76.76,75.48,76.5,152859.0
2024-02-28 10:00:00,76.47,76.8,76.38,76.44,94723.0,76.47,76.8,76.38,76.44,94723.0
2024-02-28 10:30:00,76.47,76.81,76.4,76.57,41394.0,76.47,76.81,76.4,76.57,41394.0
2024-02-28 11:00:00,76.63,76.76,76.3,76.43,46537.0,76.63,76.76,76.3,76.43,46537.0
2024-02-28 11:30:00,76.47,76.47,76.16,76.16,27152.0,76.47,76.47,76.16,76.16,27152.0
2024-02-28 12:00:00,76.27,76.4,76.08,76.1,33430.0,76.27,76.4,76.08,76.1,33430.0
2024-02-28 12:30:00,76.1,76.19,75.93,76.08,25511.0,76.1,76.19,75.93,76.08,25511.0
2024-02-28 13:00:00,76.07,76.26,75.93,76.25,24009.0,76.07,76.26,75.93,76.25,24009.0
2024-02-28 13:30:00,76.37,76.41,76.2,76.38,18421.0,76.37,76.41,76.2,76.38,18421.0
2024-02-28 14:00:00,76.46,76.63,76.24,76.54,26042.0,76.46,76.63,76.24,76.54,26042.0
2024-02-28 14:30:00,76.58,76.69,76.45,76.68,36022.0,76.58,76.69,76.45,76.68,36022.0
2024-02-28 15:00:00,76.66,76.8,76.49,76.78,36062.0,76.66,76.8,76.49,76.78,36062.0
2024-02-28 15:30:00,76.77,76.77,76.35,76.72,154395.0,76.77,76.77,76.35,76.72,154395.0
2024-02-29 09:30:00,77.56,78.54,77.2,78.38,76861.0,77.56,78.54,77.2,78.38,76861.0
2024-02-29 10:00:00,78.41,78.69,77.51,78.25,87262.0,78.41,78.69,77.51,78.25,87262.0
2024-02-29 10:30:00,78.32,78.6,78.17,78.53,46528.0,78.32,78.6,78.17,78.53,46528.0
2024-02-29 11:00:00,78.55,78.55,78.09,78.17,26677.0,78.55,78.55,78.09,78.17,26677.0
2024-02-29 11:30:00,78.16,78.23,77.82,78.22,44251.0,78.16,78.23,77.82,78.22,44251.0
2024-02-29 12:00:00,78.21,78.46,78.15,78.19,41595.0,78.21,78.46,78.15,78.19,41595.0
2024-02-29 12:30:00,78.17,78.66,78.17,78.52,70935.0,78.17,78.66,78.17,78.52,70935.0
2024-02-29 13:00:00,78.54,78.83,78.44,78.82,46849.0,78.54,78.83,78.44,78.82,46849.0
2024-02-29 13:30:00,78.83,78.85,78.58,78.82,33642.0,78.83,78.85,78.58,78.82,33642.0
2024-02-29 14:00:00,78.8,78.99,78.79,78.86,28131.0,78.8,78.99,78.79,78.86,28131.0
2024-02-29 14:30:00,78.85,78.94,77.75,78.07,83494.0,78.85,78.94,77.75,78.07,83494.0
2024-02-29 15:00:00,78.12,78.47,78.0,78.29,55897.0,78.12,78.47,78.0,78.29,55897.0
2024-02-29 15:30:00,78.3,79.15,78.19,78.92,394665.0,78.3,79.15,78.19,78.92,394665.0
2024-03-01 09:30:00,78.66,79.2,76.92,77.92,108476.0,78.66,79.2,76.92,77.92,108476.0
2024-03-01 10:00:00,77.99,79.1,77.94,78.92,53955.0,77.99,79.1,77.94,78.92,53955.0
2024-03-01 10:30:00,78.84,79.3,78.68,79.2,55336.0,78.84,79.3,78.68,79.2,55336.0
2024-03-01 11:00:00,79.26,79.52,78.88,78.93,50668.0,79.26,79.52,78.88,78.93,50668.0
2024-03-01 11:30:00,78.96,79.11,78.74,78.84,47614.0,78.96,79.11,78.74,78.84,47614.0
2024-03-01 12:00:00,78.87,79.06,78.76,78.92,41164.0,78.87,79.06,78.76,78.92,41164.0
2024-03-01 12:30:00,78.94,78.97,78.71,78.86,27024.0,78.94,78.97,78.71,78.86,27024.0
2024-03-01 13:00:00,78.83,78.85,78.57,78.59,28943.0,78.83,78.85,78.57,78.59,28943.0
2024-03-01 13:30:00,78.58,78.82,78.44,78.77,26064.0,78.58,78.82,78.44,78.77,26064.0
2024-03-01 14:00:00,78.78,78.92,78.68,78.84,24697.0,78.78,78.92,78.68,78.84,24697.0
2024-03-01 14:30:00,78.9,79.13,78.82,79.13,38687.0,78.9,79.13,78.82,79.13,38687.0
2024-03-01 15:00:00,79.1,79.12,78.89,79.01,37705.0,79.1,79.12,78.89,79.01,37705.0
2024-03-01 15:30:00,79.03,79.57,78.96,79.3,235501.0,79.03,79.57,78.96,79.3,235501.0
2024-03-04 09:30:00,78.87,79.54,78.76,79.5,44878.0,78.87,79.54,78.76,79.5,44878.0
2024-03-04 10:00:00,79.49,79.64,79.08,79.24,17653.0,79.49,79.64,79.08,79.24,17653.0
2024-03-04 10:30:00,79.28,79.57,79.24,79.52,28934.0,79.28,79.57,79.24,79.52,28934.0
2024-03-04 11:00:00,79.54,79.98,79.52,79.8,23340.0,79.54,79.98,79.52,79.8,23340.0
2024-03-04 11:30:00,79.81,80.28,79.74,80.21,20058.0,79.81,80.28,79.74,80.21,20058.0
2024-03-04 12:00:00,80.18,80.21,79.98,80.17,27825.0,80.18,80.21,79.98,80.17,27825.0
2024-03-04 12:30:00,80.18,80.25,79.96,80.12,25893.0,80.18,80.25,79.96,80.12,25893.0
2024-03-04 13:00:00,80.13,80.25,80.02,80.14,29262.0,80.13,80.25,80.02,80.14,29262.0
2024-03-04 13:30:00,80.14,80.25,79.91,79.96,15963.0,80.14,80.25,79.91,79.96,15963.0
2024-03-04 14:00:00,79.98,80.03,79.64,79.74,16561.0,79.98,80.03,79.64,79.74,16561.0
2024-03-04 14:30:00,79.71,80.14,79.66,80.12,26895.0,79.71,80.14,79.66,80.12,26895.0
2024-03-04 15:00:00,80.15,80.25,79.96,79.96,53294.0,80.15,80.25,79.96,79.96,53294.0
2024-03-04 15:30:00,79.98,79.99,79.57,79.57,177004.0,79.98,79.99,79.57,79.57,177004.0
2024-03-05 09:30:00,79.19,79.82,78.6,79.35,41321.0,79.19,79.82,78.6,79.35,41321.0
2024-03-05 10:00:00,79.36,79.86,79.35,79.66,36854.0,79.36,79.86,79.35,79.66,36854.0
2024-03-05 10:30:00,79.63,79.89,79.39,79.47,29550.0,79.63,79.89,79.39,79.47,29550.0
2024-03-05 11:00:00,79.56,79.69,79.27,79.38,27092.0,79.56,79.69,79.27,79.38,27092.0
2024-03-05 11:30:00,79.4,79.93,79.39,79.89,42214.0,79.4,79.93,79.39,79.89,42214.0
2024-03-05 12:00:00,79.9,80.33,79.8,80.33,79384.0,79.9,80.33,79.8,80.33,79384.0
2024-03-05 12:30:00,80.31,80.5,80.29,80.45,45125.0,80.31,80.5,80.29,80.45,45125.0
2024-03-05 13:00:00,80.46,80.62,80.39,80.52,77888.0,80.46,80.62,80.39,80.52,77888.0
2024-03-05 13:30:00,80.49,80.61,80.36,80.4,37913.0,80.49,80.61,80.36,80.4,37913.0
2024-03-05 14:00:00,80.4,80.56,80.24,80.29,33350.0,80.4,80.56,80.24,80.29,33350.0
2024-03-05 14:30:00,80.28,80.29,79.95,79.99,33645.0,80.28,80.29,79.95,79.99,33645.0
2024-03-05 15:00:00,79.98,80.11,79.83,80.0,43121.0,79.98,80.11,79.83,80.0,43121.0
2024-03-05 15:30:00,79.98,80.32,79.9,80.12,180700.0,79.98,80.32,79.9,80.12,180700.0
2024-03-06 09:30:00,81.5,81.66,80.6,81.23,232888.0,81.5,81.66,80.6,81.23,232888.0
2024-03-06 10:00:00,81.23,81.36,80.75,80.98,134422.0,81.23,81.36,80.75,80.98,134422.0
2024-03-06 10:30:00,80.94,81.24,80.93,81.01,29760.0,80.94,81.24,80.93,81.01,29760.0
2024-03-06 11:00:00,81.0,81.29,80.56,80.73,55243.0,81.0,81.29,80.56,80.73,55243.0
2024-03-06 11:30:00,80.71,80.72,80.34,80.51,43940.0,80.71,80.72,80.34,80.51,43940.0
2024-03-06 12:00:00,80.52,80.81,80.52,80.75,97062.0,80.52,80.81,80.52,80.75,97062.0
2024-03-06 12:30:00,80.76,80.91,80.5,80.53,37890.0,80.76,80.91,80.5,80.53,37890.0
2024-03-06 13:00:00,80.5,80.59,80.37,80.49,84734.0,80.5,80.59,80.37,80.49,84734.0
2024-03-06 13:30:00,80.44,80.47,79.94,80.17,53221.0,80.44,80.47,79.94,80.17,53221.0
2024-03-06 14:00:00,80.15,80.67,79.9,80.64,67653.0,80.15,80.67,79.9,80.64,67653.0
2024-03-06 14:30:00,80.64,80.64,80.19,80.26,121450.0,80.64,80.64,80.19,80.26,121450.0
2024-03-06 15:00:00,80.23,80.6,80.16,80.48,82686.0,80.23,80.6,80.16,80.48,82686.0
2024-03-06 15:30:00,80.46,80.59,80.09,80.59,272722.0,80.46,80.59,80.09,80.59,272722.0
2024-03-07 09:30:00,80.87,81.62,80.78,81.02,69010.0,80.87,81.62,80.78,81.02,69010.0
2024-03-07 10:00:00,80.86,80.98,80.45,80.68,33430.0,80.86,80.98,80.45,80.68,33430.0
2024-03-07 10:30:00,80.67,80.79,80.5,80.66,21141.0,80.67,80.79,80.5,80.66,21141.0
2024-03-07 11:00:00,80.7,80.73,80.21,80.29,76063.0,80.7,80.73,80.21,80.29,76063.0
2024-03-07 11:30:00,80.29,80.46,79.89,80.42,72937.0,80.29,80.46,79.89,80.42,72937.0
2024-03-07 12:00:00,80.39,80.4,80.21,80.29,25183.0,80.39,80.4,80.21,80.29,25183.0
2024-03-07 12:30:00,80.26,80.38,79.97,80.09,39965.0,80.26,80.38,79.97,80.09,39965.0
2024-03-07 13:00:00,80.09,80.46,80.01,80.4,37206.0,80.09,80.46,80.01,80.4,37206.0
2024-03-07 13:30:00,80.37,80.74,80.23,80.66,138509.0,80.37,80.74,80.23,80.66,138509.0
2024-03-07 14:00:00,80.64,80.76,80.58,80.69,17396.0,80.64,80.76,80.58,80.69,17396.0
2024-03-07 14:30:00,80.67,80.89,80.59,80.77,20996.0,80.67,80.89,80.59,80.77,20996.0
2024-03-07 15:00:00,80.74,80.88,80.61,80.73,36079.0,80.74,80.88,80.61,80.73,36079.0
2024-03-07 15:30:00,80.72,80.87,80.55,80.64,115419.0,80.72,80.87,80.55,80.64,115419.0
2024-03-08 09:30:00,81.5,82.98,81.5,82.86,73686.0,81.5,82.98,81.5,82.86,73686.0
2024-03-08 10:00:00,82.84,83.12,82.47,82.91,139446.0,82.84,83.12,82.47,82.91,139446.0
2024-03-08 10:30:00,82.95,83.03,82.4,82.84,112763.0,82.95,83.03,82.4,82.84,112763.0
2024-03-08 11:00:00,82.83,82.87,82.03,82.09,43623.0,82.83,82.87,82.03,82.09,43623.0
2024-03-08 11:30:00,82.08,82.45,81.92,82.06,52812.0,82.08,82.45,81.92,82.06,52812.0
2024-03-08 12:00:00,82.06,82.31,81.82,81.99,33286.0,82.06,82.31,81.82,81.99,33286.0
2024-03-08 12:30:00,81.96,82.08,81.45,81.49,42683.0,81.96,82.08,81.45,81.49,42683.0
2024-03-08 13:00:00,81.46,81.58,81.11,81.48,52361.0,81.46,81.58,81.11,81.48,52361.0
2024-03-08 13:30:00,81.49,81.58,81.06,81.26,28039.0,81.49,81.58,81.06,81.26,28039.0
2024-03-08 14:00:00,81.3,81.7,81.27,81.62,34274.0,81.3,81.7,81.27,81.62,34274.0
2024-03-08 14:30:00,81.62,81.81,81.51,81.77,59002.0,81.62,81.81,81.51,81.77,59002.0
2024-03-08 15:00:00,81.77,81.99,81.59,81.69,164081.0,81.77,81.99,81.59,81.69,164081.0
2024-03-08 15:30:00,81.66,81.93,81.61,81.77,173737.0,81.66,81.93,81.61,81.77,173737.0
2024-03-11 09:30:00,81.35,82.03,80.91,81.16,92135.0,81.35,82.03,80.91,81.16,92135.0
2024-03-11 10:00:00,81.06,81.18,80.71,80.86,41607.0,81.06,81.18,80.71,80.86,41607.0
2024-03-11 10:30:00,80.9,81.04,80.62,80.96,20555.0,80.9,81.04,80.62,80.96,20555.0
2024-03-11 11:00:00,80.99,80.99,80.49,80.54,22685.0,80.99,80.99,80.49,80.54,22685.0
2024-03-11 11:30:00,80.53,80.73,80.42,80.71,22218.0,80.53,80.73,80.42,80.71,22218.0
2024-03-11 12:00:00,80.71,81.05,80.62,80.95,29091.0,80.71,81.05,80.62,80.95,29091.0
2024-03-11 12:30:00,80.95,81.11,80.84,80.9,16357.0,80.95,81.11,80.84,80.9,16357.0
2024-03-11 13:00:00,80.9,81.03,80.78,80.95,14521.0,80.9,81.03,80.78,80.95,14521.0
2024-03-11 13:30:00,80.96,81.13,80.92,81.1,20250.0,80.96,81.13,80.92,81.1,20250.0
2024-03-11 14:00:00,81.11,81.14,80.93,81.07,19583.0,81.11,81.14,80.93,81.07,19583.0
2024-03-11 14:30:00,81.07,81.08,80.84,81.06,37817.0,81.07,81.08,80.84,81.06,37817.0
2024-03-11 15:00:00,81.04,81.05,80.74,80.8,34453.0,81.04,81.05,80.74,80.8,34453.0
2024-03-11 15:30:00,80.78,81.13,80.59,81.13,229374.0,80.78,81.13,80.59,81.13,229374.0
2024-03-12 09:30:00,81.0,82.04,80.6,81.98,98430.0,81.0,82.04,80.6,81.98,98430.0
2024-03-12 10:00:00,82.04,82.57,81.9,82.36,60162.0,82.04,82.57,81.9,82.36,60162.0
2024-03-12 10:30:00,82.38,82.44,81.96,82.16,43656.0,82.38,82.44,81.96,82.16,43656.0
2024-03-12 11:00:00,82.22,82.27,81.98,82.2,55316.0,82.22,82.27,81.98,82.2,55316.0
2024-03-12 11:30:00,82.2,82.21,81.84,81.92,28064.0,82.2,82.21,81.84,81.92,28064.0
2024-03-12 12:00:00,81.93,82.12,81.8,81.82,91696.0,81.93,82.12,81.8,81.82,91696.0
2024-03-12 12:30:00,81.82,82.0,81.41,81.72,45459.0,81.82,82.0,81.41,81.72,45459.0
2024-03-12 13:00:00,81.69,81.7,81.31,81.51,16397.0,81.69,81.7,81.31,81.51,16397.0
2024-03-12 13:30:00,81.55,81.83,81.51,81.8,13679.0,81.55,81.83,81.51,81.8,13679.0
2024-03-12 14:00:00,81.75,82.04,81.73,82.01,21885.0,81.75,82.04,81.73,82.01,21885.0
2024-03-12 14:30:00,81.99,82.17,81.91,82.15,34883.0,81.99,82.17,81.91,82.15,34883.0
2024-03-12 15:00:00,82.14,82.26,82.07,82.1,42209.0,82.14,82.26,82.07,82.1,42209.0
2024-03-12 15:30:00,82.08,82.27,81.77,82.02,178632.0,82.08,82.27,81.77,82.02,178632.0
2024-03-13 09:30:00,81.81,82.69,81.81,82.64,51614.0,81.81,82.69,81.81,82.64,51614.0
2024-03-13 10:00:00,82.63,82.91,82.47,82.76,45505.0,82.63,82.91,82.47,82.76,45505.0
2024-03-13 10:30:00,82.76,82.76,82.12,82.29,67992.0,82.76,82.76,82.12,82.29,67992.0
2024-03-13 11:00:00,82.29,82.75,82.25,82.66,29814.0,82.29,82.75,82.25,82.66,29814.0
2024-03-13 11:30:00,82.61,82.98,82.57,82.95,39464.0,82.61,82.98,82.57,82.95,39464.0
2024-03-13 12:00:00,82.95,83.11,82.82,82.97,79962.0,82.95,83.11,82.82,82.97,79962.0
2024-03-13 12:30:00,83.02,83.29,82.93,82.95,37807.0,83.02,83.29,82.93,82.95,37807.0
2024-03-13 13:00:00,82.95,83.07,82.9,82.98,16658.0,82.95,83.07,82.9,82.98,16658.0
2024-03-13 13:30:00,82.98,83.13,82.94,83.08,26303.0,82.98,83.13,82.94,83.08,26303.0
2024-03-13 14:00:00,83.06,83.33,83.06,83.27,42226.0,83.06,83.33,83.06,83.27,42226.0
2024-03-13 14:30:00,83.28,83.39,82.93,83.06,40639.0,83.28,83.39,82.93,83.06,40639.0
2024-03-13 15:00:00,83.06,83.26,82.77,82.95,49278.0,83.06,83.26,82.77,82.95,49278.0
2024-03-13 15:30:00,82.91,83.31,82.91,83.22,137333.0,82.91,83.31,82.91,83.22,137333.0
2024-03-14 09:30:00,82.95,83.05,81.32,81.52,64749.0,82.95,83.05,81.32,81.52,64749.0
2024-03-14 10:00:00,81.52,81.99,81.22,81.51,61103.0,81.52,81.99,81.22,81.51,61103.0
2024-03-14 10:30:00,81.55,82.12,81.55,81.98,64816.0,81.55,82.12,81.55,81.98,64816.0
2024-03-14 11:00:00,81.98,82.08,81.17,81.37,43129.0,81.98,82.08,81.17,81.37,43129.0
2024-03-14 11:30:00,81.37,81.55,81.14,81.45,46417.0,81.37,81.55,81.14,81.45,46417.0
2024-03-14 12:00:00,81.45,81.47,81.01,81.04,44155.0,81.45,81.47,81.01,81.04,44155.0
2024-03-14 12:30:00,81.01,81.58,81.0,81.2,51378.0,81.01,81.58,81.0,81.2,51378.0
2024-03-14 13:00:00,81.22,81.5,81.13,81.22,48070.0,81.22,81.5,81.13,81.22,48070.0
2024-03-14 13:30:00,81.2,81.32,81.0,81.18,29984.0,81.2,81.32,81.0,81.18,29984.0
2024-03-14 14:00:00,81.17,81.4,81.1,81.12,22062.0,81.17,81.4,81.1,81.12,22062.0
2024-03-14 14:30:00,81.12,81.17,80.85,80.89,36533.0,81.12,81.17,80.85,80.89,36533.0
2024-03-14 15:00:00,80.86,80.86,80.33,80.33,54071.0,80.86,80.86,80.33,80.33,54071.0
2024-03-14 15:30:00,80.36,80.97,80.17,80.96,217503.0,80.36,80.97,80.17,80.96,217503.0
2024-03-15 09:30:00,80.73,81.95,80.42,81.65,159530.0,80.73,81.95,80.42,81.65,159530.0
2024-03-15 10:00:00,81.74,81.82,81.15,81.41,52865.0,81.74,81.82,81.15,81.41,52865.0
2024-03-15 10:30:00,81.35,81.53,81.22,81.33,31834.0,81.35,81.53,81.22,81.33,31834.0
2024-03-15 11:00:00,81.33,81.38,80.98,81.21,35301.0,81.33,81.38,80.98,81.21,35301.0
2024-03-15 11:30:00,81.22,81.23,80.94,81.07,31933.0,81.22,81.23,80.94,81.07,31933.0
2024-03-15 12:00:00,81.05,81.1,80.87,81.0,34300.0,81.05,81.1,80.87,81.0,34300.0
2024-03-15 12:30:00,80.98,81.09,80.47,80.5,31660.0,80.98,81.09,80.47,80.5,31660.0
2024-03-15 13:00:00,80.49,80.73,80.42,80.56,26013.0,80.49,80.73,80.42,80.56,26013.0
2024-03-15 13:30:00,80.55,80.55,80.13,80.36,45693.0,80.55,80.55,80.13,80.36,45693.0
2024-03-15 14:00:00,80.39,80.66,80.38,80.58,34518.0,80.39,80.66,80.38,80.58,34518.0
2024-03-15 14:30:00,80.55,80.55,80.26,80.37,38980.0,80.55,80.55,80.26,80.37,38980.0
2024-03-15 15:00:00,80.39,80.49,80.22,80.45,40121.0,80.39,80.49,80.22,80.45,40121.0
2024-03-15 15:30:00,80.44,80.78,80.23,80.73,185255.0,80.44,80.78,80.23,80.73,185255.0
2024-03-18 09:30:00,81.18,81.39,79.98,80.33,36352.0,81.18,81.39,79.98,80.33,36352.0
2024-03-18 10:00:00,80.21,80.5,80.11,80.18,25967.0,80.21,80.5,80.11,80.18,25967.0
2024-03-18 10:30:00,80.12,80.45,80.08,80.45,33644.0,80.12,80.45,80.08,80.45,33644.0
2024-03-18 11:00:00,80.41,80.44,79.83,79.92,50896.0,80.41,80.44,79.83,79.92,50896.0
2024-03-18 11:30:00,79.95,80.26,79.85,80.01,41680.0,79.95,80.26,79.85,80.01,41680.0
2024-03-18 12:00:00,80.0,80.11,79.9,80.08,28502.0,80.0,80.11,79.9,80.08,28502.0
2024-03-18 12:30:00,80.08,80.32,80.08,80.15,14867.0,80.08,80.32,80.08,80.15,14867.0
2024-03-18 13:00:00,80.15,80.23,79.99,80.04,27325.0,80.15,80.23,79.99,80.04,27325.0
2024-03-18 13:30:00,80.04,80.26,79.97,80.15,25129.0,80.04,80.26,79.97,80.15,25129.0
2024-03-18 14:00:00,80.14,80.24,79.9,79.92,41014.0,80.14,80.24,79.9,79.92,41014.0
2024-03-18 14:30:00,79.9,80.2,79.85,80.17,55120.0,79.9,80.2,79.85,80.17,55120.0
2024-03-18 15:00:00,80.15,80.22,80.07,80.12,61446.0,80.15,80.22,80.07,80.12,61446.0
2024-03-18 15:30:00,80.12,80.19,79.62,79.8,145713.0,80.12,80.19,79.62,79.8,145713.0
2024-03-19 09:30:00,78.89,79.94,78.89,79.49,38870.0,78.89,79.94,78.89,79.49,38870.0
2024-03-19 10:00:00,79.39,79.85,79.33,79.73,28008.0,79.39,79.85,79.33,79.73,28008.0
2024-03-19 10:30:00,79.79,79.95,79.6,79.85,29005.0,79.79,79.95,79.6,79.85,29005.0
2024-03-19 11:00:00,79.81,80.6,79.79,80.48,39426.0,79.81,80.6,79.79,80.48,39426.0
2024-03-19 11:30:00,80.5,80.86,80.5,80.76,47465.0,80.5,80.86,80.5,80.76,47465.0
2024-03-19 12:00:00,80.74,80.91,80.64,80.84,28825.0,80.74,80.91,80.64,80.84,28825.0
2024-03-19 12:30:00,80.87,81.19,80.8,81.13,27608.0,80.87,81.19,80.8,81.13,27608.0
2024-03-19 13:00:00,81.13,81.28,80.91,80.96,31631.0,81.13,81.28,80.91,80.96,31631.0
2024-03-19 13:30:00,80.97,81.18,80.91,80.95,43739.0,80.97,81.18,80.91,80.95,43739.0
2024-03-19 14:00:00,80.94,81.01,80.72,80.83,21890.0,80.94,81.01,80.72,80.83,21890.0
2024-03-19 14:30:00,80.83,80.94,80.72,80.72,19930.0,80.83,80.94,80.72,80.72,19930.0
2024-03-19 15:00:00,80.72,80.73,80.27,80.39,59678.0,80.72,80.73,80.27,80.39,59678.0
2024-03-19 15:30:00,80.38,80.98,80.35,80.86,145882.0,80.38,80.98,80.35,80.86,145882.0
2024-03-20 09:30:00,82.82,83.74,82.0,82.9,138559.0,82.82,83.74,82.0,82.9,138559.0
2024-03-20 10:00:00,82.9,82.93,82.17,82.79,101882.0,82.9,82.93,82.17,82.79,101882.0
2024-03-20 10:30:00,82.8,82.93,82.53,82.72,67656.0,82.8,82.93,82.53,82.72,67656.0
2024-03-20 11:00:00,82.72,82.73,82.27,82.53,60836.0,82.72,82.73,82.27,82.53,60836.0
2024-03-20 11:30:00,82.54,82.6,82.2,82.3,151317.0,82.54,82.6,82.2,82.3,151317.0
2024-03-20 12:00:00,82.27,82.49,82.13,82.18,73201.0,82.27,82.49,82.13,82.18,73201.0
2024-03-20 12:30:00,82.17,82.19,81.83,81.94,32508.0,82.17,82.19,81.83,81.94,32508.0
2024-03-20 13:00:00,81.93,81.94,81.63,81.67,36044.0,81.93,81.94,81.63,81.67,36044.0
2024-03-20 13:30:00,81.68,82.0,81.68,81.94,27124.0,81.68,82.0,81.68,81.94,27124.0
2024-03-20 14:00:00,82.0,82.85,81.94,82.85,64957.0,82.0,82.85,81.94,82.85,64957.0
2024-03-20 14:30:00,82.88,83.43,82.11,83.11,103618.0,82.88,83.43,82.11,83.11,103618.0
2024-03-20 15:00:00,83.2,83.52,83.0,83.48,71621.0,83.2,83.52,83.0,83.48,71621.0
2024-03-20 15:30:00,83.47,83.66,83.0,83.12,282577.0,83.47,83.66,83.0,83.12,282577.0
2024-03-21 09:30:00,83.98,85.84,83.85,84.98,121794.0,83.98,85.84,83.85,84.98,121794.0
2024-03-21 10:00:00,85.01,85.95,84.73,85.95,332878.0,85.01,85.95,84.73,85.95,332878.0
2024-03-21 10:30:00,85.98,86.58,85.69,86.38,269899.0,85.98,86.58,85.69,86.38,269899.0
2024-03-21 11:00:00,86.41,86.58,85.88,86.58,48565.0,86.41,86.58,85.88,86.58,48565.0
2024-03-21 11:30:00,86.54,86.8,86.48,86.65,57215.0,86.54,86.8,86.48,86.65,57215.0
2024-03-21 12:00:00,86.63,86.77,86.44,86.77,53346.0,86.63,86.77,86.44,86.77,53346.0
2024-03-21 12:30:00,86.79,86.81,86.35,86.6,60108.0,86.79,86.81,86.35,86.6,60108.0
2024-03-21 13:00:00,86.61,86.77,86.51,86.62,48213.0,86.61,86.77,86.51,86.62,48213.0
2024-03-21 13:30:00,86.58,86.74,86.44,86.58,96247.0,86.58,86.74,86.44,86.58,96247.0
2024-03-21 14:00:00,86.59,86.97,86.55,86.94,39142.0,86.59,86.97,86.55,86.94,39142.0
2024-03-21 14:30:00,86.94,86.97,86.5,86.59,35945.0,86.94,86.97,86.5,86.59,35945.0
2024-03-21 15:00:00,86.62,87.03,86.45,86.95,69651.0,86.62,87.03,86.45,86.95,69651.0
2024-03-21 15:30:00,86.95,86.96,86.35,86.43,288339.0,86.95,86.96,86.35,86.43,288339.0
2024-03-22 09:30:00,86.21,86.79,85.87,86.25,40656.0,86.21,86.79,85.87,86.25,40656.0
2024-03-22 10:00:00,86.09,86.34,85.77,85.91,20930.0,86.09,86.34,85.77,85.91,20930.0
2024-03-22 10:30:00,85.94,85.99,85.68,85.77,74985.0,85.94,85.99,85.68,85.77,74985.0
2024-03-22 11:00:00,85.77,85.78,85.52,85.76,18597.0,85.77,85.78,85.52,85.76,18597.0
2024-03-22 11:30:00,85.73,85.82,85.57,85.7,27992.0,85.73,85.82,85.57,85.7,27992.0
2024-03-22 12:00:00,85.7,85.73,85.55,85.72,62572.0,85.7,85.73,85.55,85.72,62572.0
2024-03-22 12:30:00,85.74,85.88,85.58,85.62,30237.0,85.74,85.88,85.58,85.62,30237.0
2024-03-22 13:00:00,85.61,85.74,85.56,85.65,34273.0,85.61,85.74,85.56,85.65,34273.0
2024-03-22 13:30:00,85.63,85.72,85.57,85.71,23331.0,85.63,85.72,85.57,85.71,23331.0
2024-03-22 14:00:00,85.71,85.71,85.42,85.46,69506.0,85.71,85.71,85.42,85.46,69506.0
2024-03-22 14:30:00,85.44,85.49,85.28,85.46,63374.0,85.44,85.49,85.28,85.46,63374.0
2024-03-22 15:00:00,85.44,85.54,85.34,85.45,100484.0,85.44,85.54,85.34,85.45,100484.0
2024-03-22 15:30:00,85.45,85.82,85.4,85.53,210443.0,85.45,85.82,85.4,85.53,210443.0
2024-03-25 09:30:00,85.91,86.9,85.91,86.51,37997.0,85.91,86.9,85.91,86.51,37997.0
2024-03-25 10:00:00,86.47,86.51,85.72,85.74,28615.0,86.47,86.51,85.72,85.74,28615.0
2024-03-25 10:30:00,85.79,86.0,85.23,85.84,107534.0,85.79,86.0,85.23,85.84,107534.0
2024-03-25 11:00:00,85.78,85.82,85.34,85.58,28601.0,85.78,85.82,85.34,85.58,28601.0
2024-03-25 11:30:00,85.56,85.8,85.53,85.53,30618.0,85.56,85.8,85.53,85.53,30618.0
2024-03-25 12:00:00,85.51,85.72,85.35,85.72,28481.0,85.51,85.72,85.35,85.72,28481.0
2024-03-25 12:30:00,85.7,85.8,85.64,85.73,26482.0,85.7,85.8,85.64,85.73,26482.0
2024-03-25 13:00:00,85.7,85.8,85.51,85.65,38573.0,85.7,85.8,85.51,85.65,38573.0
2024-03-25 13:30:00,85.67,85.79,85.6,85.68,31354.0,85.67,85.79,85.6,85.68,31354.0
2024-03-25 14:00:00,85.71,85.84,85.62,85.81,26872.0,85.71,85.84,85.62,85.81,26872.0
2024-03-25 14:30:00,85.81,85.92,85.72,85.74,33109.0,85.81,85.92,85.72,85.74,33109.0
2024-03-25 15:00:00,85.72,85.77,85.59,85.76,53293.0,85.72,85.77,85.59,85.76,53293.0
2024-03-25 15:30:00,85.77,85.86,85.47,85.77,160277.0,85.77,85.86,85.47,85.77,160277.0
2024-03-26 09:30:00,86.3,87.4,86.11,86.53,56598.0,86.3,87.4,86.11,86.53,56598.0
2024-03-26 10:00:00,86.5,86.72,86.22,86.22,89985.0,86.5,86.72,86.22,86.22,89985.0
2024-03-26 10:30:00,86.2,86.65,86.0,86.64,62047.0,86.2,86.65,86.0,86.64,62047.0
2024-03-26 11:00:00,86.66,86.66,86.3,86.39,55653.0,86.66,86.66,86.3,86.39,55653.0
2024-03-26 11:30:00,86.39,86.55,86.38,86.48,48694.0,86.39,86.55,86.38,86.48,48694.0
2024-03-26 12:00:00,86.49,86.64,86.24,86.61,66493.0,86.49,86.64,86.24,86.61,66493.0
2024-03-26 12:30:00,86.62,86.81,86.44,86.5,30782.0,86.62,86.81,86.44,86.5,30782.0
2024-03-26 13:00:00,86.48,86.61,86.42,86.42,28203.0,86.48,86.61,86.42,86.42,28203.0
2024-03-26 13:30:00,86.44,86.44,86.03,86.14,20276.0,86.44,86.44,86.03,86.14,20276.0
2024-03-26 14:00:00,86.15,86.43,86.14,86.31,28043.0,86.15,86.43,86.14,86.31,28043.0
2024-03-26 14:30:00,86.31,86.31,85.85,85.85,57359.0,86.31,86.31,85.85,85.85,57359.0
2024-03-26 15:00:00,85.85,86.02,85.76,85.84,57074.0,85.85,86.02,85.76,85.84,57074.0
2024-03-26 15:30:00,85.8,85.98,85.63,85.74,290335.0,85.8,85.98,85.63,85.74,290335.0
2024-03-27 09:30:00,86.01,86.74,85.78,86.08,81041.0,86.01,86.74,85.78,86.08,81041.0
2024-03-27 10:00:00,86.08,86.18,85.8,85.84,49664.0,86.08,86.18,85.8,85.84,49664.0
2024-03-27 10:30:00,85.84,86.19,85.72,86.07,93081.0,85.84,86.19,85.72,86.07,93081.0
2024-03-27 11:00:00,86.06,86.07,85.71,85.95,40512.0,86.06,86.07,85.71,85.95,40512.0
2024-03-27 11:30:00,85.95,86.25,85.9,85.95,79600.0,85.95,86.25,85.9,85.95,79600.0
2024-03-27 12:00:00,85.98,86.08,85.9,86.04,79478.0,85.98,86.08,85.9,86.04,79478.0
2024-03-27 12:30:00,86.11,86.37,86.11,86.33,38759.0,86.11,86.37,86.11,86.33,38759.0
2024-03-27 13:00:00,86.36,86.36,86.14,86.3,37235.0,86.36,86.36,86.14,86.3,37235.0
2024-03-27 13:30:00,86.27,86.43,86.17,86.35,52264.0,86.27,86.43,86.17,86.35,52264.0
2024-03-27 14:00:00,86.36,86.53,86.26,86.53,45119.0,86.36,86.53,86.26,86.53,45119.0
2024-03-27 14:30:00,86.55,86.64,86.38,86.58,50621.0,86.55,86.64,86.38,86.58,50621.0
2024-03-27 15:00:00,86.6,86.89,86.53,86.79,61943.0,86.6,86.89,86.53,86.79,61943.0
2024-03-27 15:30:00,86.82,87.21,86.69,87.02,251365.0,86.82,87.21,86.69,87.02,251365.0
2024-03-28 09:30:00,87.25,88.22,86.91,87.28,113316.0,87.25,88.22,86.91,87.28,113316.0
2024-03-28 10:00:00,87.32,87.71,87.17,87.63,148307.0,87.32,87.71,87.17,87.63,148307.0
2024-03-28 10:30:00,87.67,87.72,87.05,87.19,95550.0,87.67,87.72,87.05,87.19,95550.0
2024-03-28 11:00:00,87.19,87.31,87.0,87.2,69431.0,87.19,87.31,87.0,87.2,69431.0
2024-03-28 11:30:00,87.2,87.21,87.0,87.12,51640.0,87.2,87.21,87.0,87.12,51640.0
2024-03-28 12:00:00,87.1,87.65,87.0,87.48,93211.0,87.1,87.65,87.0,87.48,93211.0
2024-03-28 12:30:00,87.46,87.48,87.06,87.21,49921.0,87.46,87.48,87.06,87.21,49921.0
2024-03-28 13:00:00,87.19,87.27,87.04,87.06,33299.0,87.19,87.27,87.04,87.06,33299.0
2024-03-28 13:30:00,87.04,87.27,87.0,87.27,57622.0,87.04,87.27,87.0,87.27,57622.0
2024-03-28 14:00:00,87.27,87.29,87.11,87.23,39257.0,87.27,87.29,87.11,87.23,39257.0
2024-03-28 14:30:00,87.25,87.41,87.14,87.41,45769.0,87.25,87.41,87.14,87.41,45769.0
2024-03-28 15:00:00,87.41,87.52,87.33,87.51,50044.0,87.41,87.52,87.33,87.51,50044.0
2024-03-28 15:30:00,87.5,87.6,87.03,87.09,247529.0,87.5,87.6,87.03,87.09,247529.0
2024-04-01 09:30:00,86.33,86.61,85.08,86.14,207990.0,86.33,86.61,85.08,86.14,207990.0
2024-04-01 10:00:00,86.11,86.19,85.48,85.73,162451.0,86.11,86.19,85.48,85.73,162451.0
2024-04-01 10:30:00,85.73,86.12,85.56,85.98,58765.0,85.73,86.12,85.56,85.98,58765.0
2024-04-01 11:00:00,85.96,85.99,85.56,85.81,112067.0,85.96,85.99,85.56,85.81,112067.0
2024-04-01 11:30:00,85.81,86.07,85.78,85.87,35411.0,85.81,86.07,85.78,85.87,35411.0
2024-04-01 12:00:00,85.82,86.03,85.8,85.83,56754.0,85.82,86.03,85.8,85.83,56754.0
2024-04-01 12:30:00,85.81,86.05,85.79,85.82,73459.0,85.81,86.05,85.79,85.82,73459.0
2024-04-01 13:00:00,85.8,85.87,85.7,85.84,39453.0,85.8,85.87,85.7,85.84,39453.0
2024-04-01 13:30:00,85.84,85.86,85.69,85.81,25295.0,85.84,85.86,85.69,85.81,25295.0
2024-04-01 14:00:00,85.81,85.88,85.72,85.81,40537.0,85.81,85.88,85.72,85.81,40537.0
2024-04-01 14:30:00,85.81,85.84,85.72,85.74,63658.0,85.81,85.84,85.72,85.74,63658.0
2024-04-01 15:00:00,85.74,86.01,85.69,85.91,56366.0,85.74,86.01,85.69,85.91,56366.0
2024-04-01 15:30:00,85.89,86.1,85.8,85.89,234289.0,85.89,86.1,85.8,85.89,234289.0
2024-04-02 09:30:00,85.13,85.7,84.68,84.83,154192.0,85.13,85.7,84.68,84.83,154192.0
2024-04-02 10:00:00,84.75,84.89,83.95,84.34,131514.0,84.75,84.89,83.95,84.34,131514.0
2024-04-02 10:30:00,84.34,84.62,84.06,84.32,150027.0,84.34,84.62,84.06,84.32,150027.0
2024-04-02 11:00:00,84.31,84.62,84.27,84.45,97329.0,84.31,84.62,84.27,84.45,97329.0
2024-04-02 11:30:00,84.45,84.52,84.09,84.1,68149.0,84.45,84.52,84.09,84.1,68149.0
2024-04-02 12:00:00,84.06,84.06,83.79,83.85,44815.0,84.06,84.06,83.79,83.85,44815.0
2024-04-02 12:30:00,83.85,84.25,83.82,84.24,40280.0,83.85,84.25,83.82,84.24,40280.0
2024-04-02 13:00:00,84.22,84.38,84.15,84.22,23122.0,84.22,84.38,84.15,84.22,23122.0
2024-04-02 13:30:00,84.21,84.21,83.91,83.91,33004.0,84.21,84.21,83.91,83.91,33004.0
2024-04-02 14:00:00,83.89,83.96,83.71,83.91,35718.0,83.89,83.96,83.71,83.91,35718.0
2024-04-02 14:30:00,83.88,84.22,83.8,84.14,56674.0,83.88,84.22,83.8,84.14,56674.0
2024-04-02 15:00:00,84.15,84.22,83.86,83.93,56721.0,84.15,84.22,83.86,83.93,56721.0
2024-04-02 15:30:00,83.94,84.11,83.74,83.85,294746.0,83.94,84.11,83.74,83.85,294746.0
2024-04-03 09:30:00,83.68,84.08,82.74,83.3,113444.0,83.68,84.08,82.74,83.3,113444.0
2024-04-03 10:00:00,83.35,83.81,83.35,83.6,42608.0,83.35,83.81,83.35,83.6,42608.0
2024-04-03 10:30:00,83.61,84.2,83.48,83.95,51928.0,83.61,84.2,83.48,83.95,51928.0
2024-04-03 11:00:00,83.88,84.03,83.75,83.92,65014.0,83.88,84.03,83.75,83.92,65014.0
2024-04-03 11:30:00,83.98,84.03,83.54,83.57,104441.0,83.98,84.03,83.54,83.57,104441.0
2024-04-03 12:00:00,83.58,83.66,83.43,83.62,40908.0,83.58,83.66,83.43,83.62,40908.0
2024-04-03 12:30:00,83.63,83.71,83.38,83.58,70341.0,83.63,83.71,83.38,83.58,70341.0
2024-04-03 13:00:00,83.62,83.8,83.51,83.56,35178.0,83.62,83.8,83.51,83.56,35178.0
2024-04-03 13:30:00,83.57,83.69,83.48,83.5,45757.0,83.57,83.69,83.48,83.5,45757.0
2024-04-03 14:00:00,83.5,83.6,83.42,83.5,40352.0,83.5,83.6,83.42,83.5,40352.0
2024-04-03 14:30:00,83.47,83.61,83.44,83.59,43355.0,83.47,83.61,83.44,83.59,43355.0
2024-04-03 15:00:00,83.59,83.59,83.18,83.36,103478.0,83.59,83.59,83.18,83.36,103478.0
2024-04-03 15:30:00,83.38,83.77,83.32,83.61,308638.0,83.38,83.77,83.32,83.61,308638.0
2024-04-04 09:30:00,83.94,84.53,83.21,83.23,78710.0,83.94,84.53,83.21,83.23,78710.0
2024-04-04 10:00:00,83.24,83.44,83.11,83.37,44190.0,83.24,83.44,83.11,83.37,44190.0
2024-04-04 10:30:00,83.38,83.38,83.01,83.04,52243.0,83.38,83.38,83.01,83.04,52243.0
2024-04-04 11:00:00,83.04,83.08,82.65,82.68,50435.0,83.04,83.08,82.65,82.68,50435.0
2024-04-04 11:30:00,82.68,82.97,82.66,82.95,32714.0,82.68,82.97,82.66,82.95,32714.0
2024-04-04 12:00:00,82.95,82.95,82.45,82.64,131726.0,82.95,82.95,82.45,82.64,131726.0
2024-04-04 12:30:00,82.66,82.71,82.37,82.71,47126.0,82.66,82.71,82.37,82.71,47126.0
2024-04-04 13:00:00,82.7,82.73,82.55,82.57,31830.0,82.7,82.73,82.55,82.57,31830.0
2024-04-04 13:30:00,82.55,82.64,82.21,82.24,29630.0,82.55,82.64,82.21,82.24,29630.0
2024-04-04 14:00:00,82.2,82.2,81.44,81.44,80443.0,82.2,82.2,81.44,81.44,80443.0
2024-04-04 14:30:00,81.36,81.43,80.51,80.55,136365.0,81.36,81.43,80.51,80.55,136365.0
2024-04-04 15:00:00,80.55,80.77,80.3,80.44,120586.0,80.55,80.77,80.3,80.44,120586.0
2024-04-04 15:30:00,80.44,80.85,80.27,80.65,410113.0,80.44,80.85,80.27,80.65,410113.0
2024-04-05 09:30:00,80.5,80.73,80.03,80.4,92043.0,80.5,80.73,80.03,80.4,92043.0
2024-04-05 10:00:00,80.36,80.57,80.19,80.33,51876.0,80.36,80.57,80.19,80.33,51876.0
2024-04-05 10:30:00,80.36,80.82,80.27,80.79,36944.0,80.36,80.82,80.27,80.79,36944.0
2024-04-05 11:00:00,80.79,80.97,80.55,80.95,85902.0,80.79,80.97,80.55,80.95,85902.0
2024-04-05 11:30:00,80.97,81.08,80.89,81.04,32669.0,80.97,81.08,80.89,81.04,32669.0
2024-04-05 12:00:00,81.02,81.31,80.97,81.17,65119.0,81.02,81.31,80.97,81.17,65119.0
2024-04-05 12:30:00,81.15,81.47,81.11,81.47,45604.0,81.15,81.47,81.11,81.47,45604.0
2024-04-05 13:00:00,81.49,81.49,81.01,81.12,67932.0,81.49,81.49,81.01,81.12,67932.0
2024-04-05 13:30:00,81.15,81.2,80.82,80.94,61676.0,81.15,81.2,80.82,80.94,61676.0
2024-04-05 14:00:00,80.95,81.4,80.8,81.27,123684.0,80.95,81.4,80.8,81.27,123684.0
2024-04-05 14:30:00,81.31,81.68,81.31,81.66,62401.0,81.31,81.68,81.31,81.66,62401.0
2024-04-05 15:00:00,81.66,81.79,81.56,81.79,77999.0,81.66,81.79,81.56,81.79,77999.0
2024-04-05 15:30:00,81.77,81.86,81.43,81.49,171145.0,81.77,81.86,81.43,81.49,171145.0
2024-04-08 09:30:00,83.07,83.51,82.24,83.2,71676.0,83.07,83.51,82.24,83.2,71676.0
2024-04-08 10:00:00,83.16,83.2,82.73,82.96,75203.0,83.16,83.2,82.73,82.96,75203.0
2024-04-08 10:30:00,82.99,83.14,82.7,83.04,107946.0,82.99,83.14,82.7,83.04,107946.0
2024-04-08 11:00:00,83.07,83.07,82.76,82.93,54097.0,83.07,83.07,82.76,82.93,54097.0
2024-04-08 11:30:00,82.92,83.2,82.82,83.18,77649.0,82.92,83.2,82.82,83.18,77649.0
2024-04-08 12:00:00,83.15,83.44,83.09,83.36,107117.0,83.15,83.44,83.09,83.36,107117.0
2024-04-08 12:30:00,83.36,83.72,83.36,83.7,59619.0,83.36,83.72,83.36,83.7,59619.0
2024-04-08 13:00:00,83.7,83.78,83.58,83.66,53151.0,83.7,83.78,83.58,83.66,53151.0
2024-04-08 13:30:00,83.62,83.75,83.51,83.59,39013.0,83.62,83.75,83.51,83.59,39013.0
2024-04-08 14:00:00,83.56,83.56,83.14,83.26,34511.0,83.56,83.56,83.14,83.26,34511.0
2024-04-08 14:30:00,83.25,83.41,83.12,83.13,73456.0,83.25,83.41,83.12,83.13,73456.0
2024-04-08 15:00:00,83.12,83.26,82.88,83.26,64832.0,83.12,83.26,82.88,83.26,64832.0
2024-04-08 15:30:00,83.27,83.3,82.7,82.88,250247.0,83.27,83.3,82.7,82.88,250247.0
2024-04-09 09:30:00,83.05,84.02,82.88,83.35,72237.0,83.05,84.02,82.88,83.35,72237.0
2024-04-09 10:00:00,83.26,83.8,83.14,83.5,79806.0,83.26,83.8,83.14,83.5,79806.0
2024-04-09 10:30:00,83.46,83.46,82.8,82.95,77013.0,83.46,83.46,82.8,82.95,77013.0
2024-04-09 11:00:00,82.95,83.2,82.93,83.03,69631.0,82.95,83.2,82.93,83.03,69631.0
2024-04-09 11:30:00,83.02,83.27,82.97,83.25,30807.0,83.02,83.27,82.97,83.25,30807.0
2024-04-09 12:00:00,83.28,83.59,83.27,83.53,52254.0,83.28,83.59,83.27,83.53,52254.0
2024-04-09 12:30:00,83.53,83.63,83.23,83.35,30700.0,83.53,83.63,83.23,83.35,30700.0
2024-04-09 13:00:00,83.36,83.76,83.29,83.65,67296.0,83.36,83.76,83.29,83.65,67296.0
2024-04-09 13:30:00,83.65,83.76,83.56,83.58,60630.0,83.65,83.76,83.56,83.58,60630.0
2024-04-09 14:00:00,83.56,83.56,83.2,83.21,60389.0,83.56,83.56,83.2,83.21,60389.0
2024-04-09 14:30:00,83.22,83.29,83.07,83.23,61918.0,83.22,83.29,83.07,83.23,61918.0
2024-04-09 15:00:00,83.24,83.51,83.01,83.48,65013.0,83.24,83.51,83.01,83.48,65013.0
2024-04-09 15:30:00,83.5,83.56,83.23,83.37,269212.0,83.5,83.56,83.23,83.37,269212.0
2024-04-10 09:30:00,80.52,80.92,79.65,79.75,326316.0,80.52,80.92,79.65,79.75,326316.0
2024-04-10 10:00:00,79.69,80.83,79.15,80.65,199381.0,79.69,80.83,79.15,80.65,199381.0
2024-04-10 10:30:00,80.56,80.75,79.89,79.93,110059.0,80.56,80.75,79.89,79.93,110059.0
2024-04-10 11:00:00,79.94,80.34,79.93,80.26,77277.0,79.94,80.34,79.93,80.26,77277.0
2024-04-10 11:30:00,80.28,80.28,79.75,79.82,94444.0,80.28,80.28,79.75,79.82,94444.0
2024-04-10 12:00:00,79.8,80.01,79.66,79.94,68591.0,79.8,80.01,79.66,79.94,68591.0
2024-04-10 12:30:00,79.95,79.95,79.66,79.82,63957.0,79.95,79.95,79.66,79.82,63957.0
2024-04-10 13:00:00,79.84,79.98,79.31,79.58,101471.0,79.84,79.98,79.31,79.58,101471.0
2024-04-10 13:30:00,79.56,79.64,79.15,79.41,95442.0,79.56,79.64,79.15,79.41,95442.0
2024-04-10 14:00:00,79.42,79.49,78.96,78.98,92611.0,79.42,79.49,78.96,78.98,92611.0
2024-04-10 14:30:00,78.98,79.34,78.9,79.04,94466.0,78.98,79.34,78.9,79.04,94466.0
2024-04-10 15:00:00,79.01,79.54,78.98,79.29,166387.0,79.01,79.54,78.98,79.29,166387.0
2024-04-10 15:30:00,79.27,79.45,78.99,79.15,570165.0,79.27,79.45,78.99,79.15,570165.0
2024-04-11 09:30:00,73.38,74.46,69.25,70.35,3044703.0,73.38,74.46,69.25,70.35,3044703.0
2024-04-11 10:00:00,70.4,70.4,68.68,68.88,1217914.0,70.4,70.4,68.68,68.88,1217914.0
2024-04-11 10:30:00,68.84,70.29,68.5,69.87,769977.0,68.84,70.29,68.5,69.87,769977.0
2024-04-11 11:00:00,69.88,70.0,68.61,69.12,450988.0,69.88,70.0,68.61,69.12,450988.0
2024-04-11 11:30:00,69.09,69.59,68.72,69.51,576005.0,69.09,69.59,68.72,69.51,576005.0
2024-04-11 12:00:00,69.5,70.51,69.43,70.05,654752.0,69.5,70.51,69.43,70.05,654752.0
2024-04-11 12:30:00,70.05,70.71,69.86,70.62,431901.0,70.05,70.71,69.86,70.62,431901.0
2024-04-11 13:00:00,70.61,71.02,70.0,70.88,301985.0,70.61,71.02,70.0,70.88,301985.0
2024-04-11 13:30:00,70.88,70.9,70.02,70.15,352455.0,70.88,70.9,70.02,70.15,352455.0
2024-04-11 14:00:00,70.14,70.36,69.69,70.27,441525.0,70.14,70.36,69.69,70.27,441525.0
2024-04-11 14:30:00,70.27,71.31,70.27,71.19,481318.0,70.27,71.31,70.27,71.19,481318.0
2024-04-11 15:00:00,71.21,72.19,71.19,71.81,630534.0,71.21,72.19,71.19,71.81,630534.0
2024-04-11 15:30:00,71.84,72.46,71.43,71.98,1150717.0,71.84,72.46,71.43,71.98,1150717.0
2024-04-12 09:30:00,70.97,72.47,70.5,71.88,327539.0,70.97,72.47,70.5,71.88,327539.0
2024-04-12 10:00:00,71.91,72.05,71.46,71.66,263072.0,71.91,72.05,71.46,71.66,263072.0
2024-04-12 10:30:00,71.66,71.77,70.92,71.35,214215.0,71.66,71.77,70.92,71.35,214215.0
2024-04-12 11:00:00,71.36,71.86,71.35,71.67,201026.0,71.36,71.86,71.35,71.67,201026.0
2024-04-12 11:30:00,71.68,72.04,71.62,71.84,139243.0,71.68,72.04,71.62,71.84,139243.0
2024-04-12 12:00:00,71.84,71.95,71.35,71.4,131554.0,71.84,71.95,71.35,71.4,131554.0
2024-04-12 12:30:00,71.39,71.83,71.38,71.68,119992.0,71.39,71.83,71.38,71.68,119992.0
2024-04-12 13:00:00,71.69,71.69,70.96,71.12,177825.0,71.69,71.69,70.96,71.12,177825.0
2024-04-12 13:30:00,71.1,71.44,71.08,71.44,219022.0,71.1,71.44,71.08,71.44,219022.0
2024-04-12 14:00:00,71.44,71.61,71.25,71.29,149755.0,71.44,71.61,71.25,71.29,149755.0
2024-04-12 14:30:00,71.29,71.31,70.85,70.92,225523.0,71.29,71.31,70.85,70.92,225523.0
2024-04-12 15:00:00,70.91,71.08,70.77,70.83,172507.0,70.91,71.08,70.77,70.83,172507.0
2024-04-12 15:30:00,70.83,71.42,70.81,71.41,553507.0,70.83,71.42,70.81,71.41,553507.0
2024-04-15 09:30:00,71.08,71.93,69.97,70.2,121780.0,71.08,71.93,69.97,70.2,121780.0
2024-04-15 10:00:00,70.16,70.16,69.08,69.53,165520.0,70.16,70.16,69.08,69.53,165520.0
2024-04-15 10:30:00,69.53,69.69,69.19,69.21,162372.0,69.53,69.69,69.19,69.21,162372.0
2024-04-15 11:00:00,69.2,69.66,69.02,69.61,216590.0,69.2,69.66,69.02,69.61,216590.0
2024-04-15 11:30:00,69.59,69.88,69.57,69.75,66535.0,69.59,69.88,69.57,69.75,66535.0
2024-04-15 12:00:00,69.74,69.99,69.45,69.63,211033.0,69.74,69.99,69.45,69.63,211033.0
2024-04-15 12:30:00,69.62,69.63,69.35,69.6,85283.0,69.62,69.63,69.35,69.6,85283.0
2024-04-15 13:00:00,69.57,70.19,69.48,69.76,168959.0,69.57,70.19,69.48,69.76,168959.0
2024-04-15 13:30:00,69.74,69.96,69.53,69.67,212401.0,69.74,69.96,69.53,69.67,212401.0
2024-04-15 14:00:00,69.65,69.83,69.44,69.64,80016.0,69.65,69.83,69.44,69.64,80016.0
2024-04-15 14:30:00,69.6,69.9,69.57,69.71,105763.0,69.6,69.9,69.57,69.71,105763.0
2024-04-15 15:00:00,69.69,69.72,69.04,69.09,145380.0,69.69,69.72,69.04,69.09,145380.0
2024-04-15 15:30:00,69.1,69.51,69.02,69.46,417186.0,69.1,69.51,69.02,69.46,417186.0
2024-04-16 09:30:00,69.57,69.63,68.92,69.12,430967.0,69.57,69.63,68.92,69.12,430967.0
2024-04-16 10:00:00,69.11,69.93,68.95,69.62,204127.0,69.11,69.93,68.95,69.62,204127.0
2024-04-16 10:30:00,69.6,69.62,69.07,69.19,95865.0,69.6,69.62,69.07,69.19,95865.0
2024-04-16 11:00:00,69.19,69.65,69.08,69.65,83525.0,69.19,69.65,69.08,69.65,83525.0
2024-04-16 11:30:00,69.66,69.87,69.54,69.56,95398.0,69.66,69.87,69.54,69.56,95398.0
2024-04-16 12:00:00,69.5,69.63,69.32,69.5,40421.0,69.5,69.63,69.32,69.5,40421.0
2024-04-16 12:30:00,69.51,69.71,69.44,69.65,39765.0,69.51,69.71,69.44,69.65,39765.0
2024-04-16 13:00:00,69.64,69.74,69.54,69.54,51061.0,69.64,69.74,69.54,69.54,51061.0
2024-04-16 13:30:00,69.57,69.75,69.17,69.66,108738.0,69.57,69.75,69.17,69.66,108738.0
2024-04-16 14:00:00,69.66,70.04,69.46,69.53,84371.0,69.66,70.04,69.46,69.53,84371.0
2024-04-16 14:30:00,69.55,70.14,69.5,70.06,76470.0,69.55,70.14,69.5,70.06,76470.0
2024-04-16 15:00:00,70.07,70.07,69.83,69.96,72812.0,70.07,70.07,69.83,69.96,72812.0
2024-04-16 15:30:00,69.93,70.0,69.61,69.81,325328.0,69.93,70.0,69.61,69.81,325328.0
2024-04-17 09:30:00,69.99,70.25,68.95,68.98,81700.0,69.99,70.25,68.95,68.98,81700.0
2024-04-17 10:00:00,68.97,69.22,68.74,69.09,168845.0,68.97,69.22,68.74,69.09,168845.0
2024-04-17 10:30:00,69.05,69.12,68.59,68.69,60935.0,69.05,69.12,68.59,68.69,60935.0
2024-04-17 11:00:00,68.68,69.1,68.66,68.85,59245.0,68.68,69.1,68.66,68.85,59245.0
2024-04-17 11:30:00,68.84,69.0,68.55,68.97,90328.0,68.84,69.0,68.55,68.97,90328.0
2024-04-17 12:00:00,68.97,69.13,68.84,69.07,67972.0,68.97,69.13,68.84,69.07,67972.0
2024-04-17 12:30:00,69.06,69.23,68.9,69.07,49241.0,69.06,69.23,68.9,69.07,49241.0
2024-04-17 13:00:00,69.06,69.37,69.04,69.26,33210.0,69.06,69.37,69.04,69.26,33210.0
2024-04-17 13:30:00,69.29,69.43,69.16,69.38,44411.0,69.29,69.43,69.16,69.38,44411.0
2024-04-17 14:00:00,69.36,69.52,69.23,69.36,62400.0,69.36,69.52,69.23,69.36,62400.0
2024-04-17 14:30:00,69.36,69.64,69.15,69.2,68262.0,69.36,69.64,69.15,69.2,68262.0
2024-04-17 15:00:00,69.17,69.18,68.99,69.02,75019.0,69.17,69.18,68.99,69.02,75019.0
2024-04-17 15:30:00,69.03,69.1,68.51,68.53,426031.0,69.03,69.1,68.51,68.53,426031.0
2024-04-18 09:30:00,68.83,69.27,68.29,68.91,173406.0,68.83,69.27,68.29,68.91,173406.0
2024-04-18 10:00:00,68.98,69.02,68.55,68.86,61411.0,68.98,69.02,68.55,68.86,61411.0
2024-04-18 10:30:00,68.86,69.14,68.79,69.06,55555.0,68.86,69.14,68.79,69.06,55555.0
2024-04-18 11:00:00,69.09,69.67,69.09,69.49,78454.0,69.09,69.67,69.09,69.49,78454.0
2024-04-18 11:30:00,69.49,69.57,69.09,69.2,32828.0,69.49,69.57,69.09,69.2,32828.0
2024-04-18 12:00:00,69.21,69.27,68.99,69.01,28263.0,69.21,69.27,68.99,69.01,28263.0
2024-04-18 12:30:00,68.99,68.99,68.55,68.61,64610.0,68.99,68.99,68.55,68.61,64610.0
2024-04-18 13:00:00,68.63,68.67,68.2,68.5,54097.0,68.63,68.67,68.2,68.5,54097.0
2024-04-18 13:30:00,68.47,68.53,67.85,67.94,99599.0,68.47,68.53,67.85,67.94,99599.0
2024-04-18 14:00:00,67.94,68.16,67.8,67.89,126937.0,67.94,68.16,67.8,67.89,126937.0
2024-04-18 14:30:00,67.9,68.03,67.71,67.93,130123.0,67.9,68.03,67.71,67.93,130123.0
2024-04-18 15:00:00,67.94,68.11,67.88,67.94,155519.0,67.94,68.11,67.88,67.94,155519.0
2024-04-18 15:30:00,67.94,68.09,67.74,67.91,451733.0,67.94,68.09,67.74,67.91,451733.0
2024-04-19 09:30:00,68.0,68.75,67.97,68.53,131836.0,68.0,68.75,67.97,68.53,131836.0
2024-04-19 10:00:00,68.54,68.62,67.94,68.4,84388.0,68.54,68.62,67.94,68.4,84388.0
2024-04-19 10:30:00,68.4,68.75,68.05,68.48,96675.0,68.4,68.75,68.05,68.48,96675.0
2024-04-19 11:00:00,68.5,68.67,68.35,68.55,57634.0,68.5,68.67,68.35,68.55,57634.0
2024-04-19 11:30:00,68.56,68.61,68.33,68.41,49070.0,68.56,68.61,68.33,68.41,49070.0
2024-04-19 12:00:00,68.44,68.53,68.17,68.21,49153.0,68.44,68.53,68.17,68.21,49153.0
2024-04-19 12:30:00,68.21,68.55,68.08,68.44,37225.0,68.21,68.55,68.08,68.44,37225.0
2024-04-19 13:00:00,68.46,68.52,68.18,68.21,36161.0,68.46,68.52,68.18,68.21,36161.0
2024-04-19 13:30:00,68.22,68.58,68.07,68.09,76869.0,68.22,68.58,68.07,68.09,76869.0
2024-04-19 14:00:00,68.08,68.16,67.89,67.89,57090.0,68.08,68.16,67.89,67.89,57090.0
2024-04-19 14:30:00,67.87,68.05,67.87,67.99,61036.0,67.87,68.05,67.87,67.99,61036.0
2024-04-19 15:00:00,67.97,68.34,67.9,68.29,62254.0,67.97,68.34,67.9,68.29,62254.0
2024-04-19 15:30:00,68.3,68.4,68.09,68.35,236344.0,68.3,68.4,68.09,68.35,236344.0
2024-04-22 09:30:00,68.4,68.69,67.31,67.73,105906.0,68.4,68.69,67.31,67.73,105906.0
2024-04-22 10:00:00,67.74,68.37,67.68,68.06,62780.0,67.74,68.37,67.68,68.06,62780.0
2024-04-22 10:30:00,68.04,68.27,67.67,67.67,49494.0,68.04,68.27,67.67,67.67,49494.0
2024-04-22 11:00:00,67.66,67.76,67.43,67.51,67750.0,67.66,67.76,67.43,67.51,67750.0
2024-04-22 11:30:00,67.51,67.67,67.45,67.53,53239.0,67.51,67.67,67.45,67.53,53239.0
2024-04-22 12:00:00,67.54,67.87,67.51,67.69,37676.0,67.54,67.87,67.51,67.69,37676.0
2024-04-22 12:30:00,67.68,68.04,67.6,67.84,44695.0,67.68,68.04,67.6,67.84,44695.0
2024-04-22 13:00:00,67.84,67.96,67.71,67.87,109791.0,67.84,67.96,67.71,67.87,109791.0
2024-04-22 13:30:00,67.87,68.17,67.69,68.01,65666.0,67.87,68.17,67.69,68.01,65666.0
2024-04-22 14:00:00,68.02,68.4,67.94,68.35,58995.0,68.02,68.4,67.94,68.35,58995.0
2024-04-22 14:30:00,68.33,68.36,67.87,67.98,51561.0,68.33,68.36,67.87,67.98,51561.0
2024-04-22 15:00:00,67.97,68.1,67.79,68.09,82663.0,67.97,68.1,67.79,68.09,82663.0
2024-04-22 15:30:00,68.1,68.13,67.79,67.91,253473.0,68.1,68.13,67.79,67.91,253473.0
2024-04-23 09:30:00,68.19,68.96,68.02,68.86,113057.0,68.19,68.96,68.02,68.86,113057.0
2024-04-23 10:00:00,68.88,69.68,68.82,69.34,106655.0,68.88,69.68,68.82,69.34,106655.0
2024-04-23 10:30:00,69.31,69.67,69.3,69.62,47701.0,69.31,69.67,69.3,69.62,47701.0
2024-04-23 11:00:00,69.63,69.67,69.38,69.62,23209.0,69.63,69.67,69.38,69.62,23209.0
2024-04-23 11:30:00,69.59,69.59,69.38,69.53,21880.0,69.59,69.59,69.38,69.53,21880.0
2024-04-23 12:00:00,69.51,69.69,69.45,69.67,44914.0,69.51,69.69,69.45,69.67,44914.0
2024-04-23 12:30:00,69.67,69.84,69.63,69.69,25161.0,69.67,69.84,69.63,69.69,25161.0
2024-04-23 13:00:00,69.66,69.85,69.6,69.78,37395.0,69.66,69.85,69.6,69.78,37395.0
2024-04-23 13:30:00,69.76,69.8,69.71,69.78,23333.0,69.76,69.8,69.71,69.78,23333.0
2024-04-23 14:00:00,69.76,69.85,69.58,69.82,36027.0,69.76,69.85,69.58,69.82,36027.0
2024-04-23 14:30:00,69.84,70.0,69.74,69.88,44872.0,69.84,70.0,69.74,69.88,44872.0
2024-04-23 15:00:00,69.86,69.87,69.59,69.59,66420.0,69.86,69.87,69.59,69.59,66420.0
2024-04-23 15:30:00,69.58,69.83,69.52,69.73,279693.0,69.58,69.83,69.52,69.73,279693.0
2024-04-24 09:30:00,69.44,70.34,69.04,69.94,112172.0,69.44,70.34,69.04,69.94,112172.0
2024-04-24 10:00:00,69.91,70.58,69.82,70.32,107121.0,69.91,70.58,69.82,70.32,107121.0
2024-04-24 10:30:00,70.3,70.4,69.94,70.23,84639.0,70.3,70.4,69.94,70.23,84639.0
2024-04-24 11:00:00,70.25,70.49,70.17,70.25,81378.0,70.25,70.49,70.17,70.25,81378.0
2024-04-24 11:30:00,70.21,70.39,69.92,70.25,163771.0,70.21,70.39,69.92,70.25,163771.0
2024-04-24 12:00:00,70.26,70.44,70.22,70.4,65272.0,70.26,70.44,70.22,70.4,65272.0
2024-04-24 12:30:00,70.38,70.41,70.12,70.4,56703.0,70.38,70.41,70.12,70.4,56703.0
2024-04-24 13:00:00,70.39,70.56,70.31,70.53,71625.0,70.39,70.56,70.31,70.53,71625.0
2024-04-24 13:30:00,70.53,70.78,70.51,70.69,93027.0,70.53,70.78,70.51,70.69,93027.0
2024-04-24 14:00:00,70.67,70.67,70.37,70.44,88920.0,70.67,70.67,70.37,70.44,88920.0
2024-04-24 14:30:00,70.43,70.46,70.26,70.31,121451.0,70.43,70.46,70.26,70.31,121451.0
2024-04-24 15:00:00,70.28,70.46,70.2,70.4,183370.0,70.28,70.46,70.2,70.4,183370.0
2024-04-24 15:30:00,70.38,70.46,70.24,70.26,557681.0,70.38,70.46,70.24,70.26,557681.0
2024-04-25 09:30:00,69.04,69.21,67.8,67.96,146273.0,69.04,69.21,67.8,67.96,146273.0
2024-04-25 10:00:00,67.97,68.57,67.65,68.23,223732.0,67.97,68.57,67.65,68.23,223732.0
2024-04-25 10:30:00,68.22,68.46,68.02,68.16,231498.0,68.22,68.46,68.02,68.16,231498.0
2024-04-25 11:00:00,68.14,68.76,68.03,68.76,163899.0,68.14,68.76,68.03,68.76,163899.0
2024-04-25 11:30:00,68.76,69.02,68.53,68.83,86527.0,68.76,69.02,68.53,68.83,86527.0
2024-04-25 12:00:00,68.81,69.13,68.75,68.91,65571.0,68.81,69.13,68.75,68.91,65571.0
2024-04-25 12:30:00,68.91,68.94,68.58,68.7,79487.0,68.91,68.94,68.58,68.7,79487.0
2024-04-25 13:00:00,68.72,68.8,68.56,68.79,53655.0,68.72,68.8,68.56,68.79,53655.0
2024-04-25 13:30:00,68.75,69.39,68.74,69.19,74331.0,68.75,69.39,68.74,69.19,74331.0
2024-04-25 14:00:00,69.21,69.47,69.1,69.2,86969.0,69.21,69.47,69.1,69.2,86969.0
2024-04-25 14:30:00,69.19,69.38,69.0,69.22,185917.0,69.19,69.38,69.0,69.22,185917.0
2024-04-25 15:00:00,69.23,69.56,69.23,69.28,134464.0,69.23,69.56,69.23,69.28,134464.0
2024-04-25 15:30:00,69.27,69.36,68.96,69.2,384999.0,69.27,69.36,68.96,69.2,384999.0
2024-04-26 09:30:00,69.07,70.19,69.05,69.79,221601.0,69.07,70.19,69.05,69.79,221601.0
2024-04-26 10:00:00,69.84,69.98,69.43,69.6,237813.0,69.84,69.98,69.43,69.6,237813.0
2024-04-26 10:30:00,69.56,69.8,69.38,69.68,116120.0,69.56,69.8,69.38,69.68,116120.0
2024-04-26 11:00:00,69.7,69.94,69.49,69.69,178189.0,69.7,69.94,69.49,69.69,178189.0
2024-04-26 11:30:00,69.69,69.72,69.53,69.62,49880.0,69.69,69.72,69.53,69.62,49880.0
2024-04-26 12:00:00,69.61,69.81,69.53,69.7,50717.0,69.61,69.81,69.53,69.7,50717.0
2024-04-26 12:30:00,69.71,69.77,69.6,69.69,61641.0,69.71,69.77,69.6,69.69,61641.0
2024-04-26 13:00:00,69.68,69.88,69.58,69.75,45697.0,69.68,69.88,69.58,69.75,45697.0
2024-04-26 13:30:00,69.75,69.78,69.59,69.69,103006.0,69.75,69.78,69.59,69.69,103006.0
2024-04-26 14:00:00,69.7,69.94,69.7,69.87,66882.0,69.7,69.94,69.7,69.87,66882.0
2024-04-26 14:30:00,69.86,70.15,69.79,70.09,130208.0,69.86,70.15,69.79,70.09,130208.0
2024-04-26 15:00:00,70.08,70.21,69.95,70.03,106162.0,70.08,70.21,69.95,70.03,106162.0
2024-04-26 15:30:00,70.02,70.02,69.53,69.55,429304.0,70.02,70.02,69.53,69.55,429304.0
2024-04-29 09:30:00,70.02,70.6,69.73,69.83,67432.0,70.02,70.6,69.73,69.83,67432.0
2024-04-29 10:00:00,69.89,70.31,69.78,70.27,59501.0,69.89,70.31,69.78,70.27,59501.0
2024-04-29 10:30:00,70.27,70.65,70.22,70.24,78754.0,70.27,70.65,70.22,70.24,78754.0
2024-04-29 11:00:00,70.24,70.34,69.92,70.0,82029.0,70.24,70.34,69.92,70.0,82029.0
2024-04-29 11:30:00,69.96,69.98,69.77,69.92,42988.0,69.96,69.98,69.77,69.92,42988.0
2024-04-29 12:00:00,69.9,70.15,69.9,70.0,38293.0,69.9,70.15,69.9,70.0,38293.0
2024-04-29 12:30:00,70.01,70.13,69.94,70.02,59015.0,70.01,70.13,69.94,70.02,59015.0
2024-04-29 13:00:00,70.01,70.15,69.98,70.11,45180.0,70.01,70.15,69.98,70.11,45180.0
2024-04-29 13:30:00,70.12,70.13,69.55,69.74,54782.0,70.12,70.13,69.55,69.74,54782.0
2024-04-29 14:00:00,69.73,69.86,69.61,69.77,41298.0,69.73,69.86,69.61,69.77,41298.0
2024-04-29 14:30:00,69.77,69.81,69.56,69.65,66303.0,69.77,69.81,69.56,69.65,66303.0
2024-04-29 15:00:00,69.65,69.65,69.18,69.3,77476.0,69.65,69.65,69.18,69.3,77476.0
2024-04-29 15:30:00,69.31,69.43,69.23,69.38,296836.0,69.31,69.43,69.23,69.38,296836.0
2024-04-30 09:30:00,68.42,68.42,67.56,67.89,113272.0,68.42,68.42,67.56,67.89,113272.0
2024-04-30 10:00:00,67.9,68.45,67.72,68.29,38724.0,67.9,68.45,67.72,68.29,38724.0
2024-04-30 10:30:00,68.16,68.62,68.1,68.41,47948.0,68.16,68.62,68.1,68.41,47948.0
2024-04-30 11:00:00,68.43,68.62,68.15,68.62,128165.0,68.43,68.62,68.15,68.62,128165.0
2024-04-30 11:30:00,68.64,68.87,68.52,68.8,77006.0,68.64,68.87,68.52,68.8,77006.0
2024-04-30 12:00:00,68.82,68.98,68.61,68.68,75144.0,68.82,68.98,68.61,68.68,75144.0
2024-04-30 12:30:00,68.62,68.62,68.29,68.36,30715.0,68.62,68.62,68.29,68.36,30715.0
2024-04-30 13:00:00,68.33,68.48,68.18,68.22,40576.0,68.33,68.48,68.18,68.22,40576.0
2024-04-30 13:30:00,68.21,68.34,68.16,68.27,34499.0,68.21,68.34,68.16,68.27,34499.0
2024-04-30 14:00:00,68.27,68.36,67.77,67.84,60123.0,68.27,68.36,67.77,67.84,60123.0
2024-04-30 14:30:00,67.84,68.17,67.81,68.12,65613.0,67.84,68.17,67.81,68.12,65613.0
2024-04-30 15:00:00,68.13,68.22,68.0,68.11,79278.0,68.13,68.22,68.0,68.11,79278.0
2024-04-30 15:30:00,68.11,68.19,67.88,67.97,374769.0,68.11,68.19,67.88,67.97,374769.0
2024-05-01 09:30:00,67.9,68.26,67.43,67.92,54712.0,67.9,68.26,67.43,67.92,54712.0
2024-05-01 10:00:00,67.92,67.97,67.34,67.4,48636.0,67.92,67.97,67.34,67.4,48636.0
2024-05-01 10:30:00,67.4,67.51,67.26,67.26,37551.0,67.4,67.51,67.26,67.26,37551.0
2024-05-01 11:00:00,67.24,67.48,67.02,67.14,75674.0,67.24,67.48,67.02,67.14,75674.0
2024-05-01 11:30:00,67.11,67.39,67.04,67.28,30561.0,67.11,67.39,67.04,67.28,30561.0
2024-05-01 12:00:00,67.26,67.47,67.14,67.45,26488.0,67.26,67.47,67.14,67.45,26488.0
2024-05-01 12:30:00,67.42,67.5,67.36,67.43,31748.0,67.42,67.5,67.36,67.43,31748.0
2024-05-01 13:00:00,67.45,67.62,67.41,67.48,40267.0,67.45,67.62,67.41,67.48,40267.0
2024-05-01 13:30:00,67.48,67.7,67.33,67.44,108211.0,67.48,67.7,67.33,67.44,108211.0
2024-05-01 14:00:00,67.43,67.83,67.36,67.78,100132.0,67.43,67.83,67.36,67.78,100132.0
2024-05-01 14:30:00,67.78,68.76,67.32,68.73,92232.0,67.78,68.76,67.32,68.73,92232.0
2024-05-01 15:00:00,68.74,69.19,68.05,68.17,85918.0,68.74,69.19,68.05,68.17,85918.0
2024-05-01 15:30:00,68.15,68.15,67.18,67.19,260327.0,68.15,68.15,67.18,67.19,260327.0
2024-05-02 09:30:00,68.67,68.71,66.58,67.03,262996.0,68.67,68.71,66.58,67.03,262996.0
2024-05-02 10:00:00,67.03,67.09,66.22,66.48,286650.0,67.03,67.09,66.22,66.48,286650.0
2024-05-02 10:30:00,66.48,66.77,65.83,66.72,296797.0,66.48,66.77,65.83,66.72,296797.0
2024-05-02 11:00:00,66.72,67.01,66.48,66.94,169644.0,66.72,67.01,66.48,66.94,169644.0
2024-05-02 11:30:00,66.92,67.17,66.78,67.01,101480.0,66.92,67.17,66.78,67.01,101480.0
2024-05-02 12:00:00,67.01,67.07,66.74,66.84,78373.0,67.01,67.07,66.74,66.84,78373.0
2024-05-02 12:30:00,66.82,67.25,66.61,67.18,98734.0,66.82,67.25,66.61,67.18,98734.0
2024-05-02 13:00:00,67.2,67.25,67.0,67.17,54843.0,67.2,67.25,67.0,67.17,54843.0
2024-05-02 13:30:00,67.14,67.2,66.92,67.03,44545.0,67.14,67.2,66.92,67.03,44545.0
2024-05-02 14:00:00,67.02,67.44,67.02,67.44,65737.0,67.02,67.44,67.02,67.44,65737.0
2024-05-02 14:30:00,67.43,67.77,67.43,67.62,83043.0,67.43,67.77,67.43,67.62,83043.0
2024-05-02 15:00:00,67.62,67.93,67.48,67.84,116027.0,67.62,67.93,67.48,67.84,116027.0
2024-05-02 15:30:00,67.83,68.07,67.56,68.05,453458.0,67.83,68.07,67.56,68.05,453458.0
2024-05-03 09:30:00,69.43,70.34,69.43,70.01,290847.0,69.43,70.34,69.43,70.01,290847.0
2024-05-03 10:00:00,70.03,70.15,69.09,69.49,61310.0,70.03,70.15,69.09,69.49,61310.0
2024-05-03 10:30:00,69.4,69.48,68.97,69.01,129309.0,69.4,69.48,68.97,69.01,129309.0
2024-05-03 11:00:00,69.02,69.2,68.98,69.12,32655.0,69.02,69.2,68.98,69.12,32655.0
2024-05-03 11:30:00,69.13,69.22,68.8,69.0,33158.0,69.13,69.22,68.8,69.0,33158.0
2024-05-03 12:00:00,69.0,69.09,68.81,68.86,27020.0,69.0,69.09,68.81,68.86,27020.0
2024-05-03 12:30:00,68.84,68.96,68.65,68.73,31125.0,68.84,68.96,68.65,68.73,31125.0
2024-05-03 13:00:00,68.75,69.0,68.69,68.87,66900.0,68.75,69.0,68.69,68.87,66900.0
2024-05-03 13:30:00,68.88,69.0,68.71,68.92,116545.0,68.88,69.0,68.71,68.92,116545.0
2024-05-03 14:00:00,68.89,69.03,68.75,68.79,58885.0,68.89,69.03,68.75,68.79,58885.0
2024-05-03 14:30:00,68.79,68.92,68.76,68.84,56502.0,68.79,68.92,68.76,68.84,56502.0
2024-05-03 15:00:00,68.84,68.88,68.74,68.81,80309.0,68.84,68.88,68.74,68.81,80309.0
2024-05-03 15:30:00,68.82,68.92,68.69,68.71,275804.0,68.82,68.92,68.69,68.71,275804.0
2024-05-06 09:30:00,69.68,70.41,69.68,70.04,91503.0,69.68,70.41,69.68,70.04,91503.0
2024-05-06 10:00:00,70.05,70.18,69.85,69.98,45842.0,70.05,70.18,69.85,69.98,45842.0
2024-05-06 10:30:00,69.94,70.05,69.57,69.57,37018.0,69.94,70.05,69.57,69.57,37018.0
2024-05-06 11:00:00,69.58,69.61,69.25,69.35,113872.0,69.58,69.61,69.25,69.35,113872.0
2024-05-06 11:30:00,69.38,69.52,69.36,69.44,28779.0,69.38,69.52,69.36,69.44,28779.0
2024-05-06 12:00:00,69.44,69.52,69.31,69.38,55758.0,69.44,69.52,69.31,69.38,55758.0
2024-05-06 12:30:00,69.36,69.52,69.22,69.37,58108.0,69.36,69.52,69.22,69.37,58108.0
2024-05-06 13:00:00,69.38,69.64,69.36,69.64,98614.0,69.38,69.64,69.36,69.64,98614.0
2024-05-06 13:30:00,69.63,69.68,69.48,69.58,64290.0,69.63,69.68,69.48,69.58,64290.0
2024-05-06 14:00:00,69.53,69.75,69.52,69.75,35458.0,69.53,69.75,69.52,69.75,35458.0
2024-05-06 14:30:00,69.77,69.92,69.48,69.5,54333.0,69.77,69.92,69.48,69.5,54333.0
2024-05-06 15:00:00,69.48,69.6,69.42,69.48,86650.0,69.48,69.6,69.42,69.48,86650.0
2024-05-06 15:30:00,69.48,69.67,69.31,69.57,274203.0,69.48,69.67,69.31,69.57,274203.0
2024-05-07 09:30:00,69.96,70.7,69.6,70.61,40160.0,69.96,70.7,69.6,70.61,40160.0
2024-05-07 10:00:00,70.58,70.92,70.37,70.63,68593.0,70.58,70.92,70.37,70.63,68593.0
2024-05-07 10:30:00,70.62,70.67,70.2,70.5,58467.0,70.62,70.67,70.2,70.5,58467.0
2024-05-07 11:00:00,70.5,70.64,70.18,70.21,55566.0,70.5,70.64,70.18,70.21,55566.0
2024-05-07 11:30:00,70.21,70.3,70.1,70.25,46177.0,70.21,70.3,70.1,70.25,46177.0
2024-05-07 12:00:00,70.26,70.27,69.99,70.06,57442.0,70.26,70.27,69.99,70.06,57442.0
2024-05-07 12:30:00,70.05,70.09,69.88,70.01,36847.0,70.05,70.09,69.88,70.01,36847.0
2024-05-07 13:00:00,69.99,70.01,69.88,70.0,17122.0,69.99,70.01,69.88,70.0,17122.0
2024-05-07 13:30:00,69.97,70.01,69.68,69.71,45041.0,69.97,70.01,69.68,69.71,45041.0
2024-05-07 14:00:00,69.69,69.7,69.37,69.47,47090.0,69.69,69.7,69.37,69.47,47090.0
2024-05-07 14:30:00,69.47,69.76,69.42,69.48,63167.0,69.47,69.76,69.42,69.48,63167.0
2024-05-07 15:00:00,69.48,69.58,69.41,69.44,107214.0,69.48,69.58,69.41,69.44,107214.0
2024-05-07 15:30:00,69.45,69.48,69.22,69.22,194001.0,69.45,69.48,69.22,69.22,194001.0
2024-05-08 09:30:00,68.38,69.56,68.23,69.56,89874.0,68.38,69.56,68.23,69.56,89874.0
2024-05-08 10:00:00,69.57,69.64,69.17,69.17,102481.0,69.57,69.64,69.17,69.17,102481.0
2024-05-08 10:30:00,69.18,69.63,69.15,69.58,61765.0,69.18,69.63,69.15,69.58,61765.0
2024-05-08 11:00:00,69.58,69.73,69.33,69.65,125664.0,69.58,69.73,69.33,69.65,125664.0
2024-05-08 11:30:00,69.65,69.76,69.59,69.65,32488.0,69.65,69.76,69.59,69.65,32488.0
2024-05-08 12:00:00,69.64,69.73,69.6,69.69,55182.0,69.64,69.73,69.6,69.69,55182.0
2024-05-08 12:30:00,69.7,69.81,69.6,69.75,38229.0,69.7,69.81,69.6,69.75,38229.0
2024-05-08 13:00:00,69.74,69.9,69.7,69.87,34653.0,69.74,69.9,69.7,69.87,34653.0
2024-05-08 13:30:00,69.86,70.15,69.82,70.06,48552.0,69.86,70.15,69.82,70.06,48552.0
2024-05-08 14:00:00,70.08,70.51,70.03,70.5,50886.0,70.08,70.51,70.03,70.5,50886.0
2024-05-08 14:30:00,70.52,70.54,70.33,70.39,39133.0,70.52,70.54,70.33,70.39,39133.0
2024-05-08 15:00:00,70.39,70.58,70.33,70.52,69783.0,70.39,70.58,70.33,70.52,69783.0
2024-05-08 15:30:00,70.51,70.56,70.26,70.34,253900.0,70.51,70.56,70.26,70.34,253900.0
2024-05-09 09:30:00,70.5,71.16,70.43,71.09,60596.0,70.5,71.16,70.43,71.09,60596.0
2024-05-09 10:00:00,71.11,71.55,71.05,71.42,108366.0,71.11,71.55,71.05,71.42,108366.0
2024-05-09 10:30:00,71.42,71.6,71.2,71.22,58039.0,71.42,71.6,71.2,71.22,58039.0
2024-05-09 11:00:00,71.27,71.38,71.17,71.22,66695.0,71.27,71.38,71.17,71.22,66695.0
2024-05-09 11:30:00,71.2,71.29,71.06,71.09,51196.0,71.2,71.29,71.06,71.09,51196.0
2024-05-09 12:00:00,71.09,71.26,70.96,70.96,43504.0,71.09,71.26,70.96,70.96,43504.0
2024-05-09 12:30:00,70.96,70.99,70.74,70.74,51311.0,70.96,70.99,70.74,70.74,51311.0
2024-05-09 13:00:00,70.72,70.89,70.55,70.7,55964.0,70.72,70.89,70.55,70.7,55964.0
2024-05-09 13:30:00,70.7,70.82,70.66,70.74,64221.0,70.7,70.82,70.66,70.74,64221.0
2024-05-09 14:00:00,70.74,70.9,70.7,70.8,64962.0,70.74,70.9,70.7,70.8,64962.0
2024-05-09 14:30:00,70.8,71.29,70.73,71.23,68602.0,70.8,71.29,70.73,71.23,68602.0
2024-05-09 15:00:00,71.21,71.39,71.11,71.15,143757.0,71.21,71.39,71.11,71.15,143757.0
2024-05-09 15:30:00,71.15,71.23,70.94,71.05,249237.0,71.15,71.23,70.94,71.05,249237.0
2024-05-10 09:30:00,71.19,71.94,71.16,71.68,58005.0,71.19,71.94,71.16,71.68,58005.0
2024-05-10 10:00:00,71.64,71.67,71.24,71.53,42397.0,71.64,71.67,71.24,71.53,42397.0
2024-05-10 10:30:00,71.5,71.52,71.0,71.15,51779.0,71.5,71.52,71.0,71.15,51779.0
2024-05-10 11:00:00,71.17,71.26,70.96,71.2,45885.0,71.17,71.26,70.96,71.2,45885.0
2024-05-10 11:30:00,71.2,71.25,70.81,71.23,37539.0,71.2,71.25,70.81,71.23,37539.0
2024-05-10 12:00:00,71.21,71.24,70.97,71.14,30172.0,71.21,71.24,70.97,71.14,30172.0
2024-05-10 12:30:00,71.15,71.3,71.13,71.24,26244.0,71.15,71.3,71.13,71.24,26244.0
2024-05-10 13:00:00,71.25,71.28,71.07,71.2,26996.0,71.25,71.28,71.07,71.2,26996.0
2024-05-10 13:30:00,71.24,71.26,70.87,70.91,62320.0,71.24,71.26,70.87,70.91,62320.0
2024-05-10 14:00:00,70.91,71.1,70.84,70.98,41278.0,70.91,71.1,70.84,70.98,41278.0
2024-05-10 14:30:00,70.98,71.33,70.93,71.28,77938.0,70.98,71.33,70.93,71.28,77938.0
2024-05-10 15:00:00,71.27,71.59,71.25,71.57,88530.0,71.27,71.59,71.25,71.57,88530.0
2024-05-10 15:30:00,71.57,71.82,71.53,71.7,269198.0,71.57,71.82,71.53,71.7,269198.0
2024-05-13 09:30:00,72.41,73.97,72.23,73.92,135138.0,72.41,73.97,72.23,73.92,135138.0
2024-05-13 10:00:00,73.98,75.27,73.98,75.27,174627.0,73.98,75.27,73.98,75.27,174627.0
2024-05-13 10:30:00,75.27,76.79,75.26,75.3,551265.0,75.27,76.79,75.26,75.3,551265.0
2024-05-13 11:00:00,75.31,75.76,75.21,75.26,163692.0,75.31,75.76,75.21,75.26,163692.0
2024-05-13 11:30:00,75.23,75.63,75.09,75.34,108684.0,75.23,75.63,75.09,75.34,108684.0
2024-05-13 12:00:00,75.33,75.33,74.88,74.94,86007.0,75.33,75.33,74.88,74.94,86007.0
2024-05-13 12:30:00,74.94,75.14,74.72,75.03,95212.0,74.94,75.14,74.72,75.03,95212.0
2024-05-13 13:00:00,75.0,75.03,74.62,74.89,94025.0,75.0,75.03,74.62,74.89,94025.0
2024-05-13 13:30:00,74.86,74.93,74.3,74.48,52134.0,74.86,74.93,74.3,74.48,52134.0
2024-05-13 14:00:00,74.46,74.63,74.22,74.42,57170.0,74.46,74.63,74.22,74.42,57170.0
2024-05-13 14:30:00,74.42,74.81,74.32,74.73,59967.0,74.42,74.81,74.32,74.73,59967.0
2024-05-13 15:00:00,74.73,74.89,74.48,74.49,110181.0,74.73,74.89,74.48,74.49,110181.0
2024-05-13 15:30:00,74.48,74.96,74.44,74.89,381599.0,74.48,74.96,74.44,74.89,381599.0
2024-05-14 09:30:00,76.2,77.78,75.63,76.77,336782.0,76.2,77.78,75.63,76.77,336782.0
2024-05-14 10:00:00,76.74,77.2,76.27,76.42,112636.0,76.74,77.2,76.27,76.42,112636.0
2024-05-14 10:30:00,76.38,76.7,76.03,76.43,70666.0,76.38,76.7,76.03,76.43,70666.0
2024-05-14 11:00:00,76.45,76.5,75.75,75.87,69167.0,76.45,76.5,75.75,75.87,69167.0
2024-05-14 11:30:00,75.87,75.96,75.72,75.76,46605.0,75.87,75.96,75.72,75.76,46605.0
2024-05-14 12:00:00,75.75,76.29,75.71,76.17,46492.0,75.75,76.29,75.71,76.17,46492.0
2024-05-14 12:30:00,76.15,76.15,75.16,75.33,37042.0,76.15,76.15,75.16,75.33,37042.0
2024-05-14 13:00:00,75.36,75.45,75.17,75.43,39180.0,75.36,75.45,75.17,75.43,39180.0
2024-05-14 13:30:00,75.41,75.55,75.24,75.39,35864.0,75.41,75.55,75.24,75.39,35864.0
2024-05-14 14:00:00,75.39,75.54,75.28,75.34,55271.0,75.39,75.54,75.28,75.34,55271.0
2024-05-14 14:30:00,75.35,75.67,75.34,75.4,43750.0,75.35,75.67,75.34,75.4,43750.0
2024-05-14 15:00:00,75.41,75.57,75.3,75.55,64653.0,75.41,75.57,75.3,75.55,64653.0
2024-05-14 15:30:00,75.56,75.83,75.41,75.76,267439.0,75.56,75.83,75.41,75.76,267439.0
2024-05-15 09:30:00,76.63,76.65,74.54,74.58,307737.0,76.63,76.65,74.54,74.58,307737.0
2024-05-15 10:00:00,74.63,74.87,74.24,74.66,109109.0,74.63,74.87,74.24,74.66,109109.0
2024-05-15 10:30:00,74.62,75.05,74.56,74.74,30491.0,74.62,75.05,74.56,74.74,30491.0
2024-05-15 11:00:00,74.79,74.83,74.46,74.72,50021.0,74.79,74.83,74.46,74.72,50021.0
2024-05-15 11:30:00,74.73,74.94,74.54,74.81,56921.0,74.73,74.94,74.54,74.81,56921.0
2024-05-15 12:00:00,74.8,74.82,74.68,74.77,28870.0,74.8,74.82,74.68,74.77,28870.0
2024-05-15 12:30:00,74.77,74.78,74.5,74.63,41364.0,74.77,74.78,74.5,74.63,41364.0
2024-05-15 13:00:00,74.65,74.65,74.26,74.47,38325.0,74.65,74.65,74.26,74.47,38325.0
2024-05-15 13:30:00,74.47,74.57,74.32,74.39,48776.0,74.47,74.57,74.32,74.39,48776.0
2024-05-15 14:00:00,74.4,74.61,74.4,74.45,46927.0,74.4,74.61,74.4,74.45,46927.0
2024-05-15 14:30:00,74.41,74.52,74.29,74.48,41929.0,74.41,74.52,74.29,74.48,41929.0
2024-05-15 15:00:00,74.46,74.53,74.31,74.33,50145.0,74.46,74.53,74.31,74.33,50145.0
2024-05-15 15:30:00,74.32,74.42,74.16,74.35,220038.0,74.32,74.42,74.16,74.35,220038.0
2024-05-16 09:30:00,74.26,74.74,72.95,73.02,104305.0,74.26,74.74,72.95,73.02,104305.0
2024-05-16 10:00:00,73.0,73.41,72.98,73.25,42790.0,73.0,73.41,72.98,73.25,42790.0
2024-05-16 10:30:00,73.25,73.83,73.23,73.33,63920.0,73.25,73.83,73.23,73.33,63920.0
2024-05-16 11:00:00,73.31,73.77,73.28,73.7,52154.0,73.31,73.77,73.28,73.7,52154.0
2024-05-16 11:30:00,73.67,73.79,73.51,73.6,26269.0,73.67,73.79,73.51,73.6,26269.0
2024-05-16 12:00:00,73.6,73.75,73.47,73.72,26887.0,73.6,73.75,73.47,73.72,26887.0
2024-05-16 12:30:00,73.7,73.7,73.35,73.44,33138.0,73.7,73.7,73.35,73.44,33138.0
2024-05-16 13:00:00,73.44,73.73,73.25,73.34,54617.0,73.44,73.73,73.25,73.34,54617.0
2024-05-16 13:30:00,73.34,73.41,73.18,73.36,27214.0,73.34,73.41,73.18,73.36,27214.0
2024-05-16 14:00:00,73.4,73.48,73.18,73.29,28144.0,73.4,73.48,73.18,73.29,28144.0
2024-05-16 14:30:00,73.3,73.5,73.18,73.43,34426.0,73.3,73.5,73.18,73.43,34426.0
2024-05-16 15:00:00,73.43,73.52,73.16,73.17,83796.0,73.43,73.52,73.16,73.17,83796.0
2024-05-16 15:30:00,73.17,73.26,72.88,72.98,244275.0,73.17,73.26,72.88,72.98,244275.0
2024-05-17 09:30:00,72.4,72.65,71.81,72.0,69754.0,72.4,72.65,71.81,72.0,69754.0
2024-05-17 10:00:00,72.0,72.25,71.81,72.15,34595.0,72.0,72.25,71.81,72.15,34595.0
2024-05-17 10:30:00,72.15,72.19,71.9,72.15,38814.0,72.15,72.19,71.9,72.15,38814.0
2024-05-17 11:00:00,72.16,72.23,71.94,72.14,51746.0,72.16,72.23,71.94,72.14,51746.0
2024-05-17 11:30:00,72.16,72.44,72.14,72.44,38020.0,72.16,72.44,72.14,72.44,38020.0
2024-05-17 12:00:00,72.44,72.79,72.44,72.77,29395.0,72.44,72.79,72.44,72.77,29395.0
2024-05-17 12:30:00,72.73,72.89,72.65,72.83,42326.0,72.73,72.89,72.65,72.83,42326.0
2024-05-17 13:00:00,72.81,72.96,72.77,72.92,45674.0,72.81,72.96,72.77,72.92,45674.0
2024-05-17 13:30:00,72.92,73.18,72.9,73.04,56044.0,72.92,73.18,72.9,73.04,56044.0
2024-05-17 14:00:00,73.03,73.16,72.81,72.98,41194.0,73.03,73.16,72.81,72.98,41194.0
2024-05-17 14:30:00,72.98,73.09,72.91,73.06,42653.0,72.98,73.09,72.91,73.06,42653.0
2024-05-17 15:00:00,73.05,73.14,72.73,72.83,67333.0,73.05,73.14,72.73,72.83,67333.0
2024-05-17 15:30:00,72.81,72.98,72.73,72.81,409095.0,72.81,72.98,72.73,72.81,409095.0
2024-05-20 09:30:00,73.04,73.26,72.06,72.83,37516.0,73.04,73.26,72.06,72.83,37516.0
2024-05-20 10:00:00,72.9,72.9,72.47,72.53,21537.0,72.9,72.9,72.47,72.53,21537.0
2024-05-20 10:30:00,72.51,73.08,72.45,73.03,56501.0,72.51,73.08,72.45,73.03,56501.0
2024-05-20 11:00:00,73.03,73.23,73.0,73.22,23410.0,73.03,73.23,73.0,73.22,23410.0
2024-05-20 11:30:00,73.23,73.26,73.07,73.18,15320.0,73.23,73.26,73.07,73.18,15320.0
2024-05-20 12:00:00,73.2,73.27,73.02,73.06,18199.0,73.2,73.27,73.02,73.06,18199.0
2024-05-20 12:30:00,73.05,73.07,72.84,72.94,23737.0,73.05,73.07,72.84,72.94,23737.0
2024-05-20 13:00:00,72.91,73.01,72.8,72.85,17332.0,72.91,73.01,72.8,72.85,17332.0
2024-05-20 13:30:00,72.85,72.87,72.54,72.57,41661.0,72.85,72.87,72.54,72.57,41661.0
2024-05-20 14:00:00,72.62,72.71,72.44,72.68,22205.0,72.62,72.71,72.44,72.68,22205.0
2024-05-20 14:30:00,72.69,72.78,72.62,72.66,44281.0,72.69,72.78,72.62,72.66,44281.0
2024-05-20 15:00:00,72.67,72.91,72.63,72.91,43781.0,72.67,72.91,72.63,72.91,43781.0
2024-05-20 15:30:00,72.92,72.94,72.55,72.57,228134.0,72.92,72.94,72.55,72.57,228134.0
2024-05-21 09:30:00,72.55,72.84,71.75,71.83,66392.0,72.55,72.84,71.75,71.83,66392.0
2024-05-21 10:00:00,71.85,72.12,71.66,71.67,36759.0,71.85,72.12,71.66,71.67,36759.0
2024-05-21 10:30:00,71.64,71.74,71.51,71.59,25405.0,71.64,71.74,71.51,71.59,25405.0
2024-05-21 11:00:00,71.59,71.9,71.49,71.8,32207.0,71.59,71.9,71.49,71.8,32207.0
2024-05-21 11:30:00,71.81,71.82,71.67,71.69,17573.0,71.81,71.82,71.67,71.69,17573.0
2024-05-21 12:00:00,71.66,71.72,71.5,71.66,28230.0,71.66,71.72,71.5,71.66,28230.0
2024-05-21 12:30:00,71.68,71.79,71.52,71.76,24548.0,71.68,71.79,71.52,71.76,24548.0
2024-05-21 13:00:00,71.75,71.8,71.48,71.6,52012.0,71.75,71.8,71.48,71.6,52012.0
2024-05-21 13:30:00,71.62,71.69,71.52,71.58,37077.0,71.62,71.69,71.52,71.58,37077.0
2024-05-21 14:00:00,71.58,71.72,71.57,71.68,28795.0,71.58,71.72,71.57,71.68,28795.0
2024-05-21 14:30:00,71.69,71.73,71.58,71.65,56378.0,71.69,71.73,71.58,71.65,56378.0
2024-05-21 15:00:00,71.66,72.05,71.66,72.04,64692.0,71.66,72.05,71.66,72.04,64692.0
2024-05-21 15:30:00,72.05,72.26,71.95,71.96,211909.0,72.05,72.26,71.95,71.96,211909.0
2024-05-22 09:30:00,71.7,71.97,71.48,71.76,39457.0,71.7,71.97,71.48,71.76,39457.0
2024-05-22 10:00:00,71.74,71.77,70.87,71.22,96164.0,71.74,71.77,70.87,71.22,96164.0
2024-05-22 10:30:00,71.2,71.27,70.92,71.09,51526.0,71.2,71.27,70.92,71.09,51526.0
2024-05-22 11:00:00,71.09,71.41,71.09,71.36,54568.0,71.09,71.41,71.09,71.36,54568.0
2024-05-22 11:30:00,71.34,71.38,70.86,70.89,34907.0,71.34,71.38,70.86,70.89,34907.0
2024-05-22 12:00:00,70.88,71.12,70.87,71.03,30253.0,70.88,71.12,70.87,71.03,30253.0
2024-05-22 12:30:00,71.02,71.06,70.92,70.97,25398.0,71.02,71.06,70.92,70.97,25398.0
2024-05-22 13:00:00,70.98,71.0,70.65,70.67,66056.0,70.98,71.0,70.65,70.67,66056.0
2024-05-22 13:30:00,70.68,70.76,70.46,70.61,62886.0,70.68,70.76,70.46,70.61,62886.0
2024-05-22 14:00:00,70.59,70.59,70.05,70.08,59441.0,70.59,70.59,70.05,70.08,59441.0
2024-05-22 14:30:00,70.05,70.19,69.92,70.09,50506.0,70.05,70.19,69.92,70.09,50506.0
2024-05-22 15:00:00,70.09,70.16,69.76,69.89,102670.0,70.09,70.16,69.76,69.89,102670.0
2024-05-22 15:30:00,69.89,70.0,69.53,69.81,229639.0,69.89,70.0,69.53,69.81,229639.0
2024-05-23 09:30:00,69.88,69.95,68.6,68.72,57946.0,69.88,69.95,68.6,68.72,57946.0
2024-05-23 10:00:00,68.75,69.22,68.67,68.89,39020.0,68.75,69.22,68.67,68.89,39020.0
2024-05-23 10:30:00,68.91,69.0,68.78,68.95,47312.0,68.91,69.0,68.78,68.95,47312.0
2024-05-23 11:00:00,68.95,69.31,68.94,68.99,34758.0,68.95,69.31,68.94,68.99,34758.0
2024-05-23 11:30:00,68.98,69.16,68.93,69.1,34315.0,68.98,69.16,68.93,69.1,34315.0
2024-05-23 12:00:00,69.12,69.21,68.88,69.09,33793.0,69.12,69.21,68.88,69.09,33793.0
2024-05-23 12:30:00,69.11,69.29,69.11,69.22,35961.0,69.11,69.29,69.11,69.22,35961.0
2024-05-23 13:00:00,69.21,69.27,69.01,69.15,32149.0,69.21,69.27,69.01,69.15,32149.0
2024-05-23 13:30:00,69.15,69.15,68.86,68.91,23946.0,69.15,69.15,68.86,68.91,23946.0
2024-05-23 14:00:00,68.9,68.91,68.56,68.68,33881.0,68.9,68.91,68.56,68.68,33881.0
2024-05-23 14:30:00,68.67,68.96,68.61,68.62,47964.0,68.67,68.96,68.61,68.62,47964.0
2024-05-23 15:00:00,68.65,68.74,68.43,68.5,95167.0,68.65,68.74,68.43,68.5,95167.0
2024-05-23 15:30:00,68.51,68.96,68.51,68.94,150174.0,68.51,68.96,68.51,68.94,150174.0
2024-05-24 09:30:00,69.42,69.65,68.96,69.02,27985.0,69.42,69.65,68.96,69.02,27985.0
2024-05-24 10:00:00,69.09,69.43,69.08,69.43,16777.0,69.09,69.43,69.08,69.43,16777.0
2024-05-24 10:30:00,69.47,69.49,69.0,69.3,15928.0,69.47,69.49,69.0,69.3,15928.0
2024-05-24 11:00:00,69.29,69.51,69.29,69.37,10436.0,69.29,69.51,69.29,69.37,10436.0
2024-05-24 11:30:00,69.38,69.4,69.24,69.32,12940.0,69.38,69.4,69.24,69.32,12940.0
2024-05-24 12:00:00,69.31,69.55,69.3,69.49,13952.0,69.31,69.55,69.3,69.49,13952.0
2024-05-24 12:30:00,69.52,69.59,69.41,69.51,21703.0,69.52,69.59,69.41,69.51,21703.0
2024-05-24 13:00:00,69.53,69.75,69.52,69.73,15408.0,69.53,69.75,69.52,69.73,15408.0
2024-05-24 13:30:00,69.77,69.86,69.71,69.76,15460.0,69.77,69.86,69.71,69.76,15460.0
2024-05-24 14:00:00,69.75,69.8,69.52,69.52,26152.0,69.75,69.8,69.52,69.52,26152.0
2024-05-24 14:30:00,69.56,69.7,69.5,69.56,19004.0,69.56,69.7,69.5,69.56,19004.0
2024-05-24 15:00:00,69.56,69.71,69.42,69.67,43153.0,69.56,69.71,69.42,69.67,43153.0
2024-05-24 15:30:00,69.68,69.89,69.65,69.88,107570.0,69.68,69.89,69.65,69.88,107570.0
2024-05-28 09:30:00,70.17,70.43,69.7,70.12,32823.0,70.17,70.43,69.7,70.12,32823.0
2024-05-28 10:00:00,70.02,70.18,69.88,70.05,25109.0,70.02,70.18,69.88,70.05,25109.0
2024-05-28 10:30:00,70.0,70.01,69.6,69.6,26957.0,70.0,70.01,69.6,69.6,26957.0
2024-05-28 11:00:00,69.62,69.87,69.53,69.75,23640.0,69.62,69.87,69.53,69.75,23640.0
2024-05-28 11:30:00,69.73,69.74,69.51,69.6,22209.0,69.73,69.74,69.51,69.6,22209.0
2024-05-28 12:00:00,69.59,69.66,69.47,69.48,19937.0,69.59,69.66,69.47,69.48,19937.0
2024-05-28 12:30:00,69.48,69.88,69.39,69.77,37164.0,69.48,69.88,69.39,69.77,37164.0
2024-05-28 13:00:00,69.79,69.89,69.6,69.81,58515.0,69.79,69.89,69.6,69.81,58515.0
2024-05-28 13:30:00,69.82,69.95,69.5,69.65,34754.0,69.82,69.95,69.5,69.65,34754.0
2024-05-28 14:00:00,69.65,69.74,69.34,69.41,33366.0,69.65,69.74,69.34,69.41,33366.0
2024-05-28 14:30:00,69.42,69.48,69.17,69.31,63113.0,69.42,69.48,69.17,69.31,63113.0
2024-05-28 15:00:00,69.31,69.34,68.94,69.13,52709.0,69.31,69.34,68.94,69.13,52709.0
2024-05-28 15:30:00,69.14,69.24,69.06,69.16,240244.0,69.14,69.24,69.06,69.16,240244.0
2024-05-29 09:30:00,67.92,68.52,67.32,68.2,75489.0,67.92,68.52,67.32,68.2,75489.0
2024-05-29 10:00:00,68.19,68.34,67.72,67.73,56065.0,68.19,68.34,67.72,67.73,56065.0
2024-05-29 10:30:00,67.73,67.79,67.3,67.4,66732.0,67.73,67.79,67.3,67.4,66732.0
2024-05-29 11:00:00,67.43,67.49,67.27,67.33,29616.0,67.43,67.49,67.27,67.33,29616.0
2024-05-29 11:30:00,67.31,67.33,67.15,67.15,77042.0,67.31,67.33,67.15,67.15,77042.0
2024-05-29 12:00:00,67.15,67.15,66.91,67.02,63490.0,67.15,67.15,66.91,67.02,63490.0
2024-05-29 12:30:00,67.01,67.16,66.93,67.12,41809.0,67.01,67.16,66.93,67.12,41809.0
2024-05-29 13:00:00,67.12,67.18,66.87,67.09,37396.0,67.12,67.18,66.87,67.09,37396.0
2024-05-29 13:30:00,67.08,67.65,67.01,67.63,64604.0,67.08,67.65,67.01,67.63,64604.0
2024-05-29 14:00:00,67.62,67.65,67.3,67.42,35601.0,67.62,67.65,67.3,67.42,35601.0
2024-05-29 14:30:00,67.41,67.45,67.13,67.15,57173.0,67.41,67.45,67.13,67.15,57173.0
2024-05-29 15:00:00,67.17,67.56,67.17,67.45,56359.0,67.17,67.56,67.17,67.45,56359.0
2024-05-29 15:30:00,67.45,67.69,67.4,67.44,219617.0,67.45,67.69,67.4,67.44,219617.0
2024-05-30 09:30:00,68.12,69.1,67.77,69.03,49958.0,68.12,69.1,67.77,69.03,49958.0
2024-05-30 10:00:00,69.12,69.12,68.57,68.61,50897.0,69.12,69.12,68.57,68.61,50897.0
2024-05-30 10:30:00,68.61,69.1,68.57,69.03,38078.0,68.61,69.1,68.57,69.03,38078.0
2024-05-30 11:00:00,69.06,69.77,69.01,69.77,92691.0,69.06,69.77,69.01,69.77,92691.0
2024-05-30 11:30:00,69.77,69.8,69.36,69.36,78092.0,69.77,69.8,69.36,69.36,78092.0
2024-05-30 12:00:00,69.39,69.64,69.07,69.17,29327.0,69.39,69.64,69.07,69.17,29327.0
2024-05-30 12:30:00,69.13,69.48,69.08,69.4,42926.0,69.13,69.48,69.08,69.4,42926.0
2024-05-30 13:00:00,69.41,69.48,69.14,69.41,47345.0,69.41,69.48,69.14,69.41,47345.0
2024-05-30 13:30:00,69.44,69.55,69.37,69.49,37972.0,69.44,69.55,69.37,69.49,37972.0
2024-05-30 14:00:00,69.45,69.62,69.37,69.42,24808.0,69.45,69.62,69.37,69.42,24808.0
2024-05-30 14:30:00,69.42,69.54,69.37,69.43,32015.0,69.42,69.54,69.37,69.43,32015.0
2024-05-30 15:00:00,69.41,69.61,69.28,69.56,48380.0,69.41,69.61,69.28,69.56,48380.0
2024-05-30 15:30:00,69.57,69.89,69.47,69.65,261246.0,69.57,69.89,69.47,69.65,261246.0
2024-05-31 09:30:00,70.06,70.84,69.71,69.8,58909.0,70.06,70.84,69.71,69.8,58909.0
2024-05-31 10:00:00,69.8,70.3,69.72,70.11,139035.0,69.8,70.3,69.72,70.11,139035.0
2024-05-31 10:30:00,70.08,70.16,69.98,70.0,13471.0,70.08,70.16,69.98,70.0,13471.0
2024-05-31 11:00:00,69.96,70.25,69.69,69.98,55897.0,69.96,70.25,69.69,69.98,55897.0
2024-05-31 11:30:00,70.04,70.04,69.64,69.73,24713.0,70.04,70.04,69.64,69.73,24713.0
2024-05-31 12:00:00,69.73,69.73,69.45,69.49,19534.0,69.73,69.73,69.45,69.49,19534.0
2024-05-31 12:30:00,69.49,69.52,69.3,69.38,23333.0,69.49,69.52,69.3,69.38,23333.0
2024-05-31 13:00:00,69.38,69.76,69.38,69.7,33226.0,69.38,69.76,69.38,69.7,33226.0
2024-05-31 13:30:00,69.69,69.9,69.69,69.86,18378.0,69.69,69.9,69.69,69.86,18378.0
2024-05-31 14:00:00,69.85,70.02,69.79,69.93,32416.0,69.85,70.02,69.79,69.93,32416.0
2024-05-31 14:30:00,69.92,70.09,69.92,70.05,39802.0,69.92,70.09,69.92,70.05,39802.0
2024-05-31 15:00:00,70.04,70.15,69.97,69.97,52595.0,70.04,70.15,69.97,69.97,52595.0
2024-05-31 15:30:00,69.96,70.38,69.87,70.28,261461.0,69.96,70.38,69.87,70.28,261461.0
2024-06-03 09:30:00,71.5,71.51,70.46,70.61,77133.0,71.5,71.51,70.46,70.61,77133.0
2024-06-03 10:00:00,70.65,70.79,70.43,70.59,51909.0,70.65,70.79,70.43,70.59,51909.0
2024-06-03 10:30:00,70.56,70.77,70.32,70.69,39940.0,70.56,70.77,70.32,70.69,39940.0
2024-06-03 11:00:00,70.72,70.77,70.29,70.72,36704.0,70.72,70.77,70.29,70.72,36704.0
2024-06-03 11:30:00,70.71,70.75,70.39,70.45,46275.0,70.71,70.75,70.39,70.45,46275.0
2024-06-03 12:00:00,70.48,70.71,70.27,70.44,65041.0,70.48,70.71,70.27,70.44,65041.0
2024-06-03 12:30:00,70.39,70.54,70.2,70.36,45505.0,70.39,70.54,70.2,70.36,45505.0
2024-06-03 13:00:00,70.36,70.43,70.01,70.35,51167.0,70.36,70.43,70.01,70.35,51167.0
2024-06-03 13:30:00,70.36,70.5,70.36,70.5,42319.0,70.36,70.5,70.36,70.5,42319.0
2024-06-03 14:00:00,70.51,70.73,70.47,70.69,50038.0,70.51,70.73,70.47,70.69,50038.0
2024-06-03 14:30:00,70.7,70.78,70.45,70.47,78458.0,70.7,70.78,70.45,70.47,78458.0
2024-06-03 15:00:00,70.45,70.57,70.29,70.49,52710.0,70.45,70.57,70.29,70.49,52710.0
2024-06-03 15:30:00,70.48,70.69,70.4,70.55,208282.0,70.48,70.69,70.4,70.55,208282.0
2024-06-04 09:30:00,69.95,70.83,69.65,70.82,51120.0,69.95,70.83,69.65,70.82,51120.0
2024-06-04 10:00:00,70.96,71.04,70.57,70.57,58091.0,70.96,71.04,70.57,70.57,58091.0
2024-06-04 10:30:00,70.56,70.75,70.4,70.56,40174.0,70.56,70.75,70.4,70.56,40174.0
2024-06-04 11:00:00,70.57,70.77,70.56,70.66,46411.0,70.57,70.77,70.56,70.66,46411.0
2024-06-04 11:30:00,70.66,70.67,70.12,70.31,79894.0,70.66,70.67,70.12,70.31,79894.0
2024-06-04 12:00:00,70.32,70.52,70.25,70.52,34597.0,70.32,70.52,70.25,70.52,34597.0
2024-06-04 12:30:00,70.51,70.54,70.16,70.38,33024.0,70.51,70.54,70.16,70.38,33024.0
2024-06-04 13:00:00,70.42,70.53,70.36,70.53,29113.0,70.42,70.53,70.36,70.53,29113.0
2024-06-04 13:30:00,70.55,70.59,70.4,70.52,28222.0,70.55,70.59,70.4,70.52,28222.0
2024-06-04 14:00:00,70.54,70.94,70.49,70.91,71929.0,70.54,70.94,70.49,70.91,71929.0
2024-06-04 14:30:00,70.9,71.14,70.76,70.9,54530.0,70.9,71.14,70.76,70.9,54530.0
2024-06-04 15:00:00,70.89,70.92,70.7,70.9,71521.0,70.89,70.92,70.7,70.9,71521.0
2024-06-04 15:30:00,70.9,71.07,70.79,70.99,261645.0,70.9,71.07,70.79,70.99,261645.0
2024-06-05 09:30:00,71.03,71.63,70.1,70.69,45679.0,71.03,71.63,70.1,70.69,45679.0
2024-06-05 10:00:00,70.53,71.14,70.3,71.14,22955.0,70.53,71.14,70.3,71.14,22955.0
2024-06-05 10:30:00,71.14,71.45,71.06,71.25,28574.0,71.14,71.45,71.06,71.25,28574.0
2024-06-05 11:00:00,71.27,71.49,71.26,71.36,35011.0,71.27,71.49,71.26,71.36,35011.0
2024-06-05 11:30:00,71.36,71.85,71.35,71.85,59111.0,71.36,71.85,71.35,71.85,59111.0
2024-06-05 12:00:00,71.83,71.93,71.75,71.83,36449.0,71.83,71.93,71.75,71.83,36449.0
2024-06-05 12:30:00,71.83,71.93,71.51,71.55,38200.0,71.83,71.93,71.51,71.55,38200.0
2024-06-05 13:00:00,71.53,71.66,71.5,71.62,28018.0,71.53,71.66,71.5,71.62,28018.0
2024-06-05 13:30:00,71.62,71.68,71.5,71.53,43499.0,71.62,71.68,71.5,71.53,43499.0
2024-06-05 14:00:00,71.53,71.6,71.4,71.53,39228.0,71.53,71.6,71.4,71.53,39228.0
2024-06-05 14:30:00,71.54,71.8,71.52,71.77,53467.0,71.54,71.8,71.52,71.77,53467.0
2024-06-05 15:00:00,71.74,71.93,71.65,71.88,58447.0,71.74,71.93,71.65,71.88,58447.0
2024-06-05 15:30:00,71.88,72.36,71.85,72.31,238367.0,71.88,72.36,71.85,72.31,238367.0
2024-06-06 09:30:00,70.5,71.75,70.03,71.7,85111.0,70.5,71.75,70.03,71.7,85111.0
2024-06-06 10:00:00,71.63,71.68,70.45,70.5,93620.0,71.63,71.68,70.45,70.5,93620.0
2024-06-06 10:30:00,70.53,70.59,70.14,70.18,86725.0,70.53,70.59,70.14,70.18,86725.0
2024-06-06 11:00:00,70.14,70.64,69.94,70.63,69214.0,70.14,70.64,69.94,70.63,69214.0
2024-06-06 11:30:00,70.63,70.7,70.43,70.61,35855.0,70.63,70.7,70.43,70.61,35855.0
2024-06-06 12:00:00,70.6,70.7,70.52,70.6,45591.0,70.6,70.7,70.52,70.6,45591.0
2024-06-06 12:30:00,70.57,70.72,70.42,70.66,67391.0,70.57,70.72,70.42,70.66,67391.0
2024-06-06 13:00:00,70.67,70.94,70.62,70.9,36540.0,70.67,70.94,70.62,70.9,36540.0
2024-06-06 13:30:00,70.93,70.93,70.59,70.62,47925.0,70.93,70.93,70.59,70.62,47925.0
2024-06-06 14:00:00,70.61,70.67,70.08,70.18,61648.0,70.61,70.67,70.08,70.18,61648.0
2024-06-06 14:30:00,70.18,70.36,70.11,70.32,50811.0,70.18,70.36,70.11,70.32,50811.0
2024-06-06 15:00:00,70.31,70.39,70.06,70.15,93892.0,70.31,70.39,70.06,70.15,93892.0
2024-06-06 15:30:00,70.12,70.16,69.89,70.1,257295.0,70.12,70.16,69.89,70.1,257295.0
2024-06-07 09:30:00,69.16,69.66,68.82,69.42,68037.0,69.16,69.66,68.82,69.42,68037.0
2024-06-07 10:00:00,69.24,69.5,69.24,69.34,36391.0,69.24,69.5,69.24,69.34,36391.0
2024-06-07 10:30:00,69.34,69.44,69.12,69.18,155326.0,69.34,69.44,69.12,69.18,155326.0
2024-06-07 11:00:00,69.15,69.23,68.85,68.9,97805.0,69.15,69.23,68.85,68.9,97805.0
2024-06-07 11:30:00,68.92,69.1,68.85,68.88,65128.0,68.92,69.1,68.85,68.88,65128.0
2024-06-07 12:00:00,68.9,69.39,68.88,69.39,93585.0,68.9,69.39,68.88,69.39,93585.0
2024-06-07 12:30:00,69.37,69.44,69.13,69.29,44965.0,69.37,69.44,69.13,69.29,44965.0
2024-06-07 13:00:00,69.25,69.45,69.15,69.18,21588.0,69.25,69.45,69.15,69.18,21588.0
2024-06-07 13:30:00,69.16,69.5,69.15,69.36,29560.0,69.16,69.5,69.15,69.36,29560.0
2024-06-07 14:00:00,69.34,69.52,69.19,69.51,64878.0,69.34,69.52,69.19,69.51,64878.0
2024-06-07 14:30:00,69.49,69.62,69.29,69.33,66114.0,69.49,69.62,69.29,69.33,66114.0
2024-06-07 15:00:00,69.31,69.44,69.23,69.28,76892.0,69.31,69.44,69.23,69.28,76892.0
2024-06-07 15:30:00,69.27,69.38,69.15,69.17,244355.0,69.27,69.38,69.15,69.17,244355.0
2024-06-10 09:30:00,69.03,69.19,68.36,69.01,51923.0,69.03,69.19,68.36,69.01,51923.0
2024-06-10 10:00:00,69.02,69.03,68.56,68.59,68746.0,69.02,69.03,68.56,68.59,68746.0
2024-06-10 10:30:00,68.59,68.98,68.54,68.83,37176.0,68.59,68.98,68.54,68.83,37176.0
2024-06-10 11:00:00,68.82,68.82,68.53,68.72,40242.0,68.82,68.82,68.53,68.72,40242.0
2024-06-10 11:30:00,68.74,68.9,68.66,68.66,30783.0,68.74,68.9,68.66,68.66,30783.0
2024-06-10 12:00:00,68.68,68.71,68.58,68.64,51335.0,68.68,68.71,68.58,68.64,51335.0
2024-06-10 12:30:00,68.63,68.77,68.49,68.75,51240.0,68.63,68.77,68.49,68.75,51240.0
2024-06-10 13:00:00,68.75,68.87,68.62,68.78,44639.0,68.75,68.87,68.62,68.78,44639.0
2024-06-10 13:30:00,68.76,69.09,68.76,69.06,42734.0,68.76,69.09,68.76,69.06,42734.0
2024-06-10 14:00:00,69.06,69.28,69.0,69.24,38168.0,69.06,69.28,69.0,69.24,38168.0
2024-06-10 14:30:00,69.26,69.38,69.21,69.23,39376.0,69.26,69.38,69.21,69.23,39376.0
2024-06-10 15:00:00,69.21,69.24,68.66,68.67,87646.0,69.21,69.24,68.66,68.67,87646.0
2024-06-10 15:30:00,68.65,68.71,68.39,68.5,378218.0,68.65,68.71,68.39,68.5,378218.0
2024-06-11 09:30:00,68.21,68.28,67.59,67.95,94269.0,68.21,68.28,67.59,67.95,94269.0
2024-06-11 10:00:00,67.98,68.66,67.92,68.55,49742.0,67.98,68.66,67.92,68.55,49742.0
2024-06-11 10:30:00,68.51,68.96,68.44,68.96,27957.0,68.51,68.96,68.44,68.96,27957.0
2024-06-11 11:00:00,68.95,69.26,68.88,69.26,29110.0,68.95,69.26,68.88,69.26,29110.0
2024-06-11 11:30:00,69.27,69.54,69.22,69.49,68945.0,69.27,69.54,69.22,69.49,68945.0
2024-06-11 12:00:00,69.51,69.52,69.08,69.12,29392.0,69.51,69.52,69.08,69.12,29392.0
2024-06-11 12:30:00,69.1,69.48,69.1,69.4,20425.0,69.1,69.48,69.1,69.4,20425.0
2024-06-11 13:00:00,69.37,69.44,69.26,69.28,12176.0,69.37,69.44,69.26,69.28,12176.0
2024-06-11 13:30:00,69.3,69.41,69.18,69.38,36260.0,69.3,69.41,69.18,69.38,36260.0
2024-06-11 14:00:00,69.35,69.45,69.23,69.44,33200.0,69.35,69.45,69.23,69.44,33200.0
2024-06-11 14:30:00,69.43,69.45,69.17,69.2,71508.0,69.43,69.45,69.17,69.2,71508.0
2024-06-11 15:00:00,69.22,69.39,68.96,69.0,94607.0,69.22,69.39,68.96,69.0,94607.0
2024-06-11 15:30:00,68.98,69.07,68.85,68.88,454201.0,68.98,69.07,68.85,68.88,454201.0
2024-06-12 09:30:00,70.78,72.98,70.59,72.62,226333.0,70.78,72.98,70.59,72.62,226333.0
2024-06-12 10:00:00,72.57,72.72,72.24,72.66,122573.0,72.57,72.72,72.24,72.66,122573.0
2024-06-12 10:30:00,72.64,73.0,72.53,72.75,90884.0,72.64,73.0,72.53,72.75,90884.0
2024-06-12 11:00:00,72.7,72.73,71.95,72.12,103299.0,72.7,72.73,71.95,72.12,103299.0
2024-06-12 11:30:00,72.14,72.23,71.75,71.88,43069.0,72.14,72.23,71.75,71.88,43069.0
2024-06-12 12:00:00,71.86,71.86,71.59,71.59,24568.0,71.86,71.86,71.59,71.59,24568.0
2024-06-12 12:30:00,71.62,71.71,71.5,71.6,26016.0,71.62,71.71,71.5,71.6,26016.0
2024-06-12 13:00:00,71.61,71.86,71.29,71.38,51147.0,71.61,71.86,71.29,71.38,51147.0
2024-06-12 13:30:00,71.39,71.42,70.72,70.87,103404.0,71.39,71.42,70.72,70.87,103404.0
2024-06-12 14:00:00,70.87,71.13,70.43,70.98,67144.0,70.87,71.13,70.43,70.98,67144.0
2024-06-12 14:30:00,70.98,71.07,70.24,70.47,48890.0,70.98,71.07,70.24,70.47,48890.0
2024-06-12 15:00:00,70.47,70.74,70.18,70.28,55309.0,70.47,70.74,70.18,70.28,55309.0
2024-06-12 15:30:00,70.29,70.5,70.09,70.1,277103.0,70.29,70.5,70.09,70.1,277103.0
2024-06-13 09:30:00,69.64,70.06,69.07,69.67,64402.0,69.64,70.06,69.07,69.67,64402.0
2024-06-13 10:00:00,69.67,69.97,69.48,69.68,36490.0,69.67,69.97,69.48,69.68,36490.0
2024-06-13 10:30:00,69.67,70.18,69.61,70.08,32887.0,69.67,70.18,69.61,70.08,32887.0
2024-06-13 11:00:00,70.09,70.11,69.89,70.1,30700.0,70.09,70.11,69.89,70.1,30700.0
2024-06-13 11:30:00,70.11,70.52,70.05,70.36,63502.0,70.11,70.52,70.05,70.36,63502.0
2024-06-13 12:00:00,70.34,70.35,70.2,70.29,38053.0,70.34,70.35,70.2,70.29,38053.0
2024-06-13 12:30:00,70.25,70.66,70.21,70.39,65595.0,70.25,70.66,70.21,70.39,65595.0
2024-06-13 13:00:00,70.37,70.49,70.3,70.39,37983.0,70.37,70.49,70.3,70.39,37983.0
2024-06-13 13:30:00,70.39,70.58,70.37,70.5,30190.0,70.39,70.58,70.37,70.5,30190.0
2024-06-13 14:00:00,70.5,70.76,70.38,70.65,52192.0,70.5,70.76,70.38,70.65,52192.0
2024-06-13 14:30:00,70.65,70.72,70.59,70.69,32029.0,70.65,70.72,70.59,70.69,32029.0
2024-06-13 15:00:00,70.67,70.89,70.51,70.65,64163.0,70.67,70.89,70.51,70.65,64163.0
2024-06-13 15:30:00,70.62,70.64,70.25,70.3,197545.0,70.62,70.64,70.25,70.3,197545.0
2024-06-14 09:30:00,69.36,69.45,68.51,68.73,54231.0,69.36,69.45,68.51,68.73,54231.0
2024-06-14 10:00:00,68.67,68.75,68.01,68.45,109153.0,68.67,68.75,68.01,68.45,109153.0
2024-06-14 10:30:00,68.47,68.88,68.28,68.73,81000.0,68.47,68.88,68.28,68.73,81000.0
2024-06-14 11:00:00,68.72,69.02,68.52,69.02,131211.0,68.72,69.02,68.52,69.02,131211.0
2024-06-14 11:30:00,69.01,69.43,68.92,69.31,76344.0,69.01,69.43,68.92,69.31,76344.0
2024-06-14 12:00:00,69.31,69.46,69.18,69.18,102081.0,69.31,69.46,69.18,69.18,102081.0
2024-06-14 12:30:00,69.16,69.35,69.07,69.19,21839.0,69.16,69.35,69.07,69.19,21839.0
2024-06-14 13:00:00,69.18,69.45,69.18,69.41,32677.0,69.18,69.45,69.18,69.41,32677.0
2024-06-14 13:30:00,69.44,69.56,69.19,69.25,38167.0,69.44,69.56,69.19,69.25,38167.0
2024-06-14 14:00:00,69.22,69.37,69.15,69.15,42052.0,69.22,69.37,69.15,69.15,42052.0
2024-06-14 14:30:00,69.19,69.22,69.0,69.14,89236.0,69.19,69.22,69.0,69.14,89236.0
2024-06-14 15:00:00,69.13,69.35,69.12,69.27,80840.0,69.13,69.35,69.12,69.27,80840.0
2024-06-14 15:30:00,69.26,69.94,69.23,69.88,327846.0,69.26,69.94,69.23,69.88,327846.0
2024-06-17 09:30:00,69.75,70.76,69.75,70.32,65230.0,69.75,70.76,69.75,70.32,65230.0
2024-06-17 10:00:00,70.33,70.35,69.8,69.93,53792.0,70.33,70.35,69.8,69.93,53792.0
2024-06-17 10:30:00,69.93,69.94,69.39,69.44,72237.0,69.93,69.94,69.39,69.44,72237.0
2024-06-17 11:00:00,69.44,69.81,69.41,69.8,79781.0,69.44,69.81,69.41,69.8,79781.0
2024-06-17 11:30:00,69.81,70.01,69.62,69.98,59074.0,69.81,70.01,69.62,69.98,59074.0
2024-06-17 12:00:00,70.0,70.57,69.95,70.56,50731.0,70.0,70.57,69.95,70.56,50731.0
2024-06-17 12:30:00,70.6,70.72,70.22,70.34,69956.0,70.6,70.72,70.22,70.34,69956.0
2024-06-17 13:00:00,70.34,71.2,70.24,71.2,129001.0,70.34,71.2,70.24,71.2,129001.0
2024-06-17 13:30:00,71.19,71.36,71.02,71.28,89565.0,71.19,71.36,71.02,71.28,89565.0
2024-06-17 14:00:00,71.28,71.63,71.27,71.63,170640.0,71.28,71.63,71.27,71.63,170640.0
2024-06-17 14:30:00,71.62,71.65,71.24,71.26,60219.0,71.62,71.65,71.24,71.26,60219.0
2024-06-17 15:00:00,71.25,71.44,71.19,71.38,58281.0,71.25,71.44,71.19,71.38,58281.0
2024-06-17 15:30:00,71.37,71.79,71.31,71.68,297534.0,71.37,71.79,71.31,71.68,297534.0
2024-06-18 09:30:00,71.25,71.53,70.31,71.26,106114.0,71.25,71.53,70.31,71.26,106114.0
2024-06-18 10:00:00,71.23,71.4,70.85,71.25,81143.0,71.23,71.4,70.85,71.25,81143.0
2024-06-18 10:30:00,71.27,71.65,71.26,71.5,82933.0,71.27,71.65,71.26,71.5,82933.0
2024-06-18 11:00:00,71.45,71.8,71.45,71.79,44978.0,71.45,71.8,71.45,71.79,44978.0
2024-06-18 11:30:00,71.77,72.04,71.7,71.93,61436.0,71.77,72.04,71.7,71.93,61436.0
2024-06-18 12:00:00,71.93,72.0,71.72,71.72,61948.0,71.93,72.0,71.72,71.72,61948.0
2024-06-18 12:30:00,71.72,71.72,70.75,70.78,98381.0,71.72,71.72,70.75,70.78,98381.0
2024-06-18 13:00:00,70.78,71.2,70.68,71.11,96837.0,70.78,71.2,70.68,71.11,96837.0
2024-06-18 13:30:00,71.11,71.58,71.08,71.53,39543.0,71.11,71.58,71.08,71.53,39543.0
2024-06-18 14:00:00,71.53,71.54,71.21,71.35,111491.0,71.53,71.54,71.21,71.35,111491.0
2024-06-18 14:30:00,71.34,71.45,71.21,71.42,72957.0,71.34,71.45,71.21,71.42,72957.0
2024-06-18 15:00:00,71.42,71.66,71.39,71.63,101107.0,71.42,71.66,71.39,71.63,101107.0
2024-06-18 15:30:00,71.61,71.71,71.46,71.48,265207.0,71.61,71.71,71.46,71.48,265207.0
2024-06-20 09:30:00,71.09,72.05,70.75,71.57,305952.0,71.09,72.05,70.75,71.57,305952.0
2024-06-20 10:00:00,71.58,71.67,71.22,71.42,187854.0,71.58,71.67,71.22,71.42,187854.0
2024-06-20 10:30:00,71.42,71.49,70.65,70.88,389972.0,71.42,71.49,70.65,70.88,389972.0
2024-06-20 11:00:00,70.88,71.39,70.7,71.15,158264.0,70.88,71.39,70.7,71.15,158264.0
2024-06-20 11:30:00,71.15,71.19,70.71,70.71,102210.0,71.15,71.19,70.71,70.71,102210.0
2024-06-20 12:00:00,70.69,70.83,70.61,70.74,115636.0,70.69,70.83,70.61,70.74,115636.0
2024-06-20 12:30:00,70.71,70.99,70.51,70.97,152954.0,70.71,70.99,70.51,70.97,152954.0
2024-06-20 13:00:00,70.97,70.99,70.65,70.7,142607.0,70.97,70.99,70.65,70.7,142607.0
2024-06-20 13:30:00,70.7,71.09,70.65,71.06,165610.0,70.7,71.09,70.65,71.06,165610.0
2024-06-20 14:00:00,71.06,71.16,70.81,71.03,179472.0,71.06,71.16,70.81,71.03,179472.0
2024-06-20 14:30:00,71.03,71.33,70.87,71.23,132976.0,71.03,71.33,70.87,71.23,132976.0
2024-06-20 15:00:00,71.22,71.46,71.05,71.42,272686.0,71.22,71.46,71.05,71.42,272686.0
2024-06-20 15:30:00,71.42,71.45,71.07,71.36,655548.0,71.42,71.45,71.07,71.36,655548.0
2024-06-21 09:30:00,73.74,74.85,72.05,72.73,791022.0,73.74,74.85,72.05,72.73,791022.0
2024-06-21 10:00:00,72.73,73.21,72.16,72.72,229871.0,72.73,73.21,72.16,72.72,229871.0
2024-06-21 10:30:00,72.74,72.86,72.07,72.37,118016.0,72.74,72.86,72.07,72.37,118016.0
2024-06-21 11:00:00,72.36,73.0,72.11,72.6,132206.0,72.36,73.0,72.11,72.6,132206.0
2024-06-21 11:30:00,72.63,72.67,71.59,71.88,168729.0,72.63,72.67,71.59,71.88,168729.0
2024-06-21 12:00:00,71.89,71.99,71.65,71.92,164747.0,71.89,71.99,71.65,71.92,164747.0
2024-06-21 12:30:00,71.91,72.07,71.67,72.03,117812.0,71.91,72.07,71.67,72.03,117812.0
2024-06-21 13:00:00,72.01,72.18,71.25,71.26,171771.0,72.01,72.18,71.25,71.26,171771.0
2024-06-21 13:30:00,71.23,71.56,71.2,71.28,106666.0,71.23,71.56,71.2,71.28,106666.0
2024-06-21 14:00:00,71.28,71.38,70.8,71.2,123757.0,71.28,71.38,70.8,71.2,123757.0
2024-06-21 14:30:00,71.23,71.28,70.67,71.11,108269.0,71.23,71.28,70.67,71.11,108269.0
2024-06-21 15:00:00,71.12,71.43,71.03,71.41,123253.0,71.12,71.43,71.03,71.41,123253.0
2024-06-21 15:30:00,71.39,71.86,71.31,71.59,521492.0,71.39,71.86,71.31,71.59,521492.0
2024-06-24 09:30:00,70.97,72.42,70.88,72.38,200572.0,70.97,72.42,70.88,72.38,200572.0
2024-06-24 10:00:00,72.27,72.69,72.16,72.23,127440.0,72.27,72.69,72.16,72.23,127440.0
2024-06-24 10:30:00,72.24,72.67,72.19,72.42,117475.0,72.24,72.67,72.19,72.42,117475.0
2024-06-24 11:00:00,72.45,72.91,72.4,72.88,156197.0,72.45,72.91,72.4,72.88,156197.0
2024-06-24 11:30:00,72.88,72.97,72.64,72.7,102872.0,72.88,72.97,72.64,72.7,102872.0
2024-06-24 12:00:00,72.7,72.76,72.49,72.54,71445.0,72.7,72.76,72.49,72.54,71445.0
2024-06-24 12:30:00,72.55,72.67,72.37,72.38,48052.0,72.55,72.67,72.37,72.38,48052.0
2024-06-24 13:00:00,72.38,72.6,72.36,72.37,70027.0,72.38,72.6,72.36,72.37,70027.0
2024-06-24 13:30:00,72.38,72.58,72.33,72.56,38203.0,72.38,72.58,72.33,72.56,38203.0
2024-06-24 14:00:00,72.56,73.28,72.55,73.28,89466.0,72.56,73.28,72.55,73.28,89466.0
2024-06-24 14:30:00,73.28,73.57,73.26,73.46,122545.0,73.28,73.57,73.26,73.46,122545.0
2024-06-24 15:00:00,73.44,73.5,73.2,73.4,109367.0,73.44,73.5,73.2,73.4,109367.0
2024-06-24 15:30:00,73.44,73.83,73.16,73.18,513600.0,73.44,73.83,73.16,73.18,513600.0
2024-06-25 09:30:00,73.0,73.65,72.49,72.6,227927.0,73.0,73.65,72.49,72.6,227927.0
2024-06-25 10:00:00,72.59,73.07,72.53,72.7,126058.0,72.59,73.07,72.53,72.7,126058.0
2024-06-25 10:30:00,72.76,72.83,72.42,72.56,120909.0,72.76,72.83,72.42,72.56,120909.0
2024-06-25 11:00:00,72.54,72.71,71.93,72.1,181199.0,72.54,72.71,71.93,72.1,181199.0
2024-06-25 11:30:00,72.07,72.24,71.85,71.87,56714.0,72.07,72.24,71.85,71.87,56714.0
2024-06-25 12:00:00,71.85,71.93,71.61,71.86,70986.0,71.85,71.93,71.61,71.86,70986.0
2024-06-25 12:30:00,71.87,71.87,71.43,71.7,63641.0,71.87,71.87,71.43,71.7,63641.0
2024-06-25 13:00:00,71.71,71.74,71.46,71.64,38693.0,71.71,71.74,71.46,71.64,38693.0
2024-06-25 13:30:00,71.66,71.7,71.25,71.34,35258.0,71.66,71.7,71.25,71.34,35258.0
2024-06-25 14:00:00,71.34,71.41,71.24,71.36,35711.0,71.34,71.41,71.24,71.36,35711.0
2024-06-25 14:30:00,71.34,71.48,71.27,71.48,40970.0,71.34,71.48,71.27,71.48,40970.0
2024-06-25 15:00:00,71.46,71.7,71.34,71.63,56606.0,71.46,71.7,71.34,71.63,56606.0
2024-06-25 15:30:00,71.61,71.99,71.39,71.77,250425.0,71.61,71.99,71.39,71.77,250425.0
2024-06-26 09:30:00,71.33,72.05,71.05,71.85,68443.0,71.33,72.05,71.05,71.85,68443.0
2024-06-26 10:00:00,71.83,72.45,71.62,72.42,39062.0,71.83,72.45,71.62,72.42,39062.0
2024-06-26 10:30:00,72.39,72.59,72.24,72.59,44658.0,72.39,72.59,72.24,72.59,44658.0
2024-06-26 11:00:00,72.6,72.65,72.26,72.36,55804.0,72.6,72.65,72.26,72.36,55804.0
2024-06-26 11:30:00,72.37,72.51,72.29,72.35,31114.0,72.37,72.51,72.29,72.35,31114.0
2024-06-26 12:00:00,72.33,72.59,72.33,72.41,21742.0,72.33,72.59,72.33,72.41,21742.0
2024-06-26 12:30:00,72.42,72.49,72.33,72.45,21852.0,72.42,72.49,72.33,72.45,21852.0
2024-06-26 13:00:00,72.45,72.5,72.32,72.48,29586.0,72.45,72.5,72.32,72.48,29586.0
2024-06-26 13:30:00,72.48,72.69,72.44,72.63,46306.0,72.48,72.69,72.44,72.63,46306.0
2024-06-26 14:00:00,72.63,72.66,72.42,72.59,37821.0,72.63,72.66,72.42,72.59,37821.0
2024-06-26 14:30:00,72.59,72.62,72.47,72.57,57391.0,72.59,72.62,72.47,72.57,57391.0
2024-06-26 15:00:00,72.56,72.69,72.51,72.62,58201.0,72.56,72.69,72.51,72.62,58201.0
2024-06-26 15:30:00,72.64,72.83,72.64,72.73,218520.0,72.64,72.83,72.64,72.73,218520.0
2024-06-27 09:30:00,73.01,73.01,72.2,72.83,71843.0,73.01,73.01,72.2,72.83,71843.0
2024-06-27 10:00:00,72.91,73.18,72.87,73.17,79261.0,72.91,73.18,72.87,73.17,79261.0
2024-06-27 10:30:00,73.15,73.15,72.71,72.88,50369.0,73.15,73.15,72.71,72.88,50369.0
2024-06-27 11:00:00,72.87,72.99,72.77,72.84,30804.0,72.87,72.99,72.77,72.84,30804.0
2024-06-27 11:30:00,72.82,73.16,72.8,73.15,23843.0,72.82,73.16,72.8,73.15,23843.0
2024-06-27 12:00:00,73.14,73.3,73.12,73.19,24961.0,73.14,73.3,73.12,73.19,24961.0
2024-06-27 12:30:00,73.18,73.38,73.07,73.33,22862.0,73.18,73.38,73.07,73.33,22862.0
2024-06-27 13:00:00,73.32,73.49,73.32,73.46,23522.0,73.32,73.49,73.32,73.46,23522.0
2024-06-27 13:30:00,73.45,73.45,73.12,73.16,55660.0,73.45,73.45,73.12,73.16,55660.0
2024-06-27 14:00:00,73.15,73.3,73.08,73.17,36069.0,73.15,73.3,73.08,73.17,36069.0
2024-06-27 14:30:00,73.16,73.23,73.0,73.2,45117.0,73.16,73.23,73.0,73.2,45117.0
2024-06-27 15:00:00,73.2,73.3,73.17,73.2,65888.0,73.2,73.3,73.17,73.2,65888.0
2024-06-27 15:30:00,73.2,73.39,73.17,73.32,211414.0,73.2,73.39,73.17,73.32,211414.0
2024-06-28 09:30:00,73.19,74.57,73.17,73.78,72245.0,73.19,74.57,73.17,73.78,72245.0
2024-06-28 10:00:00,73.82,74.19,73.73,73.86,41690.0,73.82,74.19,73.73,73.86,41690.0
2024-06-28 10:30:00,73.88,74.44,73.88,74.23,43146.0,73.88,74.44,73.88,74.23,43146.0
2024-06-28 11:00:00,74.2,74.2,73.48,73.56,56312.0,74.2,74.2,73.48,73.56,56312.0
2024-06-28 11:30:00,73.55,73.55,73.27,73.36,60118.0,73.55,73.55,73.27,73.36,60118.0
2024-06-28 12:00:00,73.36,73.37,73.22,73.34,40602.0,73.36,73.37,73.22,73.34,40602.0
2024-06-28 12:30:00,73.32,73.35,72.99,73.17,82420.0,73.32,73.35,72.99,73.17,82420.0
2024-06-28 13:00:00,73.16,73.35,73.11,73.16,30804.0,73.16,73.35,73.11,73.16,30804.0
2024-06-28 13:30:00,73.14,73.18,73.01,73.02,51092.0,73.14,73.18,73.01,73.02,51092.0
2024-06-28 14:00:00,73.01,73.14,72.91,73.05,52286.0,73.01,73.14,72.91,73.05,52286.0
2024-06-28 14:30:00,73.04,73.14,72.92,72.94,43306.0,73.04,73.14,72.92,72.94,43306.0
2024-06-28 15:00:00,72.93,73.06,72.86,73.05,56891.0,72.93,73.06,72.86,73.05,56891.0
2024-06-28 15:30:00,73.06,73.35,72.93,73.34,335699.0,73.06,73.35,72.93,73.34,335699.0
2024-07-01 09:30:00,73.15,73.96,72.0,72.36,131299.0,73.15,73.96,72.0,72.36,131299.0
2024-07-01 10:00:00,72.4,72.56,71.7,72.1,67845.0,72.4,72.56,71.7,72.1,67845.0
2024-07-01 10:30:00,72.1,72.1,71.47,71.68,78126.0,72.1,72.1,71.47,71.68,78126.0
2024-07-01 11:00:00,71.67,71.82,71.51,71.62,36054.0,71.67,71.82,71.51,71.62,36054.0
2024-07-01 11:30:00,71.63,71.73,71.5,71.65,36988.0,71.63,71.73,71.5,71.65,36988.0
2024-07-01 12:00:00,71.63,71.68,71.43,71.64,20155.0,71.63,71.68,71.43,71.64,20155.0
2024-07-01 12:30:00,71.65,71.65,71.31,71.58,44924.0,71.65,71.65,71.31,71.58,44924.0
2024-07-01 13:00:00,71.6,71.82,71.53,71.8,36336.0,71.6,71.82,71.53,71.8,36336.0
2024-07-01 13:30:00,71.78,71.93,71.75,71.92,18490.0,71.78,71.93,71.75,71.92,18490.0
2024-07-01 14:00:00,71.93,72.14,71.85,72.06,29823.0,71.93,72.14,71.85,72.06,29823.0
2024-07-01 14:30:00,72.04,72.07,71.84,71.84,28762.0,72.04,72.07,71.84,71.84,28762.0
2024-07-01 15:00:00,71.83,71.93,71.57,71.62,50169.0,71.83,71.93,71.57,71.62,50169.0
2024-07-01 15:30:00,71.63,71.73,71.18,71.24,296710.0,71.63,71.73,71.18,71.24,296710.0
2024-07-02 09:30:00,71.29,72.17,70.75,72.07,40588.0,71.29,72.17,70.75,72.07,40588.0
2024-07-02 10:00:00,72.15,72.45,71.99,72.18,84795.0,72.15,72.45,71.99,72.18,84795.0
2024-07-02 10:30:00,72.16,72.38,71.98,72.11,34387.0,72.16,72.38,71.98,72.11,34387.0
2024-07-02 11:00:00,72.1,72.7,72.07,72.7,43901.0,72.1,72.7,72.07,72.7,43901.0
2024-07-02 11:30:00,72.68,72.86,72.5,72.76,77565.0,72.68,72.86,72.5,72.76,77565.0
2024-07-02 12:00:00,72.75,72.76,72.59,72.66,32048.0,72.75,72.76,72.59,72.66,32048.0
2024-07-02 12:30:00,72.68,72.68,72.46,72.55,22490.0,72.68,72.68,72.46,72.55,22490.0
2024-07-02 13:00:00,72.55,72.59,72.44,72.53,22595.0,72.55,72.59,72.44,72.53,22595.0
2024-07-02 13:30:00,72.52,72.89,72.5,72.8,48029.0,72.52,72.89,72.5,72.8,48029.0
2024-07-02 14:00:00,72.8,72.92,72.7,72.76,43861.0,72.8,72.92,72.7,72.76,43861.0
2024-07-02 14:30:00,72.74,73.05,72.72,72.98,41159.0,72.74,73.05,72.72,72.98,41159.0
2024-07-02 15:00:00,72.98,73.02,72.89,72.96,67518.0,72.98,73.02,72.89,72.96,67518.0
2024-07-02 15:30:00,72.96,73.33,72.94,73.28,222904.0,72.96,73.33,72.94,73.28,222904.0
2024-07-03 09:30:00,73.7,74.2,73.01,74.02,104503.0,73.7,74.2,73.01,74.02,104503.0
2024-07-03 10:00:00,74.24,74.61,73.96,74.04,181191.0,74.24,74.61,73.96,74.04,181191.0
2024-07-03 10:30:00,74.04,74.2,73.47,73.55,81307.0,74.04,74.2,73.47,73.55,81307.0
2024-07-03 11:00:00,73.52,73.55,73.19,73.19,222370.0,73.52,73.55,73.19,73.19,222370.0
2024-07-03 11:30:00,73.2,73.7,73.12,73.52,37059.0,73.2,73.7,73.12,73.52,37059.0
2024-07-03 12:00:00,73.51,73.68,73.4,73.48,42022.0,73.51,73.68,73.4,73.48,42022.0
2024-07-03 12:30:00,73.47,73.5,72.8,72.85,183817.0,73.47,73.5,72.8,72.85,183817.0
2024-07-05 09:30:00,72.78,72.78,71.83,71.95,40962.0,72.78,72.78,71.83,71.95,40962.0
2024-07-05 10:00:00,71.91,72.5,71.88,72.17,38227.0,71.91,72.5,71.88,72.17,38227.0
2024-07-05 10:30:00,72.17,72.33,71.94,72.07,76524.0,72.17,72.33,71.94,72.07,76524.0
2024-07-05 11:00:00,72.06,72.39,71.96,71.99,21003.0,72.06,72.39,71.96,71.99,21003.0
2024-07-05 11:30:00,71.97,72.02,71.88,71.89,24925.0,71.97,72.02,71.88,71.89,24925.0
2024-07-05 12:00:00,71.89,71.9,71.66,71.66,29186.0,71.89,71.9,71.66,71.66,29186.0
2024-07-05 12:30:00,71.67,71.91,71.66,71.91,23115.0,71.67,71.91,71.66,71.91,23115.0
2024-07-05 13:00:00,71.9,71.9,71.67,71.78,25910.0,71.9,71.9,71.67,71.78,25910.0
2024-07-05 13:30:00,71.77,71.95,71.63,71.92,18006.0,71.77,71.95,71.63,71.92,18006.0
2024-07-05 14:00:00,71.95,71.96,71.8,71.81,26536.0,71.95,71.96,71.8,71.81,26536.0
2024-07-05 14:30:00,71.8,71.85,71.69,71.69,33057.0,71.8,71.85,71.69,71.69,33057.0
2024-07-05 15:00:00,71.71,71.77,71.5,71.53,54753.0,71.71,71.77,71.5,71.53,54753.0
2024-07-05 15:30:00,71.52,72.18,71.46,71.61,330877.0,71.52,72.18,71.46,71.61,330877.0
2024-07-08 09:30:00,72.19,72.96,72.13,72.34,43392.0,72.19,72.96,72.13,72.34,43392.0
2024-07-08 10:00:00,72.34,72.8,72.31,72.61,52835.0,72.34,72.8,72.31,72.61,52835.0
2024-07-08 10:30:00,72.6,73.27,72.54,72.99,38082.0,72.6,73.27,72.54,72.99,38082.0
2024-07-08 11:00:00,72.95,73.19,72.81,72.83,57320.0,72.95,73.19,72.81,72.83,57320.0
2024-07-08 11:30:00,72.78,72.8,72.47,72.52,32029.0,72.78,72.8,72.47,72.52,32029.0
2024-07-08 12:00:00,72.5,72.74,72.49,72.62,47318.0,72.5,72.74,72.49,72.62,47318.0
2024-07-08 12:30:00,72.64,73.02,72.62,72.98,29559.0,72.64,73.02,72.62,72.98,29559.0
2024-07-08 13:00:00,73.0,73.18,72.91,73.13,29293.0,73.0,73.18,72.91,73.13,29293.0
2024-07-08 13:30:00,73.12,73.34,73.11,73.25,33478.0,73.12,73.34,73.11,73.25,33478.0
2024-07-08 14:00:00,73.23,73.23,72.82,72.85,32239.0,73.23,73.23,72.82,72.85,32239.0
2024-07-08 14:30:00,72.85,72.88,72.7,72.78,30993.0,72.85,72.88,72.7,72.78,30993.0
2024-07-08 15:00:00,72.77,73.11,72.76,73.1,41691.0,72.77,73.11,72.76,73.1,41691.0
2024-07-08 15:30:00,73.09,73.28,72.99,73.0,207257.0,73.09,73.28,72.99,73.0,207257.0
2024-07-09 09:30:00,72.7,72.76,72.33,72.37,30445.0,72.7,72.76,72.33,72.37,30445.0
2024-07-09 10:00:00,72.35,72.57,72.21,72.41,44665.0,72.35,72.57,72.21,72.41,44665.0
2024-07-09 10:30:00,72.37,72.56,72.23,72.26,33389.0,72.37,72.56,72.23,72.26,33389.0
2024-07-09 11:00:00,72.28,72.5,72.23,72.31,51988.0,72.28,72.5,72.23,72.31,51988.0
2024-07-09 11:30:00,72.34,72.45,72.3,72.42,25769.0,72.34,72.45,72.3,72.42,25769.0
2024-07-09 12:00:00,72.41,72.61,72.36,72.57,34454.0,72.41,72.61,72.36,72.57,34454.0
2024-07-09 12:30:00,72.57,72.9,72.55,72.86,30968.0,72.57,72.9,72.55,72.86,30968.0
2024-07-09 13:00:00,72.86,72.95,72.62,72.7,28747.0,72.86,72.95,72.62,72.7,28747.0
2024-07-09 13:30:00,72.73,72.81,72.43,72.45,46072.0,72.73,72.81,72.43,72.45,46072.0
2024-07-09 14:00:00,72.48,72.61,72.41,72.54,31587.0,72.48,72.61,72.41,72.54,31587.0
2024-07-09 14:30:00,72.53,72.57,72.45,72.5,36388.0,72.53,72.57,72.45,72.5,36388.0
2024-07-09 15:00:00,72.51,72.56,72.38,72.42,67215.0,72.51,72.56,72.38,72.42,67215.0
2024-07-09 15:30:00,72.41,72.44,72.16,72.26,222170.0,72.41,72.44,72.16,72.26,222170.0
2024-07-10 09:30:00,73.0,75.8,72.73,75.3,487029.0,73.0,75.8,72.73,75.3,487029.0
2024-07-10 10:00:00,75.3,75.73,75.03,75.67,252826.0,75.3,75.73,75.03,75.67,252826.0
2024-07-10 10:30:00,75.7,76.81,75.39,76.73,355925.0,75.7,76.81,75.39,76.73,355925.0
2024-07-10 11:00:00,76.7,77.35,76.63,77.1,313690.0,76.7,77.35,76.63,77.1,313690.0
2024-07-10 11:30:00,77.13,77.23,76.77,76.9,117550.0,77.13,77.23,76.77,76.9,117550.0
2024-07-10 12:00:00,76.92,77.19,76.75,76.98,172872.0,76.92,77.19,76.75,76.98,172872.0
2024-07-10 12:30:00,76.98,77.05,76.78,76.91,122976.0,76.98,77.05,76.78,76.91,122976.0
2024-07-10 13:00:00,76.88,76.98,76.74,76.81,99596.0,76.88,76.98,76.74,76.81,99596.0
2024-07-10 13:30:00,76.81,76.88,76.73,76.85,176189.0,76.81,76.88,76.73,76.85,176189.0
2024-07-10 14:00:00,76.89,76.89,76.35,76.35,91896.0,76.89,76.89,76.35,76.35,91896.0
2024-07-10 14:30:00,76.35,76.56,76.14,76.56,176990.0,76.35,76.56,76.14,76.56,176990.0
2024-07-10 15:00:00,76.58,76.91,76.45,76.78,229567.0,76.58,76.91,76.45,76.78,229567.0
2024-07-10 15:30:00,76.78,76.98,76.48,76.9,591580.0,76.78,76.98,76.48,76.9,591580.0
2024-07-11 09:30:00,78.57,80.06,78.22,79.4,170978.0,78.57,80.06,78.22,79.4,170978.0
2024-07-11 10:00:00,79.38,79.86,79.16,79.66,189391.0,79.38,79.86,79.16,79.66,189391.0
2024-07-11 10:30:00,79.66,79.88,79.24,79.54,149285.0,79.66,79.88,79.24,79.54,149285.0
2024-07-11 11:00:00,79.51,79.96,79.3,79.82,60011.0,79.51,79.96,79.3,79.82,60011.0
2024-07-11 11:30:00,79.84,79.92,79.51,79.59,148513.0,79.84,79.92,79.51,79.59,148513.0
2024-07-11 12:00:00,79.57,79.58,79.13,79.3,133719.0,79.57,79.58,79.13,79.3,133719.0
2024-07-11 12:30:00,79.24,79.41,78.93,79.09,95875.0,79.24,79.41,78.93,79.09,95875.0
2024-07-11 13:00:00,79.1,79.21,78.97,79.17,43678.0,79.1,79.21,78.97,79.17,43678.0
2024-07-11 13:30:00,79.16,79.4,79.15,79.29,31592.0,79.16,79.4,79.15,79.29,31592.0
2024-07-11 14:00:00,79.27,79.34,79.21,79.3,37511.0,79.27,79.34,79.21,79.3,37511.0
2024-07-11 14:30:00,79.31,79.62,79.27,79.53,139987.0,79.31,79.62,79.27,79.53,139987.0
2024-07-11 15:00:00,79.5,79.75,79.37,79.66,144452.0,79.5,79.75,79.37,79.66,144452.0
2024-07-11 15:30:00,79.67,80.01,79.66,79.69,367964.0,79.67,80.01,79.66,79.69,367964.0
2024-07-12 09:30:00,78.5,80.0,77.7,79.92,155200.0,78.5,80.0,77.7,79.92,155200.0
2024-07-12 10:00:00,79.93,80.66,79.84,80.55,109140.0,79.93,80.66,79.84,80.55,109140.0
2024-07-12 10:30:00,80.6,80.75,80.0,80.52,90953.0,80.6,80.75,80.0,80.52,90953.0
2024-07-12 11:00:00,80.52,80.62,80.3,80.46,54569.0,80.52,80.62,80.3,80.46,54569.0
2024-07-12 11:30:00,80.47,80.51,80.2,80.36,78133.0,80.47,80.51,80.2,80.36,78133.0
2024-07-12 12:00:00,80.34,80.47,80.18,80.35,36648.0,80.34,80.47,80.18,80.35,36648.0
2024-07-12 12:30:00,80.37,80.7,80.34,80.7,59970.0,80.37,80.7,80.34,80.7,59970.0
2024-07-12 13:00:00,80.69,81.25,80.66,81.17,116798.0,80.69,81.25,80.66,81.17,116798.0
2024-07-12 13:30:00,81.2,81.48,81.09,81.16,128097.0,81.2,81.48,81.09,81.16,128097.0
2024-07-12 14:00:00,81.18,81.37,81.11,81.34,96807.0,81.18,81.37,81.11,81.34,96807.0
2024-07-12 14:30:00,81.37,81.39,81.19,81.28,41954.0,81.37,81.39,81.19,81.28,41954.0
2024-07-12 15:00:00,81.28,81.69,81.28,81.65,77849.0,81.28,81.69,81.28,81.65,77849.0
2024-07-12 15:30:00,81.65,81.67,80.86,81.0,257989.0,81.65,81.67,80.86,81.0,257989.0
2024-07-15 09:30:00,80.41,81.91,80.41,81.59,74169.0,80.41,81.91,80.41,81.59,74169.0
2024-07-15 10:00:00,81.68,82.11,81.43,81.86,46045.0,81.68,82.11,81.43,81.86,46045.0
2024-07-15 10:30:00,81.82,81.92,81.58,81.75,26770.0,81.82,81.92,81.58,81.75,26770.0
2024-07-15 11:00:00,81.77,82.53,81.77,82.52,33464.0,81.77,82.53,81.77,82.52,33464.0
2024-07-15 11:30:00,82.45,82.79,82.38,82.45,97659.0,82.45,82.79,82.38,82.45,97659.0
2024-07-15 12:00:00,82.42,82.49,82.16,82.38,31405.0,82.42,82.49,82.16,82.38,31405.0
2024-07-15 12:30:00,82.38,82.48,82.24,82.39,30304.0,82.38,82.48,82.24,82.39,30304.0
2024-07-15 13:00:00,82.39,82.43,82.18,82.22,23958.0,82.39,82.43,82.18,82.22,23958.0
2024-07-15 13:30:00,82.21,82.24,81.99,82.12,49899.0,82.21,82.24,81.99,82.12,49899.0
2024-07-15 14:00:00,82.05,82.3,82.05,82.29,26832.0,82.05,82.3,82.05,82.29,26832.0
2024-07-15 14:30:00,82.29,82.31,81.96,82.1,43447.0,82.29,82.31,81.96,82.1,43447.0
2024-07-15 15:00:00,82.11,82.31,82.09,82.19,60165.0,82.11,82.31,82.09,82.19,60165.0
2024-07-15 15:30:00,82.2,82.29,81.87,82.05,252910.0,82.2,82.29,81.87,82.05,252910.0
2024-07-16 09:30:00,82.72,83.25,82.09,83.19,109031.0,82.72,83.25,82.09,83.19,109031.0
2024-07-16 10:00:00,83.2,83.37,82.63,82.63,54772.0,83.2,83.37,82.63,82.63,54772.0
2024-07-16 10:30:00,82.64,83.13,82.5,82.95,93715.0,82.64,83.13,82.5,82.95,93715.0
2024-07-16 11:00:00,82.94,83.39,82.94,83.31,66224.0,82.94,83.39,82.94,83.31,66224.0
2024-07-16 11:30:00,83.27,83.39,83.17,83.3,41436.0,83.27,83.39,83.17,83.3,41436.0
2024-07-16 12:00:00,83.34,83.43,83.01,83.23,70518.0,83.34,83.43,83.01,83.23,70518.0
2024-07-16 12:30:00,83.21,83.36,83.06,83.22,51307.0,83.21,83.36,83.06,83.22,51307.0
2024-07-16 13:00:00,83.27,83.39,83.19,83.39,54792.0,83.27,83.39,83.19,83.39,54792.0
2024-07-16 13:30:00,83.4,83.75,83.32,83.56,62302.0,83.4,83.75,83.32,83.56,62302.0
2024-07-16 14:00:00,83.58,83.82,83.56,83.74,61081.0,83.58,83.82,83.56,83.74,61081.0
2024-07-16 14:30:00,83.73,83.98,83.7,83.97,97486.0,83.73,83.98,83.7,83.97,97486.0
2024-07-16 15:00:00,83.95,84.15,83.87,84.15,50060.0,83.95,84.15,83.87,84.15,50060.0
2024-07-16 15:30:00,84.13,84.23,83.83,84.02,317569.0,84.13,84.23,83.83,84.02,317569.0
2024-07-17 09:30:00,83.02,83.85,82.74,83.42,132556.0,83.02,83.85,82.74,83.42,132556.0
2024-07-17 10:00:00,83.39,83.61,82.97,82.97,82099.0,83.39,83.61,82.97,82.97,82099.0
2024-07-17 10:30:00,82.92,83.07,82.57,83.01,45047.0,82.92,83.07,82.57,83.01,45047.0
2024-07-17 11:00:00,83.05,83.31,82.85,82.96,60309.0,83.05,83.31,82.85,82.96,60309.0
2024-07-17 11:30:00,82.94,83.11,82.88,83.06,25813.0,82.94,83.11,82.88,83.06,25813.0
2024-07-17 12:00:00,83.09,83.12,82.68,82.71,38257.0,83.09,83.12,82.68,82.71,38257.0
2024-07-17 12:30:00,82.75,82.94,82.67,82.86,20345.0,82.75,82.94,82.67,82.86,20345.0
2024-07-17 13:00:00,82.86,83.0,82.69,82.98,22315.0,82.86,83.0,82.69,82.98,22315.0
2024-07-17 13:30:00,82.98,83.01,82.73,82.8,25407.0,82.98,83.01,82.73,82.8,25407.0
2024-07-17 14:00:00,82.82,82.98,82.71,82.97,21227.0,82.82,82.98,82.71,82.97,21227.0
2024-07-17 14:30:00,82.95,83.01,82.9,82.97,29280.0,82.95,83.01,82.9,82.97,29280.0
2024-07-17 15:00:00,82.97,83.11,82.94,83.01,101655.0,82.97,83.11,82.94,83.01,101655.0
2024-07-17 15:30:00,83.01,83.05,82.67,82.91,243167.0,83.01,83.05,82.67,82.91,243167.0
2024-07-18 09:30:00,82.58,84.26,82.58,84.09,46773.0,82.58,84.26,82.58,84.09,46773.0
2024-07-18 10:00:00,84.04,84.18,83.39,83.65,55982.0,84.04,84.18,83.39,83.65,55982.0
2024-07-18 10:30:00,83.62,83.69,83.1,83.33,51422.0,83.62,83.69,83.1,83.33,51422.0
2024-07-18 11:00:00,83.32,83.55,83.1,83.1,85465.0,83.32,83.55,83.1,83.1,85465.0
2024-07-18 11:30:00,83.11,83.51,82.98,82.98,57100.0,83.11,83.51,82.98,82.98,57100.0
2024-07-18 12:00:00,82.99,83.29,82.82,82.87,75658.0,82.99,83.29,82.82,82.87,75658.0
2024-07-18 12:30:00,82.85,83.15,82.71,83.09,36581.0,82.85,83.15,82.71,83.09,36581.0
2024-07-18 13:00:00,83.07,83.2,83.02,83.07,32087.0,83.07,83.2,83.02,83.07,32087.0
2024-07-18 13:30:00,83.09,83.3,83.01,83.02,30062.0,83.09,83.3,83.01,83.02,30062.0
2024-07-18 14:00:00,82.99,82.99,81.87,81.87,69956.0,82.99,82.99,81.87,81.87,69956.0
2024-07-18 14:30:00,81.84,82.04,81.5,81.81,158308.0,81.84,82.04,81.5,81.81,158308.0
2024-07-18 15:00:00,81.81,82.08,81.49,81.9,100996.0,81.81,82.08,81.49,81.9,100996.0
2024-07-18 15:30:00,81.88,82.12,81.76,81.81,301078.0,81.88,82.12,81.76,81.81,301078.0
2024-07-19 09:30:00,82.02,82.52,81.14,81.66,81860.0,82.02,82.52,81.14,81.66,81860.0
2024-07-19 10:00:00,81.58,81.66,80.9,81.04,25556.0,81.58,81.66,80.9,81.04,25556.0
2024-07-19 10:30:00,81.12,81.19,80.67,80.77,52089.0,81.12,81.19,80.67,80.77,52089.0
2024-07-19 11:00:00,80.77,80.9,80.24,80.24,54797.0,80.77,80.9,80.24,80.24,54797.0
2024-07-19 11:30:00,80.27,80.37,79.96,80.37,66684.0,80.27,80.37,79.96,80.37,66684.0
2024-07-19 12:00:00,80.39,80.57,80.11,80.16,36502.0,80.39,80.57,80.11,80.16,36502.0
2024-07-19 12:30:00,80.15,80.37,80.04,80.2,32221.0,80.15,80.37,80.04,80.2,32221.0
2024-07-19 13:00:00,80.21,80.27,79.87,80.22,31725.0,80.21,80.27,79.87,80.22,31725.0
2024-07-19 13:30:00,80.2,80.32,80.07,80.28,27638.0,80.2,80.32,80.07,80.28,27638.0
2024-07-19 14:00:00,80.28,80.34,80.04,80.06,26845.0,80.28,80.34,80.04,80.06,26845.0
2024-07-19 14:30:00,80.05,80.07,79.75,80.0,62594.0,80.05,80.07,79.75,80.0,62594.0
2024-07-19 15:00:00,79.95,80.2,79.92,80.02,61191.0,79.95,80.2,79.92,80.02,61191.0
2024-07-19 15:30:00,80.04,80.07,79.73,80.0,297206.0,80.04,80.07,79.73,80.0,297206.0
2024-07-22 09:30:00,80.5,80.68,79.21,79.21,38528.0,80.5,80.68,79.21,79.21,38528.0
2024-07-22 10:00:00,79.25,79.77,78.94,79.65,59251.0,79.25,79.77,78.94,79.65,59251.0
2024-07-22 10:30:00,79.65,80.29,79.6,80.27,58158.0,79.65,80.29,79.6,80.27,58158.0
2024-07-22 11:00:00,80.3,80.36,79.99,80.11,108041.0,80.3,80.36,79.99,80.11,108041.0
2024-07-22 11:30:00,80.08,80.23,79.9,80.05,34094.0,80.08,80.23,79.9,80.05,34094.0
2024-07-22 12:00:00,80.03,80.21,79.94,80.09,36021.0,80.03,80.21,79.94,80.09,36021.0
2024-07-22 12:30:00,80.07,80.3,79.91,80.3,22105.0,80.07,80.3,79.91,80.3,22105.0
2024-07-22 13:00:00,80.31,80.47,80.22,80.3,24460.0,80.31,80.47,80.22,80.3,24460.0
2024-07-22 13:30:00,80.32,80.54,80.31,80.48,21942.0,80.32,80.54,80.31,80.48,21942.0
2024-07-22 14:00:00,80.47,80.6,80.26,80.44,20839.0,80.47,80.6,80.26,80.44,20839.0
2024-07-22 14:30:00,80.47,80.58,80.44,80.56,35374.0,80.47,80.58,80.44,80.56,35374.0
2024-07-22 15:00:00,80.54,80.85,80.44,80.76,50189.0,80.54,80.85,80.44,80.76,50189.0
2024-07-22 15:30:00,80.78,80.89,80.73,80.78,206249.0,80.78,80.89,80.73,80.78,206249.0
2024-07-23 09:30:00,80.2,80.26,79.33,79.47,83734.0,80.2,80.26,79.33,79.47,83734.0
2024-07-23 10:00:00,79.47,80.13,79.41,79.94,48947.0,79.47,80.13,79.41,79.94,48947.0
2024-07-23 10:30:00,79.96,80.28,79.41,79.73,33132.0,79.96,80.28,79.41,79.73,33132.0
2024-07-23 11:00:00,79.76,80.03,79.76,79.9,24689.0,79.76,80.03,79.76,79.9,24689.0
2024-07-23 11:30:00,79.95,80.36,79.88,80.11,37830.0,79.95,80.36,79.88,80.11,37830.0
2024-07-23 12:00:00,80.11,80.24,79.83,79.92,46768.0,80.11,80.24,79.83,79.92,46768.0
2024-07-23 12:30:00,79.92,80.09,79.83,80.03,24922.0,79.92,80.09,79.83,80.03,24922.0
2024-07-23 13:00:00,80.03,80.19,79.94,80.08,32058.0,80.03,80.19,79.94,80.08,32058.0
2024-07-23 13:30:00,80.08,80.35,79.96,80.28,24622.0,80.08,80.35,79.96,80.28,24622.0
2024-07-23 14:00:00,80.26,80.53,80.26,80.48,29802.0,80.26,80.53,80.26,80.48,29802.0
2024-07-23 14:30:00,80.5,80.6,80.43,80.45,24881.0,80.5,80.6,80.43,80.45,24881.0
2024-07-23 15:00:00,80.45,80.5,80.33,80.49,36765.0,80.45,80.5,80.33,80.49,36765.0
2024-07-23 15:30:00,80.46,80.46,80.23,80.38,139655.0,80.46,80.46,80.23,80.38,139655.0
2024-07-24 09:30:00,80.0,81.8,79.95,80.94,66952.0,80.0,81.8,79.95,80.94,66952.0
2024-07-24 10:00:00,80.84,81.46,80.83,81.45,40197.0,80.84,81.46,80.83,81.45,40197.0
2024-07-24 10:30:00,81.45,82.07,81.37,81.82,73917.0,81.45,82.07,81.37,81.82,73917.0
2024-07-24 11:00:00,81.82,81.85,81.29,81.47,48072.0,81.82,81.85,81.29,81.47,48072.0
2024-07-24 11:30:00,81.46,81.89,81.44,81.75,40000.0,81.46,81.89,81.44,81.75,40000.0
2024-07-24 12:00:00,81.78,81.95,81.51,81.76,45403.0,81.78,81.95,81.51,81.76,45403.0
2024-07-24 12:30:00,81.74,81.87,81.62,81.73,32139.0,81.74,81.87,81.62,81.73,32139.0
2024-07-24 13:00:00,81.73,82.01,81.73,81.89,51976.0,81.73,82.01,81.73,81.89,51976.0
2024-07-24 13:30:00,81.87,82.07,81.84,81.93,33438.0,81.87,82.07,81.84,81.93,33438.0
2024-07-24 14:00:00,81.92,82.08,81.53,81.54,61492.0,81.92,82.08,81.53,81.54,61492.0
2024-07-24 14:30:00,81.55,81.61,81.05,81.21,60538.0,81.55,81.61,81.05,81.21,60538.0
2024-07-24 15:00:00,81.19,81.26,80.9,81.05,73687.0,81.19,81.26,80.9,81.05,73687.0
2024-07-24 15:30:00,81.03,81.06,79.86,79.9,305391.0,81.03,81.06,79.86,79.9,305391.0
2024-07-25 09:30:00,79.48,81.18,79.25,81.15,43334.0,79.48,81.18,79.25,81.15,43334.0
2024-07-25 10:00:00,81.0,81.62,80.68,81.56,48836.0,81.0,81.62,80.68,81.56,48836.0
2024-07-25 10:30:00,81.53,81.7,81.2,81.69,24728.0,81.53,81.7,81.2,81.69,24728.0
2024-07-25 11:00:00,81.72,81.93,81.55,81.59,25291.0,81.72,81.93,81.55,81.59,25291.0
2024-07-25 11:30:00,81.58,81.96,81.5,81.9,32498.0,81.58,81.96,81.5,81.9,32498.0
2024-07-25 12:00:00,81.91,82.23,81.79,82.2,24590.0,81.91,82.23,81.79,82.2,24590.0
2024-07-25 12:30:00,82.15,82.61,82.08,82.56,25435.0,82.15,82.61,82.08,82.56,25435.0
2024-07-25 13:00:00,82.61,82.9,82.49,82.58,32390.0,82.61,82.9,82.49,82.58,32390.0
2024-07-25 13:30:00,82.57,82.63,82.02,82.06,35338.0,82.57,82.63,82.02,82.06,35338.0
2024-07-25 14:00:00,82.05,82.08,81.81,81.89,35746.0,82.05,82.08,81.81,81.89,35746.0
2024-07-25 14:30:00,81.9,82.01,81.53,81.56,78587.0,81.9,82.01,81.53,81.56,78587.0
2024-07-25 15:00:00,81.57,82.06,81.55,82.0,85119.0,81.57,82.06,81.55,82.0,85119.0
2024-07-25 15:30:00,82.01,82.02,81.51,81.54,222568.0,82.01,82.02,81.51,81.54,222568.0
2024-07-26 09:30:00,82.61,83.63,82.45,82.7,92232.0,82.61,83.63,82.45,82.7,92232.0
2024-07-26 10:00:00,82.7,83.26,82.43,82.61,27910.0,82.7,83.26,82.43,82.61,27910.0
2024-07-26 10:30:00,82.59,82.72,82.12,82.42,55082.0,82.59,82.72,82.12,82.42,55082.0
2024-07-26 11:00:00,82.47,82.6,82.21,82.6,21766.0,82.47,82.6,82.21,82.6,21766.0
2024-07-26 11:30:00,82.59,83.07,82.56,82.98,29845.0,82.59,83.07,82.56,82.98,29845.0
2024-07-26 12:00:00,83.01,83.22,82.83,83.0,31969.0,83.01,83.22,82.83,83.0,31969.0
2024-07-26 12:30:00,83.04,83.07,82.76,83.06,15380.0,83.04,83.07,82.76,83.06,15380.0
2024-07-26 13:00:00,83.05,83.05,82.88,83.05,18768.0,83.05,83.05,82.88,83.05,18768.0
2024-07-26 13:30:00,83.03,83.04,82.54,82.63,14995.0,83.03,83.04,82.54,82.63,14995.0
2024-07-26 14:00:00,82.65,82.73,82.46,82.51,36294.0,82.65,82.73,82.46,82.51,36294.0
2024-07-26 14:30:00,82.5,82.84,82.49,82.67,21197.0,82.5,82.84,82.49,82.67,21197.0
2024-07-26 15:00:00,82.64,83.07,82.63,82.94,33006.0,82.64,83.07,82.63,82.94,33006.0
2024-07-26 15:30:00,82.94,83.07,82.71,83.07,176576.0,82.94,83.07,82.71,83.07,176576.0
2024-07-29 09:30:00,83.08,83.72,82.45,82.58,99648.0,83.08,83.72,82.45,82.58,99648.0
2024-07-29 10:00:00,82.72,83.4,82.69,82.73,18189.0,82.72,83.4,82.69,82.73,18189.0
2024-07-29 10:30:00,82.66,83.22,82.44,83.15,28256.0,82.66,83.22,82.44,83.15,28256.0
2024-07-29 11:00:00,83.11,83.26,82.94,83.18,25801.0,83.11,83.26,82.94,83.18,25801.0
2024-07-29 11:30:00,83.21,83.57,82.93,83.43,29311.0,83.21,83.57,82.93,83.43,29311.0
2024-07-29 12:00:00,83.43,83.64,83.38,83.41,36836.0,83.43,83.64,83.38,83.41,36836.0
2024-07-29 12:30:00,83.4,83.43,83.21,83.26,25871.0,83.4,83.43,83.21,83.26,25871.0
2024-07-29 13:00:00,83.23,83.37,83.05,83.05,18576.0,83.23,83.37,83.05,83.05,18576.0
2024-07-29 13:30:00,83.04,83.32,83.02,83.32,19780.0,83.04,83.32,83.02,83.32,19780.0
2024-07-29 14:00:00,83.31,83.59,83.29,83.44,32911.0,83.31,83.59,83.29,83.44,32911.0
2024-07-29 14:30:00,83.47,83.48,83.3,83.39,25041.0,83.47,83.48,83.3,83.39,25041.0
2024-07-29 15:00:00,83.36,83.5,83.25,83.48,37620.0,83.36,83.5,83.25,83.48,37620.0
2024-07-29 15:30:00,83.49,83.75,83.22,83.27,156676.0,83.49,83.75,83.22,83.27,156676.0
2024-07-30 09:30:00,83.55,84.44,83.55,83.95,46546.0,83.55,84.44,83.55,83.95,46546.0
2024-07-30 10:00:00,83.77,83.79,83.41,83.67,19258.0,83.77,83.79,83.41,83.67,19258.0
2024-07-30 10:30:00,83.59,84.03,83.55,83.63,32931.0,83.59,84.03,83.55,83.63,32931.0
2024-07-30 11:00:00,83.63,83.63,83.32,83.32,43476.0,83.63,83.63,83.32,83.32,43476.0
2024-07-30 11:30:00,83.35,83.42,83.13,83.16,29232.0,83.35,83.42,83.13,83.16,29232.0
2024-07-30 12:00:00,83.2,83.47,83.13,83.38,33329.0,83.2,83.47,83.13,83.38,33329.0
2024-07-30 12:30:00,83.34,83.35,82.81,82.81,26909.0,83.34,83.35,82.81,82.81,26909.0
2024-07-30 13:00:00,82.8,82.96,82.67,82.91,20369.0,82.8,82.96,82.67,82.91,20369.0
2024-07-30 13:30:00,82.9,83.2,82.9,83.2,28597.0,82.9,83.2,82.9,83.2,28597.0
2024-07-30 14:00:00,83.2,83.53,83.17,83.37,30880.0,83.2,83.53,83.17,83.37,30880.0
2024-07-30 14:30:00,83.36,83.45,83.33,83.37,23337.0,83.36,83.45,83.33,83.37,23337.0
2024-07-30 15:00:00,83.4,83.96,83.38,83.91,39031.0,83.4,83.96,83.38,83.91,39031.0
2024-07-30 15:30:00,83.92,84.49,83.9,84.31,260958.0,83.92,84.49,83.9,84.31,260958.0
2024-07-31 09:30:00,84.5,84.96,83.78,84.19,68014.0,84.5,84.96,83.78,84.19,68014.0
2024-07-31 10:00:00,84.27,85.17,84.23,84.91,103720.0,84.27,85.17,84.23,84.91,103720.0
2024-07-31 10:30:00,84.87,85.33,84.64,84.9,68710.0,84.87,85.33,84.64,84.9,68710.0
2024-07-31 11:00:00,84.94,85.34,84.66,85.1,52513.0,84.94,85.34,84.66,85.1,52513.0
2024-07-31 11:30:00,85.02,85.36,84.9,85.33,33099.0,85.02,85.36,84.9,85.33,33099.0
2024-07-31 12:00:00,85.39,85.66,85.23,85.63,25300.0,85.39,85.66,85.23,85.63,25300.0
2024-07-31 12:30:00,85.65,85.69,85.39,85.41,20255.0,85.65,85.69,85.39,85.41,20255.0
2024-07-31 13:00:00,85.41,85.51,85.17,85.26,72490.0,85.41,85.51,85.17,85.26,72490.0
2024-07-31 13:30:00,85.22,85.22,84.93,84.93,27452.0,85.22,85.22,84.93,84.93,27452.0
2024-07-31 14:00:00,84.93,85.05,84.45,84.82,27097.0,84.93,85.05,84.45,84.82,27097.0
2024-07-31 14:30:00,84.83,85.96,84.72,85.95,48088.0,84.83,85.96,84.72,85.95,48088.0
2024-07-31 15:00:00,85.95,86.21,84.7,84.72,86573.0,85.95,86.21,84.7,84.72,86573.0
2024-07-31 15:30:00,84.72,85.11,84.41,84.44,197242.0,84.72,85.11,84.41,84.44,197242.0
2024-08-01 09:30:00,85.1,85.73,84.55,84.63,58406.0,85.1,85.73,84.55,84.63,58406.0
2024-08-01 10:00:00,84.62,84.81,83.77,83.8,43577.0,84.62,84.81,83.77,83.8,43577.0
2024-08-01 10:30:00,83.76,83.76,82.3,82.3,181433.0,83.76,83.76,82.3,82.3,181433.0
2024-08-01 11:00:00,82.36,82.39,81.45,81.49,101481.0,82.36,82.39,81.45,81.49,101481.0
2024-08-01 11:30:00,81.58,81.7,81.16,81.33,74407.0,81.58,81.7,81.16,81.33,74407.0
2024-08-01 12:00:00,81.35,82.0,81.33,81.64,174593.0,81.35,82.0,81.33,81.64,174593.0
2024-08-01 12:30:00,81.62,82.02,81.47,81.76,158031.0,81.62,82.02,81.47,81.76,158031.0
2024-08-01 13:00:00,81.83,81.86,81.2,81.26,164505.0,81.83,81.86,81.2,81.26,164505.0
2024-08-01 13:30:00,81.15,81.7,81.15,81.7,37749.0,81.15,81.7,81.15,81.7,37749.0
2024-08-01 14:00:00,81.72,81.8,81.15,81.16,34676.0,81.72,81.8,81.15,81.16,34676.0
2024-08-01 14:30:00,81.18,81.19,80.68,80.71,95916.0,81.18,81.19,80.68,80.71,95916.0
2024-08-01 15:00:00,80.71,80.72,80.2,80.67,80495.0,80.71,80.72,80.2,80.67,80495.0
2024-08-01 15:30:00,80.73,81.67,80.72,81.6,475014.0,80.73,81.67,80.72,81.6,475014.0
2024-08-02 09:30:00,79.37,79.37,78.31,78.63,168252.0,79.37,79.37,78.31,78.63,168252.0
2024-08-02 10:00:00,78.63,79.2,77.65,77.7,104494.0,78.63,79.2,77.65,77.7,104494.0
2024-08-02 10:30:00,77.7,78.58,77.7,78.24,89265.0,77.7,78.58,77.7,78.24,89265.0
2024-08-02 11:00:00,78.27,78.49,77.97,78.13,64394.0,78.27,78.49,77.97,78.13,64394.0
2024-08-02 11:30:00,78.17,78.94,78.12,78.72,135571.0,78.17,78.94,78.12,78.72,135571.0
2024-08-02 12:00:00,78.81,79.31,78.66,79.22,146098.0,78.81,79.31,78.66,79.22,146098.0
2024-08-02 12:30:00,79.22,79.3,78.65,78.87,78064.0,79.22,79.3,78.65,78.87,78064.0
2024-08-02 13:00:00,78.84,78.9,78.42,78.53,34609.0,78.84,78.9,78.42,78.53,34609.0
2024-08-02 13:30:00,78.51,78.51,78.16,78.23,33154.0,78.51,78.51,78.16,78.23,33154.0
2024-08-02 14:00:00,78.25,78.28,78.05,78.14,31365.0,78.25,78.28,78.05,78.14,31365.0
2024-08-02 14:30:00,78.11,78.3,77.99,78.07,41220.0,78.11,78.3,77.99,78.07,41220.0
2024-08-02 15:00:00,78.09,78.72,77.97,78.53,95727.0,78.09,78.72,77.97,78.53,95727.0
2024-08-02 15:30:00,78.55,78.62,78.03,78.38,273668.0,78.55,78.62,78.03,78.38,273668.0
2024-08-05 09:30:00,74.8,76.6,73.28,75.06,232346.0,74.8,76.6,73.28,75.06,232346.0
2024-08-05 10:00:00,75.1,76.81,75.1,75.28,137051.0,75.1,76.81,75.1,75.28,137051.0
2024-08-05 10:30:00,75.36,76.03,74.93,74.93,61626.0,75.36,76.03,74.93,74.93,61626.0
2024-08-05 11:00:00,74.92,75.93,74.82,75.66,114892.0,74.92,75.93,74.82,75.66,114892.0
2024-08-05 11:30:00,75.6,76.44,75.6,76.32,95960.0,75.6,76.44,75.6,76.32,95960.0
2024-08-05 12:00:00,76.4,76.7,76.01,76.59,31419.0,76.4,76.7,76.01,76.59,31419.0
2024-08-05 12:30:00,76.59,76.79,75.88,76.06,93264.0,76.59,76.79,75.88,76.06,93264.0
2024-08-05 13:00:00,76.06,76.07,75.53,75.64,32906.0,76.06,76.07,75.53,75.64,32906.0
2024-08-05 13:30:00,75.65,76.14,75.59,75.89,31176.0,75.65,76.14,75.59,75.89,31176.0
2024-08-05 14:00:00,75.89,75.89,75.57,75.78,74098.0,75.89,75.89,75.57,75.78,74098.0
2024-08-05 14:30:00,75.75,75.77,74.82,74.88,90745.0,75.75,75.77,74.82,74.88,90745.0
2024-08-05 15:00:00,74.92,75.02,74.64,74.78,97158.0,74.92,75.02,74.64,74.78,97158.0
2024-08-05 15:30:00,74.78,74.95,74.58,74.71,344298.0,74.78,74.95,74.58,74.71,344298.0
2024-08-06 09:30:00,74.71,75.79,73.71,75.4,185661.0,74.71,75.79,73.71,75.4,185661.0
2024-08-06 10:00:00,75.4,76.0,75.18,75.49,159393.0,75.4,76.0,75.18,75.49,159393.0
2024-08-06 10:30:00,75.65,76.57,75.34,76.05,73573.0,75.65,76.57,75.34,76.05,73573.0
2024-08-06 11:00:00,76.06,76.26,75.11,75.19,101928.0,76.06,76.26,75.11,75.19,101928.0
2024-08-06 11:30:00,75.15,75.58,75.11,75.47,39714.0,75.15,75.58,75.11,75.47,39714.0
2024-08-06 12:00:00,75.52,75.86,75.51,75.84,40091.0,75.52,75.86,75.51,75.84,40091.0
2024-08-06 12:30:00,75.83,76.15,75.69,76.0,66810.0,75.83,76.15,75.69,76.0,66810.0
2024-08-06 13:00:00,76.03,76.2,75.91,76.2,40713.0,76.03,76.2,75.91,76.2,40713.0
2024-08-06 13:30:00,76.2,76.36,76.13,76.23,103363.0,76.2,76.36,76.13,76.23,103363.0
2024-08-06 14:00:00,76.25,76.75,76.18,76.65,56330.0,76.25,76.75,76.18,76.65,56330.0
2024-08-06 14:30:00,76.63,76.76,76.29,76.31,49647.0,76.63,76.76,76.29,76.31,49647.0
2024-08-06 15:00:00,76.26,76.32,75.6,76.13,57515.0,76.26,76.32,75.6,76.13,57515.0
2024-08-06 15:30:00,76.17,76.3,75.33,75.36,285600.0,76.17,76.3,75.33,75.36,285600.0
2024-08-07 09:30:00,76.66,77.0,75.69,76.35,105752.0,76.66,77.0,75.69,76.35,105752.0
2024-08-07 10:00:00,76.36,76.5,75.71,75.75,169242.0,76.36,76.5,75.71,75.75,169242.0
2024-08-07 10:30:00,75.77,76.26,75.75,75.9,101046.0,75.77,76.26,75.75,75.9,101046.0
2024-08-07 11:00:00,75.88,76.56,75.87,76.34,111183.0,75.88,76.56,75.87,76.34,111183.0
2024-08-07 11:30:00,76.33,76.45,75.73,75.83,92317.0,76.33,76.45,75.73,75.83,92317.0
2024-08-07 12:00:00,75.8,75.87,75.43,75.51,88740.0,75.8,75.87,75.43,75.51,88740.0
2024-08-07 12:30:00,75.51,75.54,75.11,75.22,51342.0,75.51,75.54,75.11,75.22,51342.0
2024-08-07 13:00:00,75.23,75.26,74.49,74.76,48482.0,75.23,75.26,74.49,74.76,48482.0
2024-08-07 13:30:00,74.82,75.09,74.52,74.52,62095.0,74.82,75.09,74.52,74.52,62095.0
2024-08-07 14:00:00,74.52,74.52,73.85,74.24,88072.0,74.52,74.52,73.85,74.24,88072.0
2024-08-07 14:30:00,74.23,74.25,73.88,74.09,78175.0,74.23,74.25,73.88,74.09,78175.0
2024-08-07 15:00:00,74.09,74.49,74.04,74.29,203635.0,74.09,74.49,74.04,74.29,203635.0
2024-08-07 15:30:00,74.28,74.43,73.62,73.74,357117.0,74.28,74.43,73.62,73.74,357117.0
2024-08-08 09:30:00,74.04,75.63,74.04,75.38,46605.0,74.04,75.63,74.04,75.38,46605.0
2024-08-08 10:00:00,75.38,75.82,75.18,75.54,31727.0,75.38,75.82,75.18,75.54,31727.0
2024-08-08 10:30:00,75.51,75.53,75.16,75.39,21533.0,75.51,75.53,75.16,75.39,21533.0
2024-08-08 11:00:00,75.39,75.63,75.2,75.45,26046.0,75.39,75.63,75.2,75.45,26046.0
2024-08-08 11:30:00,75.45,75.53,75.26,75.33,23836.0,75.45,75.53,75.26,75.33,23836.0
2024-08-08 12:00:00,75.3,75.62,75.28,75.54,22095.0,75.3,75.62,75.28,75.54,22095.0
2024-08-08 12:30:00,75.5,75.58,75.18,75.37,30206.0,75.5,75.58,75.18,75.37,30206.0
2024-08-08 13:00:00,75.33,75.98,75.21,75.96,22437.0,75.33,75.98,75.21,75.96,22437.0
2024-08-08 13:30:00,75.97,76.04,75.8,75.84,23532.0,75.97,76.04,75.8,75.84,23532.0
2024-08-08 14:00:00,75.76,75.99,75.76,75.82,26094.0,75.76,75.99,75.76,75.82,26094.0
2024-08-08 14:30:00,75.8,76.06,75.8,75.93,35881.0,75.8,76.06,75.8,75.93,35881.0
2024-08-08 15:00:00,75.92,75.95,75.69,75.8,49469.0,75.92,75.95,75.69,75.8,49469.0
2024-08-08 15:30:00,75.8,76.07,75.67,75.86,182534.0,75.8,76.07,75.67,75.86,182534.0
2024-08-09 09:30:00,75.82,75.83,74.5,74.64,51550.0,75.82,75.83,74.5,74.64,51550.0
2024-08-09 10:00:00,74.65,75.11,74.51,74.76,44895.0,74.65,75.11,74.51,74.76,44895.0
2024-08-09 10:30:00,74.76,74.93,74.39,74.74,50048.0,74.76,74.93,74.39,74.74,50048.0
2024-08-09 11:00:00,74.72,75.11,74.64,74.64,63718.0,74.72,75.11,74.64,74.64,63718.0
2024-08-09 11:30:00,74.56,74.81,74.55,74.63,32453.0,74.56,74.81,74.55,74.63,32453.0
2024-08-09 12:00:00,74.67,74.77,74.5,74.72,41784.0,74.67,74.77,74.5,74.72,41784.0
2024-08-09 12:30:00,74.71,74.91,74.68,74.86,30557.0,74.71,74.91,74.68,74.86,30557.0
2024-08-09 13:00:00,74.84,75.29,74.83,75.28,101609.0,74.84,75.29,74.83,75.28,101609.0
2024-08-09 13:30:00,75.28,75.3,74.84,74.97,49563.0,75.28,75.3,74.84,74.97,49563.0
2024-08-09 14:00:00,74.98,75.16,74.79,74.81,32185.0,74.98,75.16,74.79,74.81,32185.0
2024-08-09 14:30:00,74.8,75.38,74.66,75.36,25695.0,74.8,75.38,74.66,75.36,25695.0
2024-08-09 15:00:00,75.35,75.7,75.29,75.63,38320.0,75.35,75.7,75.29,75.63,38320.0
2024-08-09 15:30:00,75.61,75.8,75.41,75.69,185370.0,75.61,75.8,75.41,75.69,185370.0
2024-08-12 09:30:00,75.71,75.98,74.67,74.8,23058.0,75.71,75.98,74.67,74.8,23058.0
2024-08-12 10:00:00,74.78,75.36,74.45,75.28,44841.0,74.78,75.36,74.45,75.28,44841.0
2024-08-12 10:30:00,75.32,75.52,75.23,75.38,36444.0,75.32,75.52,75.23,75.38,36444.0
2024-08-12 11:00:00,75.44,75.44,74.86,74.95,33371.0,75.44,75.44,74.86,74.95,33371.0
2024-08-12 11:30:00,74.93,75.35,74.79,75.35,37429.0,74.93,75.35,74.79,75.35,37429.0
2024-08-12 12:00:00,75.31,75.31,74.99,75.04,35057.0,75.31,75.31,74.99,75.04,35057.0
2024-08-12 12:30:00,75.0,75.08,74.42,74.5,25338.0,75.0,75.08,74.42,74.5,25338.0
2024-08-12 13:00:00,74.47,74.52,74.26,74.31,32690.0,74.47,74.52,74.26,74.31,32690.0
2024-08-12 13:30:00,74.34,74.44,74.08,74.17,18766.0,74.34,74.44,74.08,74.17,18766.0
2024-08-12 14:00:00,74.13,74.27,74.04,74.21,39606.0,74.13,74.27,74.04,74.21,39606.0
2024-08-12 14:30:00,74.22,74.23,73.9,73.95,34454.0,74.22,74.23,73.9,73.95,34454.0
2024-08-12 15:00:00,73.95,74.08,73.87,73.97,42476.0,73.95,74.08,73.87,73.97,42476.0
2024-08-12 15:30:00,73.96,74.06,73.5,73.56,223755.0,73.96,74.06,73.5,73.56,223755.0
2024-08-13 09:30:00,73.9,75.28,73.58,74.87,41595.0,73.9,75.28,73.58,74.87,41595.0
2024-08-13 10:00:00,74.8,74.8,74.16,74.7,41540.0,74.8,74.8,74.16,74.7,41540.0
2024-08-13 10:30:00,74.69,75.0,74.49,74.88,82414.0,74.69,75.0,74.49,74.88,82414.0
2024-08-13 11:00:00,74.91,74.91,74.54,74.66,27766.0,74.91,74.91,74.54,74.66,27766.0
2024-08-13 11:30:00,74.66,75.0,74.58,74.93,37243.0,74.66,75.0,74.58,74.93,37243.0
2024-08-13 12:00:00,74.93,75.48,74.93,75.15,52172.0,74.93,75.48,74.93,75.15,52172.0
2024-08-13 12:30:00,75.15,75.75,75.08,75.65,35827.0,75.15,75.75,75.08,75.65,35827.0
2024-08-13 13:00:00,75.62,75.66,75.54,75.6,19463.0,75.62,75.66,75.54,75.6,19463.0
2024-08-13 13:30:00,75.59,75.8,75.51,75.73,41187.0,75.59,75.8,75.51,75.73,41187.0
2024-08-13 14:00:00,75.73,76.49,75.73,76.2,101272.0,75.73,76.49,75.73,76.2,101272.0
2024-08-13 14:30:00,76.2,76.47,76.03,76.45,32504.0,76.2,76.47,76.03,76.45,32504.0
2024-08-13 15:00:00,76.45,76.77,76.38,76.77,50543.0,76.45,76.77,76.38,76.77,50543.0
2024-08-13 15:30:00,76.77,77.01,76.52,76.83,236773.0,76.77,77.01,76.52,76.83,236773.0
2024-08-14 09:30:00,77.09,78.73,76.8,78.2,293214.0,77.09,78.73,76.8,78.2,293214.0
2024-08-14 10:00:00,78.17,78.2,77.68,77.94,87129.0,78.17,78.2,77.68,77.94,87129.0
2024-08-14 10:30:00,77.94,77.94,77.29,77.42,103181.0,77.94,77.94,77.29,77.42,103181.0
2024-08-14 11:00:00,77.41,77.5,77.26,77.32,30986.0,77.41,77.5,77.26,77.32,30986.0
2024-08-14 11:30:00,77.35,77.84,77.35,77.84,25582.0,77.35,77.84,77.35,77.84,25582.0
2024-08-14 12:00:00,77.86,77.9,77.27,77.33,21800.0,77.86,77.9,77.27,77.33,21800.0
2024-08-14 12:30:00,77.31,77.64,77.15,77.64,25349.0,77.31,77.64,77.15,77.64,25349.0
2024-08-14 13:00:00,77.6,77.67,77.46,77.53,16126.0,77.6,77.67,77.46,77.53,16126.0
2024-08-14 13:30:00,77.49,77.74,77.43,77.64,20921.0,77.49,77.74,77.43,77.64,20921.0
2024-08-14 14:00:00,77.59,77.59,77.33,77.45,32804.0,77.59,77.59,77.33,77.45,32804.0
2024-08-14 14:30:00,77.45,77.69,77.44,77.62,35115.0,77.45,77.69,77.44,77.62,35115.0
2024-08-14 15:00:00,77.6,77.6,77.3,77.31,41317.0,77.6,77.6,77.3,77.31,41317.0
2024-08-14 15:30:00,77.33,77.5,77.19,77.46,158828.0,77.33,77.5,77.19,77.46,158828.0
2024-08-15 09:30:00,79.35,80.52,78.69,78.69,115768.0,79.35,80.52,78.69,78.69,115768.0
2024-08-15 10:00:00,78.7,79.52,78.61,79.4,160067.0,78.7,79.52,78.61,79.4,160067.0
2024-08-15 10:30:00,79.4,80.0,79.39,80.0,36180.0,79.4,80.0,79.39,80.0,36180.0
2024-08-15 11:00:00,79.91,80.32,79.9,79.93,63779.0,79.91,80.32,79.9,79.93,63779.0
2024-08-15 11:30:00,79.89,80.04,79.81,79.89,52083.0,79.89,80.04,79.81,79.89,52083.0
2024-08-15 12:00:00,79.86,80.06,79.77,80.05,65124.0,79.86,80.06,79.77,80.05,65124.0
2024-08-15 12:30:00,80.05,80.1,79.79,79.94,30191.0,80.05,80.1,79.79,79.94,30191.0
2024-08-15 13:00:00,79.96,80.29,79.81,80.27,49917.0,79.96,80.29,79.81,80.27,49917.0
2024-08-15 13:30:00,80.24,80.33,80.0,80.05,37402.0,80.24,80.33,80.0,80.05,37402.0
2024-08-15 14:00:00,80.08,80.14,79.99,80.1,27263.0,80.08,80.14,79.99,80.1,27263.0
2024-08-15 14:30:00,80.09,80.26,80.02,80.22,40486.0,80.09,80.26,80.02,80.22,40486.0
2024-08-15 15:00:00,80.19,80.23,80.03,80.2,84874.0,80.19,80.23,80.03,80.2,84874.0
2024-08-15 15:30:00,80.2,80.39,79.74,79.84,187985.0,80.2,80.39,79.74,79.84,187985.0
2024-08-16 09:30:00,79.75,80.82,79.26,80.69,60916.0,79.75,80.82,79.26,80.69,60916.0
2024-08-16 10:00:00,80.55,80.91,80.29,80.54,55002.0,80.55,80.91,80.29,80.54,55002.0
2024-08-16 10:30:00,80.51,80.52,80.0,80.0,28563.0,80.51,80.52,80.0,80.0,28563.0
2024-08-16 11:00:00,79.98,80.15,79.75,79.99,26445.0,79.98,80.15,79.75,79.99,26445.0
2024-08-16 11:30:00,80.02,80.23,80.01,80.14,16869.0,80.02,80.23,80.01,80.14,16869.0
2024-08-16 12:00:00,80.12,80.17,79.99,80.15,21093.0,80.12,80.17,79.99,80.15,21093.0
2024-08-16 12:30:00,80.13,80.37,80.02,80.34,20184.0,80.13,80.37,80.02,80.34,20184.0
2024-08-16 13:00:00,80.34,80.35,80.13,80.17,15082.0,80.34,80.35,80.13,80.17,15082.0
2024-08-16 13:30:00,80.15,80.28,79.9,79.97,20601.0,80.15,80.28,79.9,79.97,20601.0
2024-08-16 14:00:00,79.96,80.07,79.89,80.05,23313.0,79.96,80.07,79.89,80.05,23313.0
2024-08-16 14:30:00,80.09,80.25,80.07,80.25,21527.0,80.09,80.25,80.07,80.25,21527.0
2024-08-16 15:00:00,80.25,80.27,80.05,80.05,32318.0,80.25,80.27,80.05,80.05,32318.0
2024-08-16 15:30:00,80.04,80.27,79.83,79.86,196332.0,80.04,80.27,79.83,79.86,196332.0
2024-08-19 09:30:00,80.02,81.19,79.87,79.98,30011.0,80.02,81.19,79.87,79.98,30011.0
2024-08-19 10:00:00,79.98,80.09,79.5,79.56,29982.0,79.98,80.09,79.5,79.56,29982.0
2024-08-19 10:30:00,79.56,79.68,79.49,79.65,18646.0,79.56,79.68,79.49,79.65,18646.0
2024-08-19 11:00:00,79.63,79.81,79.59,79.59,30880.0,79.63,79.81,79.59,79.59,30880.0
2024-08-19 11:30:00,79.63,79.71,79.47,79.48,19175.0,79.63,79.71,79.47,79.48,19175.0
2024-08-19 12:00:00,79.5,79.78,79.48,79.78,21328.0,79.5,79.78,79.48,79.78,21328.0
2024-08-19 12:30:00,79.76,79.77,79.59,79.64,12583.0,79.76,79.77,79.59,79.64,12583.0
2024-08-19 13:00:00,79.62,79.71,79.57,79.57,11700.0,79.62,79.71,79.57,79.57,11700.0
2024-08-19 13:30:00,79.55,79.59,79.41,79.5,20459.0,79.55,79.59,79.41,79.5,20459.0
2024-08-19 14:00:00,79.48,79.61,79.41,79.43,49598.0,79.48,79.61,79.41,79.43,49598.0
2024-08-19 14:30:00,79.41,79.94,79.37,79.84,74352.0,79.41,79.94,79.37,79.84,74352.0
2024-08-19 15:00:00,79.81,80.02,79.76,80.01,36067.0,79.81,80.02,79.76,80.01,36067.0
2024-08-19 15:30:00,79.99,80.38,79.87,80.32,157444.0,79.99,80.38,79.87,80.32,157444.0
2024-08-20 09:30:00,80.09,80.48,79.72,80.32,17258.0,80.09,80.48,79.72,80.32,17258.0
2024-08-20 10:00:00,80.24,80.47,80.14,80.15,12713.0,80.24,80.47,80.14,80.15,12713.0
2024-08-20 10:30:00,80.15,80.24,79.63,79.63,14409.0,80.15,80.24,79.63,79.63,14409.0
2024-08-20 11:00:00,79.6,79.81,79.51,79.7,12765.0,79.6,79.81,79.51,79.7,12765.0
2024-08-20 11:30:00,79.73,79.86,79.61,79.85,13863.0,79.73,79.86,79.61,79.85,13863.0
2024-08-20 12:00:00,79.86,79.87,79.58,79.69,11228.0,79.86,79.87,79.58,79.69,11228.0
2024-08-20 12:30:00,79.67,79.67,79.34,79.55,24535.0,79.67,79.67,79.34,79.55,24535.0
2024-08-20 13:00:00,79.54,79.78,79.5,79.55,18411.0,79.54,79.78,79.5,79.55,18411.0
2024-08-20 13:30:00,79.54,79.57,79.43,79.47,16374.0,79.54,79.57,79.43,79.47,16374.0
2024-08-20 14:00:00,79.48,80.0,79.48,79.97,26814.0,79.48,80.0,79.48,79.97,26814.0
2024-08-20 14:30:00,79.97,80.03,79.76,79.77,19269.0,79.97,80.03,79.76,79.77,19269.0
2024-08-20 15:00:00,79.74,79.87,79.74,79.84,19985.0,79.74,79.87,79.74,79.84,19985.0
2024-08-20 15:30:00,79.83,80.0,79.63,79.81,81634.0,79.83,80.0,79.63,79.81,81634.0
2024-08-21 09:30:00,80.48,81.51,80.33,81.31,25407.0,80.48,81.51,80.33,81.31,25407.0
2024-08-21 10:00:00,81.31,81.8,81.25,81.73,40826.0,81.31,81.8,81.25,81.73,40826.0
2024-08-21 10:30:00,81.79,81.86,81.52,81.58,147694.0,81.79,81.86,81.52,81.58,147694.0
2024-08-21 11:00:00,81.58,81.83,81.45,81.76,38004.0,81.58,81.83,81.45,81.76,38004.0
2024-08-21 11:30:00,81.7,82.13,81.7,81.96,33995.0,81.7,82.13,81.7,81.96,33995.0
2024-08-21 12:00:00,81.98,82.34,81.94,82.31,25308.0,81.98,82.34,81.94,82.31,25308.0
2024-08-21 12:30:00,82.31,82.46,82.27,82.34,33001.0,82.31,82.46,82.27,82.34,33001.0
2024-08-21 13:00:00,82.34,82.37,81.97,81.97,32353.0,82.34,82.37,81.97,81.97,32353.0
2024-08-21 13:30:00,82.0,82.29,81.93,82.23,31982.0,82.0,82.29,81.93,82.23,31982.0
2024-08-21 14:00:00,82.27,82.34,82.06,82.17,27516.0,82.27,82.34,82.06,82.17,27516.0
2024-08-21 14:30:00,82.17,82.43,82.17,82.25,40587.0,82.17,82.43,82.17,82.25,40587.0
2024-08-21 15:00:00,82.25,82.34,82.12,82.34,35988.0,82.25,82.34,82.12,82.34,35988.0
2024-08-21 15:30:00,82.31,82.51,82.26,82.47,181306.0,82.31,82.51,82.26,82.47,181306.0
2024-08-22 09:30:00,82.3,82.6,81.67,82.0,38430.0,82.3,82.6,81.67,82.0,38430.0
2024-08-22 10:00:00,82.13,82.16,81.71,81.87,36844.0,82.13,82.16,81.71,81.87,36844.0
2024-08-22 10:30:00,81.87,82.26,81.82,82.21,20761.0,81.87,82.26,81.82,82.21,20761.0
2024-08-22 11:00:00,82.22,82.46,82.12,82.4,32238.0,82.22,82.46,82.12,82.4,32238.0
2024-08-22 11:30:00,82.41,82.42,82.05,82.07,13311.0,82.41,82.42,82.05,82.07,13311.0
2024-08-22 12:00:00,82.08,82.46,82.06,82.46,9151.0,82.08,82.46,82.06,82.46,9151.0
2024-08-22 12:30:00,82.42,82.45,82.11,82.24,8460.0,82.42,82.45,82.11,82.24,8460.0
2024-08-22 13:00:00,82.21,82.24,82.07,82.17,8583.0,82.21,82.24,82.07,82.17,8583.0
2024-08-22 13:30:00,82.14,82.19,81.9,81.92,8620.0,82.14,82.19,81.9,81.92,8620.0
2024-08-22 14:00:00,81.91,82.18,81.87,82.18,15850.0,81.91,82.18,81.87,82.18,15850.0
2024-08-22 14:30:00,82.16,82.32,82.08,82.18,12934.0,82.16,82.32,82.08,82.18,12934.0
2024-08-22 15:00:00,82.19,82.42,82.05,82.14,21521.0,82.19,82.42,82.05,82.14,21521.0
2024-08-22 15:30:00,82.16,82.18,81.82,82.12,75858.0,82.16,82.18,81.82,82.12,75858.0
2024-08-23 09:30:00,83.05,83.16,82.37,82.38,42861.0,83.05,83.16,82.37,82.38,42861.0
2024-08-23 10:00:00,82.53,84.13,82.52,84.07,110955.0,82.53,84.13,82.52,84.07,110955.0
2024-08-23 10:30:00,84.11,84.34,83.96,84.27,135870.0,84.11,84.34,83.96,84.27,135870.0
2024-08-23 11:00:00,84.31,85.0,84.18,84.99,73292.0,84.31,85.0,84.18,84.99,73292.0
2024-08-23 11:30:00,85.03,85.3,85.02,85.06,76934.0,85.03,85.3,85.02,85.06,76934.0
2024-08-23 12:00:00,85.06,85.07,84.79,84.87,87276.0,85.06,85.07,84.79,84.87,87276.0
2024-08-23 12:30:00,84.84,85.11,84.61,84.75,136894.0,84.84,85.11,84.61,84.75,136894.0
2024-08-23 13:00:00,84.75,85.2,84.72,85.14,24618.0,84.75,85.2,84.72,85.14,24618.0
2024-08-23 13:30:00,85.1,85.29,85.09,85.29,32317.0,85.1,85.29,85.09,85.29,32317.0
2024-08-23 14:00:00,85.26,85.57,85.22,85.57,44258.0,85.26,85.57,85.22,85.57,44258.0
2024-08-23 14:30:00,85.55,85.6,85.41,85.49,49693.0,85.55,85.6,85.41,85.49,49693.0
2024-08-23 15:00:00,85.51,85.67,85.38,85.66,49845.0,85.51,85.67,85.38,85.66,49845.0
2024-08-23 15:30:00,85.65,85.94,85.48,85.77,208418.0,85.65,85.94,85.48,85.77,208418.0
2024-08-26 09:30:00,86.55,86.56,85.9,86.1,137853.0,86.55,86.56,85.9,86.1,137853.0
2024-08-26 10:00:00,86.2,86.82,86.2,86.65,63835.0,86.2,86.82,86.2,86.65,63835.0
2024-08-26 10:30:00,86.59,86.75,86.31,86.45,102645.0,86.59,86.75,86.31,86.45,102645.0
2024-08-26 11:00:00,86.4,86.46,85.69,85.86,74333.0,86.4,86.46,85.69,85.86,74333.0
2024-08-26 11:30:00,85.85,86.2,85.8,86.1,66943.0,85.85,86.2,85.8,86.1,66943.0
2024-08-26 12:00:00,86.08,86.23,85.97,86.0,82556.0,86.08,86.23,85.97,86.0,82556.0
2024-08-26 12:30:00,86.0,86.04,85.9,86.03,22741.0,86.0,86.04,85.9,86.03,22741.0
2024-08-26 13:00:00,86.0,86.03,85.63,85.66,23323.0,86.0,86.03,85.63,85.66,23323.0
2024-08-26 13:30:00,85.67,85.67,85.43,85.51,40300.0,85.67,85.67,85.43,85.51,40300.0
2024-08-26 14:00:00,85.48,85.6,85.31,85.59,46885.0,85.48,85.6,85.31,85.59,46885.0
2024-08-26 14:30:00,85.59,85.75,85.54,85.72,30909.0,85.59,85.75,85.54,85.72,30909.0
2024-08-26 15:00:00,85.72,85.81,85.5,85.5,65259.0,85.72,85.81,85.5,85.5,65259.0
2024-08-26 15:30:00,85.5,85.51,84.98,85.01,205365.0,85.5,85.51,84.98,85.01,205365.0
2024-08-27 09:30:00,84.54,84.54,83.55,83.55,20093.0,84.54,84.54,83.55,83.55,20093.0
2024-08-27 10:00:00,83.61,83.89,83.28,83.88,32211.0,83.61,83.89,83.28,83.88,32211.0
2024-08-27 10:30:00,83.9,84.27,83.9,84.21,52722.0,83.9,84.27,83.9,84.21,52722.0
2024-08-27 11:00:00,84.2,84.37,84.06,84.2,27723.0,84.2,84.37,84.06,84.2,27723.0
2024-08-27 11:30:00,84.2,84.35,84.18,84.27,18412.0,84.2,84.35,84.18,84.27,18412.0
2024-08-27 12:00:00,84.27,84.28,84.04,84.28,16319.0,84.27,84.28,84.04,84.28,16319.0
2024-08-27 12:30:00,84.26,84.46,84.23,84.32,21645.0,84.26,84.46,84.23,84.32,21645.0
2024-08-27 13:00:00,84.34,84.68,84.34,84.68,23988.0,84.34,84.68,84.34,84.68,23988.0
2024-08-27 13:30:00,84.7,84.82,84.67,84.7,31512.0,84.7,84.82,84.67,84.7,31512.0
2024-08-27 14:00:00,84.67,84.67,84.43,84.43,23220.0,84.67,84.67,84.43,84.43,23220.0
2024-08-27 14:30:00,84.42,84.69,84.41,84.57,20715.0,84.42,84.69,84.41,84.57,20715.0
2024-08-27 15:00:00,84.57,84.62,84.41,84.5,36724.0,84.57,84.62,84.41,84.5,36724.0
2024-08-27 15:30:00,84.48,84.49,84.2,84.43,163535.0,84.48,84.49,84.2,84.43,163535.0
2024-08-28 09:30:00,84.02,84.5,83.75,84.29,31897.0,84.02,84.5,83.75,84.29,31897.0
2024-08-28 10:00:00,84.28,84.67,84.05,84.63,30316.0,84.28,84.67,84.05,84.63,30316.0
2024-08-28 10:30:00,84.66,85.33,84.66,85.21,53707.0,84.66,85.33,84.66,85.21,53707.0
2024-08-28 11:00:00,85.18,85.22,84.56,85.02,45049.0,85.18,85.22,84.56,85.02,45049.0
2024-08-28 11:30:00,85.01,85.01,84.74,84.84,19373.0,85.01,85.01,84.74,84.84,19373.0
2024-08-28 12:00:00,84.82,84.87,84.37,84.49,20828.0,84.82,84.87,84.37,84.49,20828.0
2024-08-28 12:30:00,84.5,84.72,84.41,84.72,10418.0,84.5,84.72,84.41,84.72,10418.0
2024-08-28 13:00:00,84.72,84.85,84.64,84.76,26146.0,84.72,84.85,84.64,84.76,26146.0
2024-08-28 13:30:00,84.76,84.87,84.44,84.44,20697.0,84.76,84.87,84.44,84.44,20697.0
2024-08-28 14:00:00,84.45,84.7,84.4,84.52,30359.0,84.45,84.7,84.4,84.52,30359.0
2024-08-28 14:30:00,84.54,84.86,84.53,84.84,25340.0,84.54,84.86,84.53,84.84,25340.0
2024-08-28 15:00:00,84.86,85.0,84.68,84.97,54891.0,84.86,85.0,84.68,84.97,54891.0
2024-08-28 15:30:00,84.93,84.94,84.51,84.75,156795.0,84.93,84.94,84.51,84.75,156795.0
2024-08-29 09:30:00,85.47,85.55,83.97,84.5,24523.0,85.47,85.55,83.97,84.5,24523.0
2024-08-29 10:00:00,84.52,85.71,84.52,85.58,180720.0,84.52,85.71,84.52,85.58,180720.0
2024-08-29 10:30:00,85.6,85.6,85.29,85.36,53339.0,85.6,85.6,85.29,85.36,53339.0
2024-08-29 11:00:00,85.39,85.68,85.26,85.67,20704.0,85.39,85.68,85.26,85.67,20704.0
2024-08-29 11:30:00,85.67,85.77,85.58,85.77,21507.0,85.67,85.77,85.58,85.77,21507.0
2024-08-29 12:00:00,85.77,85.88,85.66,85.88,21165.0,85.77,85.88,85.66,85.88,21165.0
2024-08-29 12:30:00,85.88,85.89,85.58,85.71,24084.0,85.88,85.89,85.58,85.71,24084.0
2024-08-29 13:00:00,85.67,85.76,85.53,85.67,18411.0,85.67,85.76,85.53,85.67,18411.0
2024-08-29 13:30:00,85.67,85.85,85.65,85.79,27428.0,85.67,85.85,85.65,85.79,27428.0
2024-08-29 14:00:00,85.79,85.89,85.55,85.65,42917.0,85.79,85.89,85.55,85.65,42917.0
2024-08-29 14:30:00,85.59,85.6,85.26,85.52,32053.0,85.59,85.6,85.26,85.52,32053.0
2024-08-29 15:00:00,85.51,85.7,85.3,85.66,46938.0,85.51,85.7,85.3,85.66,46938.0
2024-08-29 15:30:00,85.66,85.69,85.13,85.34,221978.0,85.66,85.69,85.13,85.34,221978.0
2024-08-30 09:30:00,85.81,85.94,84.7,84.85,39094.0,85.81,85.94,84.7,84.85,39094.0
2024-08-30 10:00:00,84.83,85.25,84.72,84.86,71792.0,84.83,85.25,84.72,84.86,71792.0
2024-08-30 10:30:00,84.85,85.08,84.72,84.78,27536.0,84.85,85.08,84.72,84.78,27536.0
2024-08-30 11:00:00,84.74,84.79,84.11,84.12,21067.0,84.74,84.79,84.11,84.12,21067.0
2024-08-30 11:30:00,84.15,84.19,83.81,84.18,14435.0,84.15,84.19,83.81,84.18,14435.0
2024-08-30 12:00:00,84.11,84.18,83.77,83.78,34404.0,84.11,84.18,83.77,83.78,34404.0
2024-08-30 12:30:00,83.82,83.83,83.56,83.82,15758.0,83.82,83.83,83.56,83.82,15758.0
2024-08-30 13:00:00,83.78,83.92,83.6,83.75,13518.0,83.78,83.92,83.6,83.75,13518.0
2024-08-30 13:30:00,83.73,83.97,83.73,83.92,10784.0,83.73,83.97,83.73,83.92,10784.0
2024-08-30 14:00:00,83.91,84.37,83.91,84.12,14598.0,83.91,84.37,83.91,84.12,14598.0
2024-08-30 14:30:00,84.14,84.27,84.12,84.19,13959.0,84.14,84.27,84.12,84.19,13959.0
2024-08-30 15:00:00,84.2,84.62,84.19,84.54,30226.0,84.2,84.62,84.19,84.54,30226.0
2024-08-30 15:30:00,84.55,84.78,84.41,84.51,169361.0,84.55,84.78,84.41,84.51,169361.0
2024-09-03 09:30:00,83.53,84.23,83.02,83.66,45048.0,83.53,84.23,83.02,83.66,45048.0
2024-09-03 10:00:00,83.58,83.75,82.72,83.0,56343.0,83.58,83.75,82.72,83.0,56343.0
2024-09-03 10:30:00,82.92,83.17,82.84,83.07,21325.0,82.92,83.17,82.84,83.07,21325.0
2024-09-03 11:00:00,83.09,83.42,83.04,83.2,28286.0,83.09,83.42,83.04,83.2,28286.0
2024-09-03 11:30:00,83.2,83.41,83.16,83.35,20646.0,83.2,83.41,83.16,83.35,20646.0
2024-09-03 12:00:00,83.38,83.47,83.24,83.42,19884.0,83.38,83.47,83.24,83.42,19884.0
2024-09-03 12:30:00,83.42,83.42,83.15,83.16,13626.0,83.42,83.42,83.15,83.16,13626.0
2024-09-03 13:00:00,83.13,83.33,83.03,83.32,12975.0,83.13,83.33,83.03,83.32,12975.0
2024-09-03 13:30:00,83.29,83.38,83.0,83.01,18440.0,83.29,83.38,83.0,83.01,18440.0
2024-09-03 14:00:00,82.98,83.0,82.83,82.84,26610.0,82.98,83.0,82.83,82.84,26610.0
2024-09-03 14:30:00,82.84,82.98,82.75,82.86,37318.0,82.84,82.98,82.75,82.86,37318.0
2024-09-03 15:00:00,82.87,83.01,82.84,83.01,32863.0,82.87,83.01,82.84,83.01,32863.0
2024-09-03 15:30:00,83.0,83.05,82.43,83.03,189021.0,83.0,83.05,82.43,83.03,189021.0
2024-09-04 09:30:00,82.82,82.95,82.03,82.74,131056.0,82.82,82.95,82.03,82.74,131056.0
2024-09-04 10:00:00,83.0,83.0,82.25,82.48,45311.0,83.0,83.0,82.25,82.48,45311.0
2024-09-04 10:30:00,82.53,82.94,82.23,82.91,32352.0,82.53,82.94,82.23,82.91,32352.0
2024-09-04 11:00:00,82.97,83.05,82.5,82.5,24876.0,82.97,83.05,82.5,82.5,24876.0
2024-09-04 11:30:00,82.45,82.6,82.18,82.21,57651.0,82.45,82.6,82.18,82.21,57651.0
2024-09-04 12:00:00,82.22,82.32,82.09,82.18,29704.0,82.22,82.32,82.09,82.18,29704.0
2024-09-04 12:30:00,82.19,82.45,82.07,82.37,22942.0,82.19,82.45,82.07,82.37,22942.0
2024-09-04 13:00:00,82.34,82.59,82.18,82.37,146126.0,82.34,82.59,82.18,82.37,146126.0
2024-09-04 13:30:00,82.41,82.42,82.11,82.19,21700.0,82.41,82.42,82.11,82.19,21700.0
2024-09-04 14:00:00,82.18,82.23,82.01,82.13,39780.0,82.18,82.23,82.01,82.13,39780.0
2024-09-04 14:30:00,82.14,82.28,81.93,81.97,37017.0,82.14,82.28,81.93,81.97,37017.0
2024-09-04 15:00:00,81.95,82.16,81.89,82.14,46759.0,81.95,82.16,81.89,82.14,46759.0
2024-09-04 15:30:00,82.12,82.16,81.83,81.85,252706.0,82.12,82.16,81.83,81.85,252706.0
2024-09-05 09:30:00,82.35,82.52,81.25,81.35,67156.0,82.35,82.52,81.25,81.35,67156.0
2024-09-05 10:00:00,81.38,82.14,81.34,81.55,34894.0,81.38,82.14,81.34,81.55,34894.0
2024-09-05 10:30:00,81.62,81.87,81.41,81.55,85896.0,81.62,81.87,81.41,81.55,85896.0
2024-09-05 11:00:00,81.51,81.75,81.22,81.3,34622.0,81.51,81.75,81.22,81.3,34622.0
2024-09-05 11:30:00,81.3,81.38,81.16,81.24,49554.0,81.3,81.38,81.16,81.24,49554.0
2024-09-05 12:00:00,81.22,81.39,81.15,81.28,19639.0,81.22,81.39,81.15,81.28,19639.0
2024-09-05 12:30:00,81.25,81.34,81.16,81.26,14874.0,81.25,81.34,81.16,81.26,14874.0
2024-09-05 13:00:00,81.33,81.34,81.17,81.24,34965.0,81.33,81.34,81.17,81.24,34965.0
2024-09-05 13:30:00,81.25,81.39,81.14,81.23,44687.0,81.25,81.39,81.14,81.23,44687.0
2024-09-05 14:00:00,81.25,81.28,81.12,81.14,27422.0,81.25,81.28,81.12,81.14,27422.0
2024-09-05 14:30:00,81.16,81.26,81.01,81.03,58833.0,81.16,81.26,81.01,81.03,58833.0
2024-09-05 15:00:00,81.02,81.11,80.58,80.91,64234.0,81.02,81.11,80.58,80.91,64234.0
2024-09-05 15:30:00,80.91,81.23,80.71,80.89,106207.0,80.91,81.23,80.71,80.89,106207.0
2024-09-06 09:30:00,80.55,81.64,80.55,81.31,62217.0,80.55,81.64,80.55,81.31,62217.0
2024-09-06 10:00:00,81.38,81.57,80.66,80.69,26487.0,81.38,81.57,80.66,80.69,26487.0
2024-09-06 10:30:00,80.64,80.75,80.2,80.29,18349.0,80.64,80.75,80.2,80.29,18349.0
2024-09-06 11:00:00,80.25,80.97,79.91,79.98,32729.0,80.25,80.97,79.91,79.98,32729.0
2024-09-06 11:30:00,80.05,80.18,79.85,79.85,17782.0,80.05,80.18,79.85,79.85,17782.0
2024-09-06 12:00:00,79.84,79.95,79.54,79.56,22849.0,79.84,79.95,79.54,79.56,22849.0
2024-09-06 12:30:00,79.54,79.88,79.47,79.81,17364.0,79.54,79.88,79.47,79.81,17364.0
2024-09-06 13:00:00,79.79,80.13,79.76,80.09,19947.0,79.79,80.13,79.76,80.09,19947.0
2024-09-06 13:30:00,80.03,80.09,79.87,79.9,18143.0,80.03,80.09,79.87,79.9,18143.0
2024-09-06 14:00:00,79.95,79.95,79.69,79.79,26595.0,79.95,79.95,79.69,79.79,26595.0
2024-09-06 14:30:00,79.77,79.77,79.44,79.7,15319.0,79.77,79.77,79.44,79.7,15319.0
2024-09-06 15:00:00,79.7,80.15,79.7,80.0,54354.0,79.7,80.15,79.7,80.0,54354.0
2024-09-06 15:30:00,79.97,80.07,79.32,79.39,178971.0,79.97,80.07,79.32,79.39,178971.0
2024-09-09 09:30:00,79.68,80.73,79.68,80.64,45057.0,79.68,80.73,79.68,80.64,45057.0
2024-09-09 10:00:00,80.64,81.55,80.64,81.21,116808.0,80.64,81.55,80.64,81.21,116808.0
2024-09-09 10:30:00,81.21,81.24,80.8,80.85,46401.0,81.21,81.24,80.8,80.85,46401.0
2024-09-09 11:00:00,80.84,81.03,80.78,81.03,22795.0,80.84,81.03,80.78,81.03,22795.0
2024-09-09 11:30:00,81.04,81.37,81.04,81.3,59185.0,81.04,81.37,81.04,81.3,59185.0
2024-09-09 12:00:00,81.3,81.38,81.24,81.28,67161.0,81.3,81.38,81.24,81.28,67161.0
2024-09-09 12:30:00,81.29,81.32,80.98,81.23,87181.0,81.29,81.32,80.98,81.23,87181.0
2024-09-09 13:00:00,81.22,81.3,81.12,81.14,46751.0,81.22,81.3,81.12,81.14,46751.0
2024-09-09 13:30:00,81.11,81.22,81.04,81.07,24968.0,81.11,81.22,81.04,81.07,24968.0
2024-09-09 14:00:00,81.09,81.23,81.05,81.05,26031.0,81.09,81.23,81.05,81.05,26031.0
2024-09-09 14:30:00,81.05,81.05,80.78,80.8,32012.0,81.05,81.05,80.78,80.8,32012.0
2024-09-09 15:00:00,80.8,80.92,80.79,80.92,48568.0,80.8,80.92,80.79,80.92,48568.0
2024-09-09 15:30:00,80.9,80.93,80.56,80.61,138566.0,80.9,80.93,80.56,80.61,138566.0
2024-09-10 09:30:00,79.51,79.84,76.37,76.97,352871.0,79.51,79.84,76.37,76.97,352871.0
2024-09-10 10:00:00,77.03,77.34,76.22,76.5,229016.0,77.03,77.34,76.22,76.5,229016.0
2024-09-10 10:30:00,76.45,77.03,76.12,76.65,104793.0,76.45,77.03,76.12,76.65,104793.0
2024-09-10 11:00:00,76.57,76.89,76.37,76.7,85454.0,76.57,76.89,76.37,76.7,85454.0
2024-09-10 11:30:00,76.68,76.72,75.81,75.81,73040.0,76.68,76.72,75.81,75.81,73040.0
2024-09-10 12:00:00,75.83,75.87,75.18,75.19,90536.0,75.83,75.87,75.18,75.19,90536.0
2024-09-10 12:30:00,75.18,75.6,75.16,75.4,78752.0,75.18,75.6,75.16,75.4,78752.0
2024-09-10 13:00:00,75.39,75.76,75.27,75.69,57866.0,75.39,75.76,75.27,75.69,57866.0
2024-09-10 13:30:00,75.72,76.13,75.66,76.01,127852.0,75.72,76.13,75.66,76.01,127852.0
2024-09-10 14:00:00,76.0,77.04,75.96,77.02,112880.0,76.0,77.04,75.96,77.02,112880.0
2024-09-10 14:30:00,77.06,77.23,76.92,77.07,45781.0,77.06,77.23,76.92,77.07,45781.0
2024-09-10 15:00:00,77.05,77.42,76.76,77.36,58090.0,77.05,77.42,76.76,77.36,58090.0
2024-09-10 15:30:00,77.33,77.94,77.04,77.71,439031.0,77.33,77.94,77.04,77.71,439031.0
2024-09-11 09:30:00,76.89,76.89,75.08,75.08,113863.0,76.89,76.89,75.08,75.08,113863.0
2024-09-11 10:00:00,75.07,75.15,74.36,74.44,100339.0,75.07,75.15,74.36,74.44,100339.0
2024-09-11 10:30:00,74.44,74.57,74.07,74.32,133010.0,74.44,74.57,74.07,74.32,133010.0
2024-09-11 11:00:00,74.31,74.52,73.84,73.92,117095.0,74.31,74.52,73.84,73.92,117095.0
2024-09-11 11:30:00,73.92,74.6,73.89,74.17,59532.0,73.92,74.6,73.89,74.17,59532.0
2024-09-11 12:00:00,74.15,74.49,74.07,74.44,51827.0,74.15,74.49,74.07,74.44,51827.0
2024-09-11 12:30:00,74.42,74.48,74.2,74.38,54789.0,74.42,74.48,74.2,74.38,54789.0
2024-09-11 13:00:00,74.38,74.83,74.35,74.66,59912.0,74.38,74.83,74.35,74.66,59912.0
2024-09-11 13:30:00,74.67,75.08,74.53,74.63,29211.0,74.67,75.08,74.53,74.63,29211.0
2024-09-11 14:00:00,74.63,74.95,74.63,74.87,31757.0,74.63,74.95,74.63,74.87,31757.0
2024-09-11 14:30:00,74.83,75.19,74.67,74.72,55183.0,74.83,75.19,74.67,74.72,55183.0
2024-09-11 15:00:00,74.73,75.09,74.6,75.02,52872.0,74.73,75.09,74.6,75.02,52872.0
2024-09-11 15:30:00,75.0,75.31,74.86,75.11,248039.0,75.0,75.31,74.86,75.11,248039.0
2024-09-12 09:30:00,75.44,76.2,74.73,74.73,65780.0,75.44,76.2,74.73,74.73,65780.0
2024-09-12 10:00:00,74.82,75.59,74.61,75.47,46837.0,74.82,75.59,74.61,75.47,46837.0
2024-09-12 10:30:00,75.53,75.91,75.52,75.65,38198.0,75.53,75.91,75.52,75.65,38198.0
2024-09-12 11:00:00,75.58,75.73,75.5,75.64,21679.0,75.58,75.73,75.5,75.64,21679.0
2024-09-12 11:30:00,75.67,75.94,75.63,75.87,30074.0,75.67,75.94,75.63,75.87,30074.0
2024-09-12 12:00:00,75.87,76.19,75.85,76.06,22886.0,75.87,76.19,75.85,76.06,22886.0
2024-09-12 12:30:00,76.06,76.33,75.93,76.31,44816.0,76.06,76.33,75.93,76.31,44816.0
2024-09-12 13:00:00,76.31,76.37,76.16,76.35,118902.0,76.31,76.37,76.16,76.35,118902.0
2024-09-12 13:30:00,76.38,76.91,76.36,76.84,23623.0,76.38,76.91,76.36,76.84,23623.0
2024-09-12 14:00:00,76.84,76.84,76.15,76.2,25153.0,76.84,76.84,76.15,76.2,25153.0
2024-09-12 14:30:00,76.22,76.29,75.74,75.93,39901.0,76.22,76.29,75.74,75.93,39901.0
2024-09-12 15:00:00,75.93,76.24,75.83,76.23,45017.0,75.93,76.24,75.83,76.23,45017.0
2024-09-12 15:30:00,76.21,76.37,76.18,76.3,126943.0,76.21,76.37,76.18,76.3,126943.0
2024-09-13 09:30:00,77.16,78.92,77.16,78.75,112711.0,77.16,78.92,77.16,78.75,112711.0
2024-09-13 10:00:00,78.8,78.95,78.36,78.65,193647.0,78.8,78.95,78.36,78.65,193647.0
2024-09-13 10:30:00,78.65,78.84,78.35,78.43,53395.0,78.65,78.84,78.35,78.43,53395.0
2024-09-13 11:00:00,78.48,78.56,78.07,78.2,33046.0,78.48,78.56,78.07,78.2,33046.0
2024-09-13 11:30:00,78.22,78.32,78.07,78.27,31096.0,78.22,78.32,78.07,78.27,31096.0
2024-09-13 12:00:00,78.28,78.55,78.2,78.4,26023.0,78.28,78.55,78.2,78.4,26023.0
2024-09-13 12:30:00,78.38,78.43,78.22,78.24,24987.0,78.38,78.43,78.22,78.24,24987.0
2024-09-13 13:00:00,78.27,78.58,78.24,78.55,19176.0,78.27,78.58,78.24,78.55,19176.0
2024-09-13 13:30:00,78.6,78.81,78.58,78.61,23922.0,78.6,78.81,78.58,78.61,23922.0
2024-09-13 14:00:00,78.59,78.81,78.39,78.58,33014.0,78.59,78.81,78.39,78.58,33014.0
2024-09-13 14:30:00,78.56,78.75,78.33,78.33,27205.0,78.56,78.75,78.33,78.33,27205.0
2024-09-13 15:00:00,78.31,78.57,78.22,78.54,50353.0,78.31,78.57,78.22,78.54,50353.0
2024-09-13 15:30:00,78.54,78.87,78.51,78.8,200395.0,78.54,78.87,78.51,78.8,200395.0
2024-09-16 09:30:00,79.6,80.78,78.87,79.52,168621.0,79.6,80.78,78.87,79.52,168621.0
2024-09-16 10:00:00,79.53,79.76,78.35,78.45,55493.0,79.53,79.76,78.35,78.45,55493.0
2024-09-16 10:30:00,78.37,78.86,78.36,78.55,32841.0,78.37,78.86,78.36,78.55,32841.0
2024-09-16 11:00:00,78.56,78.9,78.32,78.52,59232.0,78.56,78.9,78.32,78.52,59232.0
2024-09-16 11:30:00,78.47,78.9,78.47,78.87,12529.0,78.47,78.9,78.47,78.87,12529.0
2024-09-16 12:00:00,78.86,79.58,78.71,79.52,25696.0,78.86,79.58,78.71,79.52,25696.0
2024-09-16 12:30:00,79.56,79.67,79.19,79.22,36876.0,79.56,79.67,79.19,79.22,36876.0
2024-09-16 13:00:00,79.24,79.29,78.81,78.89,22383.0,79.24,79.29,78.81,78.89,22383.0
2024-09-16 13:30:00,78.89,79.18,78.85,78.92,44477.0,78.89,79.18,78.85,78.92,44477.0
2024-09-16 14:00:00,78.96,78.96,78.74,78.91,19734.0,78.96,78.96,78.74,78.91,19734.0
2024-09-16 14:30:00,78.93,79.08,78.9,79.04,15271.0,78.93,79.08,78.9,79.04,15271.0
2024-09-16 15:00:00,79.05,79.2,78.88,79.08,88891.0,79.05,79.2,78.88,79.08,88891.0
2024-09-16 15:30:00,79.09,79.22,78.96,79.15,132343.0,79.09,79.22,78.96,79.15,132343.0
2024-09-17 09:30:00,79.73,80.1,79.04,79.76,53093.0,79.73,80.1,79.04,79.76,53093.0
2024-09-17 10:00:00,79.73,80.52,79.62,80.29,141583.0,79.73,80.52,79.62,80.29,141583.0
2024-09-17 10:30:00,80.29,80.48,79.99,80.3,66730.0,80.29,80.48,79.99,80.3,66730.0
2024-09-17 11:00:00,80.3,80.48,80.24,80.31,39734.0,80.3,80.48,80.24,80.31,39734.0
2024-09-17 11:30:00,80.31,80.31,79.95,79.98,27450.0,80.31,80.31,79.95,79.98,27450.0
2024-09-17 12:00:00,79.94,80.04,79.49,79.64,43442.0,79.94,80.04,79.49,79.64,43442.0
2024-09-17 12:30:00,79.63,79.65,79.1,79.14,71302.0,79.63,79.65,79.1,79.14,71302.0
2024-09-17 13:00:00,79.15,79.48,78.95,79.38,15021.0,79.15,79.48,78.95,79.38,15021.0
2024-09-17 13:30:00,79.35,79.38,78.97,79.19,17766.0,79.35,79.38,78.97,79.19,17766.0
2024-09-17 14:00:00,79.2,79.29,79.08,79.14,23998.0,79.2,79.29,79.08,79.14,23998.0
2024-09-17 14:30:00,79.12,79.27,78.97,79.17,24906.0,79.12,79.27,78.97,79.17,24906.0
2024-09-17 15:00:00,79.17,79.27,79.07,79.2,49217.0,79.17,79.27,79.07,79.2,49217.0
2024-09-17 15:30:00,79.18,79.51,78.92,79.43,275544.0,79.18,79.51,78.92,79.43,275544.0
2024-09-18 09:30:00,79.35,79.66,78.37,78.65,102481.0,79.35,79.66,78.37,78.65,102481.0
2024-09-18 10:00:00,78.66,79.0,78.36,78.96,66256.0,78.66,79.0,78.36,78.96,66256.0
2024-09-18 10:30:00,78.96,78.99,78.25,78.39,56825.0,78.96,78.99,78.25,78.39,56825.0
2024-09-18 11:00:00,78.38,78.44,78.17,78.33,34454.0,78.38,78.44,78.17,78.33,34454.0
2024-09-18 11:30:00,78.28,78.28,77.78,77.78,65498.0,78.28,78.28,77.78,77.78,65498.0
2024-09-18 12:00:00,77.75,77.87,77.68,77.78,31849.0,77.75,77.87,77.68,77.78,31849.0
2024-09-18 12:30:00,77.79,78.11,77.69,78.06,84326.0,77.79,78.11,77.69,78.06,84326.0
2024-09-18 13:00:00,78.04,78.06,77.73,77.92,81782.0,78.04,78.06,77.73,77.92,81782.0
2024-09-18 13:30:00,77.93,78.04,77.49,77.52,76739.0,77.93,78.04,77.49,77.52,76739.0
2024-09-18 14:00:00,77.47,79.67,77.33,78.97,372782.0,77.47,79.67,77.33,78.97,372782.0
2024-09-18 14:30:00,78.94,79.94,78.04,78.1,199361.0,78.94,79.94,78.04,78.1,199361.0
2024-09-18 15:00:00,78.06,78.14,77.25,77.89,121859.0,78.06,78.14,77.25,77.89,121859.0
2024-09-18 15:30:00,77.9,78.05,77.07,77.21,279270.0,77.9,78.05,77.07,77.21,279270.0
2024-09-19 09:30:00,79.4,79.45,77.86,78.63,97348.0,79.4,79.45,77.86,78.63,97348.0
2024-09-19 10:00:00,78.64,78.64,78.16,78.35,45141.0,78.64,78.64,78.16,78.35,45141.0
2024-09-19 10:30:00,78.41,78.77,78.17,78.39,49363.0,78.41,78.77,78.17,78.39,49363.0
2024-09-19 11:00:00,78.5,78.53,78.22,78.31,93788.0,78.5,78.53,78.22,78.31,93788.0
2024-09-19 11:30:00,78.31,78.31,77.97,78.03,112257.0,78.31,78.31,77.97,78.03,112257.0
2024-09-19 12:00:00,78.07,78.1,77.72,77.76,33831.0,78.07,78.1,77.72,77.76,33831.0
2024-09-19 12:30:00,77.76,77.99,77.71,77.81,60939.0,77.76,77.99,77.71,77.81,60939.0
2024-09-19 13:00:00,77.82,77.92,77.71,77.72,27544.0,77.82,77.92,77.71,77.72,27544.0
2024-09-19 13:30:00,77.74,77.78,77.57,77.61,36642.0,77.74,77.78,77.57,77.61,36642.0
2024-09-19 14:00:00,77.63,77.63,77.35,77.4,30809.0,77.63,77.63,77.35,77.4,30809.0
2024-09-19 14:30:00,77.39,77.5,77.18,77.26,45834.0,77.39,77.5,77.18,77.26,45834.0
2024-09-19 15:00:00,77.27,77.51,77.17,77.29,89067.0,77.27,77.51,77.17,77.29,89067.0
2024-09-19 15:30:00,77.29,77.41,77.0,77.39,433954.0,77.29,77.41,77.0,77.39,433954.0
2024-09-20 09:30:00,77.15,77.91,75.53,76.06,267670.0,77.15,77.91,75.53,76.06,267670.0
2024-09-20 10:00:00,76.1,76.28,75.69,76.1,52268.0,76.1,76.28,75.69,76.1,52268.0
2024-09-20 10:30:00,76.08,76.19,75.7,75.75,59018.0,76.08,76.19,75.7,75.75,59018.0
2024-09-20 11:00:00,75.7,75.9,75.62,75.79,33867.0,75.7,75.9,75.62,75.79,33867.0
2024-09-20 11:30:00,75.86,76.06,75.74,75.98,34348.0,75.86,76.06,75.74,75.98,34348.0
2024-09-20 12:00:00,75.94,76.11,75.86,76.1,23216.0,75.94,76.11,75.86,76.1,23216.0
2024-09-20 12:30:00,76.06,76.21,76.04,76.16,33987.0,76.06,76.21,76.04,76.16,33987.0
2024-09-20 13:00:00,76.12,76.19,76.0,76.06,41068.0,76.12,76.19,76.0,76.06,41068.0
2024-09-20 13:30:00,76.02,76.17,76.0,76.1,29813.0,76.02,76.17,76.0,76.1,29813.0
2024-09-20 14:00:00,76.1,76.16,75.87,76.06,43853.0,76.1,76.16,75.87,76.06,43853.0
2024-09-20 14:30:00,76.07,76.08,75.78,75.95,49092.0,76.07,76.08,75.78,75.95,49092.0
2024-09-20 15:00:00,75.94,76.05,75.78,75.98,54254.0,75.94,76.05,75.78,75.98,54254.0
2024-09-20 15:30:00,75.97,76.15,75.74,76.08,593197.0,75.97,76.15,75.74,76.08,593197.0
2024-09-23 09:30:00,76.42,76.8,75.82,76.3,92762.0,76.42,76.8,75.82,76.3,92762.0
2024-09-23 10:00:00,76.23,77.18,76.13,76.94,103905.0,76.23,77.18,76.13,76.94,103905.0
2024-09-23 10:30:00,76.97,76.97,76.5,76.84,58579.0,76.97,76.97,76.5,76.84,58579.0
2024-09-23 11:00:00,76.74,76.87,76.69,76.73,37716.0,76.74,76.87,76.69,76.73,37716.0
2024-09-23 11:30:00,76.76,76.89,76.56,76.89,35533.0,76.76,76.89,76.56,76.89,35533.0
2024-09-23 12:00:00,76.87,76.96,76.23,76.26,54819.0,76.87,76.96,76.23,76.26,54819.0
2024-09-23 12:30:00,76.24,76.61,76.15,76.56,61583.0,76.24,76.61,76.15,76.56,61583.0
2024-09-23 13:00:00,76.54,76.64,76.42,76.6,48407.0,76.54,76.64,76.42,76.6,48407.0
2024-09-23 13:30:00,76.6,76.7,76.43,76.46,56351.0,76.6,76.7,76.43,76.46,56351.0
2024-09-23 14:00:00,76.45,76.52,76.39,76.47,77917.0,76.45,76.52,76.39,76.47,77917.0
2024-09-23 14:30:00,76.46,76.56,76.22,76.35,49965.0,76.46,76.56,76.22,76.35,49965.0
2024-09-23 15:00:00,76.33,76.48,76.25,76.41,53608.0,76.33,76.48,76.25,76.41,53608.0
2024-09-23 15:30:00,76.39,76.55,76.34,76.45,230107.0,76.39,76.55,76.34,76.45,230107.0
2024-09-24 09:30:00,76.5,76.54,75.78,76.09,86352.0,76.5,76.54,75.78,76.09,86352.0
2024-09-24 10:00:00,76.16,76.16,75.69,76.11,98039.0,76.16,76.16,75.69,76.11,98039.0
2024-09-24 10:30:00,76.11,76.46,75.86,76.36,199309.0,76.11,76.46,75.86,76.36,199309.0
2024-09-24 11:00:00,76.36,76.42,75.95,76.06,102810.0,76.36,76.42,75.95,76.06,102810.0
2024-09-24 11:30:00,76.04,76.23,75.81,76.06,108540.0,76.04,76.23,75.81,76.06,108540.0
2024-09-24 12:00:00,76.06,76.14,75.81,75.81,51540.0,76.06,76.14,75.81,75.81,51540.0
2024-09-24 12:30:00,75.85,76.03,75.78,75.98,33347.0,75.85,76.03,75.78,75.98,33347.0
2024-09-24 13:00:00,75.96,76.12,75.95,76.07,64339.0,75.96,76.12,75.95,76.07,64339.0
2024-09-24 13:30:00,76.08,76.46,76.06,76.31,162145.0,76.08,76.46,76.06,76.31,162145.0
2024-09-24 14:00:00,76.28,76.47,76.24,76.4,104192.0,76.28,76.47,76.24,76.4,104192.0
2024-09-24 14:30:00,76.4,76.46,76.25,76.31,81682.0,76.4,76.46,76.25,76.31,81682.0
2024-09-24 15:00:00,76.28,76.4,76.22,76.32,75231.0,76.28,76.4,76.22,76.32,75231.0
2024-09-24 15:30:00,76.32,76.55,76.28,76.52,312043.0,76.32,76.55,76.28,76.52,312043.0
2024-09-25 09:30:00,76.41,76.42,75.62,75.9,172913.0,76.41,76.42,75.62,75.9,172913.0
2024-09-25 10:00:00,75.91,76.17,75.61,75.73,122662.0,75.91,76.17,75.61,75.73,122662.0
2024-09-25 10:30:00,75.71,75.9,75.54,75.63,135753.0,75.71,75.9,75.54,75.63,135753.0
2024-09-25 11:00:00,75.65,75.75,75.37,75.55,92833.0,75.65,75.75,75.37,75.55,92833.0
2024-09-25 11:30:00,75.53,75.54,75.09,75.31,122789.0,75.53,75.54,75.09,75.31,122789.0
2024-09-25 12:00:00,75.28,75.43,75.19,75.23,100916.0,75.28,75.43,75.19,75.23,100916.0
2024-09-25 12:30:00,75.22,75.31,75.11,75.17,139165.0,75.22,75.31,75.11,75.17,139165.0
2024-09-25 13:00:00,75.17,75.24,74.91,74.95,97753.0,75.17,75.24,74.91,74.95,97753.0
2024-09-25 13:30:00,74.93,75.31,74.84,75.2,193775.0,74.93,75.31,74.84,75.2,193775.0
2024-09-25 14:00:00,75.2,75.21,74.81,74.88,167977.0,75.2,75.21,74.81,74.88,167977.0
2024-09-25 14:30:00,74.89,75.05,74.83,74.95,95712.0,74.89,75.05,74.83,74.95,95712.0
2024-09-25 15:00:00,74.91,75.12,74.82,74.85,112015.0,74.91,75.12,74.82,74.85,112015.0
2024-09-25 15:30:00,74.81,74.82,74.36,74.49,691397.0,74.81,74.82,74.36,74.49,691397.0
2024-09-26 09:30:00,72.99,78.95,72.73,77.37,1460831.0,72.99,78.95,72.73,77.37,1460831.0
2024-09-26 10:00:00,77.37,79.6,76.83,79.41,608025.0,77.37,79.6,76.83,79.41,608025.0
2024-09-26 10:30:00,79.35,79.71,78.25,78.49,250572.0,79.35,79.71,78.25,78.49,250572.0
2024-09-26 11:00:00,78.58,79.18,78.42,78.87,141178.0,78.58,79.18,78.42,78.87,141178.0
2024-09-26 11:30:00,78.87,79.39,78.55,79.31,112987.0,78.87,79.39,78.55,79.31,112987.0
2024-09-26 12:00:00,79.29,79.39,78.97,79.0,89848.0,79.29,79.39,78.97,79.0,89848.0
2024-09-26 12:30:00,79.01,79.32,78.24,78.35,122533.0,79.01,79.32,78.24,78.35,122533.0
2024-09-26 13:00:00,78.39,78.95,78.39,78.92,70480.0,78.39,78.95,78.39,78.92,70480.0
2024-09-26 13:30:00,78.92,78.94,78.24,78.49,85571.0,78.92,78.94,78.24,78.49,85571.0
2024-09-26 14:00:00,78.48,78.73,77.75,77.79,111642.0,78.48,78.73,77.75,77.79,111642.0
2024-09-26 14:30:00,77.77,78.88,77.77,78.66,120694.0,77.77,78.88,77.77,78.66,120694.0
2024-09-26 15:00:00,78.66,78.66,77.31,77.43,307990.0,78.66,78.66,77.31,77.43,307990.0
2024-09-26 15:30:00,77.45,78.34,77.23,78.19,639155.0,77.45,78.34,77.23,78.19,639155.0
2024-09-27 09:30:00,78.87,79.17,77.63,77.69,154277.0,78.87,79.17,77.63,77.69,154277.0
2024-09-27 10:00:00,77.69,78.3,77.12,78.01,228600.0,77.69,78.3,77.12,78.01,228600.0
2024-09-27 10:30:00,78.03,78.14,77.43,77.6,159766.0,78.03,78.14,77.43,77.6,159766.0
2024-09-27 11:00:00,77.6,77.68,77.31,77.55,133195.0,77.6,77.68,77.31,77.55,133195.0
2024-09-27 11:30:00,77.56,78.1,77.55,77.8,89649.0,77.56,78.1,77.55,77.8,89649.0
2024-09-27 12:00:00,77.8,77.8,77.07,77.09,47504.0,77.8,77.8,77.07,77.09,47504.0
2024-09-27 12:30:00,77.09,77.21,76.87,77.09,69435.0,77.09,77.21,76.87,77.09,69435.0
2024-09-27 13:00:00,77.1,77.1,76.45,76.5,61185.0,77.1,77.1,76.45,76.5,61185.0
2024-09-27 13:30:00,76.5,76.7,76.29,76.69,59982.0,76.5,76.7,76.29,76.69,59982.0
2024-09-27 14:00:00,76.75,76.88,76.54,76.6,40294.0,76.75,76.88,76.54,76.6,40294.0
2024-09-27 14:30:00,76.6,77.18,76.33,77.17,67530.0,76.6,77.18,76.33,77.17,67530.0
2024-09-27 15:00:00,77.14,77.23,76.89,76.89,61532.0,77.14,77.23,76.89,76.89,61532.0
2024-09-27 15:30:00,76.92,77.61,76.92,77.3,325606.0,76.92,77.61,76.92,77.3,325606.0
2024-09-30 09:30:00,76.93,77.83,76.89,77.34,89306.0,76.93,77.83,76.89,77.34,89306.0
2024-09-30 10:00:00,77.28,77.33,76.79,76.83,48241.0,77.28,77.33,76.79,76.83,48241.0
2024-09-30 10:30:00,76.83,77.49,76.79,77.41,55572.0,76.83,77.49,76.79,77.41,55572.0
2024-09-30 11:00:00,77.44,77.56,76.99,77.02,64453.0,77.44,77.56,76.99,77.02,64453.0
2024-09-30 11:30:00,77.02,77.38,76.99,77.38,57671.0,77.02,77.38,76.99,77.38,57671.0
2024-09-30 12:00:00,77.39,77.47,77.17,77.34,36287.0,77.39,77.47,77.17,77.34,36287.0
2024-09-30 12:30:00,77.32,77.7,77.26,77.69,48459.0,77.32,77.7,77.26,77.69,48459.0
2024-09-30 13:00:00,77.68,77.73,77.46,77.5,61155.0,77.68,77.73,77.46,77.5,61155.0
2024-09-30 13:30:00,77.48,77.51,77.18,77.27,65214.0,77.48,77.51,77.18,77.27,65214.0
2024-09-30 14:00:00,77.26,77.29,76.41,76.85,147339.0,77.26,77.29,76.41,76.85,147339.0
2024-09-30 14:30:00,76.86,77.21,76.73,76.94,39341.0,76.86,77.21,76.73,76.94,39341.0
2024-09-30 15:00:00,76.9,76.99,76.65,76.71,162299.0,76.9,76.99,76.65,76.71,162299.0
2024-09-30 15:30:00,76.71,77.45,76.66,77.37,270162.0,76.71,77.45,76.66,77.37,270162.0
2024-10-01 09:30:00,76.82,77.27,75.84,76.22,166763.0,76.82,77.27,75.84,76.22,166763.0
2024-10-01 10:00:00,76.08,77.22,75.89,77.02,87611.0,76.08,77.22,75.89,77.02,87611.0
2024-10-01 10:30:00,76.97,77.08,76.66,76.99,58424.0,76.97,77.08,76.66,76.99,58424.0
2024-10-01 11:00:00,77.0,77.45,76.35,77.4,96312.0,77.0,77.45,76.35,77.4,96312.0
2024-10-01 11:30:00,77.39,78.3,77.38,78.07,105269.0,77.39,78.3,77.38,78.07,105269.0
2024-10-01 12:00:00,78.07,78.16,77.74,77.92,66240.0,78.07,78.16,77.74,77.92,66240.0
2024-10-01 12:30:00,77.92,78.03,77.4,77.75,100491.0,77.92,78.03,77.4,77.75,100491.0
2024-10-01 13:00:00,77.72,77.72,77.16,77.26,45511.0,77.72,77.72,77.16,77.26,45511.0
2024-10-01 13:30:00,77.26,78.07,77.25,78.05,76853.0,77.26,78.07,77.25,78.05,76853.0
2024-10-01 14:00:00,78.09,78.6,78.09,78.49,56047.0,78.09,78.6,78.09,78.49,56047.0
2024-10-01 14:30:00,78.49,78.56,78.31,78.47,48865.0,78.49,78.56,78.31,78.47,48865.0
2024-10-01 15:00:00,78.45,78.62,78.33,78.53,91364.0,78.45,78.62,78.33,78.53,91364.0
2024-10-01 15:30:00,78.52,78.52,77.94,78.17,319773.0,78.52,78.52,77.94,78.17,319773.0
2024-10-02 09:30:00,77.45,77.48,75.92,76.66,107508.0,77.45,77.48,75.92,76.66,107508.0
2024-10-02 10:00:00,76.72,76.97,76.22,76.39,44915.0,76.72,76.97,76.22,76.39,44915.0
2024-10-02 10:30:00,76.36,76.63,76.1,76.1,35714.0,76.36,76.63,76.1,76.1,35714.0
2024-10-02 11:00:00,76.1,76.22,75.82,75.98,42292.0,76.1,76.22,75.82,75.98,42292.0
2024-10-02 11:30:00,75.98,76.08,75.85,75.98,94672.0,75.98,76.08,75.85,75.98,94672.0
2024-10-02 12:00:00,75.96,76.11,75.72,75.85,42916.0,75.96,76.11,75.72,75.85,42916.0
2024-10-02 12:30:00,75.84,75.84,75.44,75.53,24206.0,75.84,75.84,75.44,75.53,24206.0
2024-10-02 13:00:00,75.55,75.55,75.29,75.31,25981.0,75.55,75.55,75.29,75.31,25981.0
2024-10-02 13:30:00,75.31,75.8,75.21,75.73,37035.0,75.31,75.8,75.21,75.73,37035.0
2024-10-02 14:00:00,75.76,75.76,75.23,75.36,33909.0,75.76,75.76,75.23,75.36,33909.0
2024-10-02 14:30:00,75.37,75.87,75.3,75.8,60986.0,75.37,75.87,75.3,75.8,60986.0
2024-10-02 15:00:00,75.8,75.93,75.65,75.75,69320.0,75.8,75.93,75.65,75.75,69320.0
2024-10-02 15:30:00,75.72,75.85,75.38,75.43,261897.0,75.72,75.85,75.38,75.43,261897.0
2024-10-03 09:30:00,74.86,74.86,74.11,74.46,90212.0,74.86,74.86,74.11,74.46,90212.0
2024-10-03 10:00:00,74.5,74.78,74.13,74.28,81823.0,74.5,74.78,74.13,74.28,81823.0
2024-10-03 10:30:00,74.28,74.31,73.73,74.09,106094.0,74.28,74.31,73.73,74.09,106094.0
2024-10-03 11:00:00,74.07,74.59,74.02,74.41,25260.0,74.07,74.59,74.02,74.41,25260.0
2024-10-03 11:30:00,74.39,74.57,74.37,74.47,18829.0,74.39,74.57,74.37,74.47,18829.0
2024-10-03 12:00:00,74.48,74.66,74.44,74.5,22426.0,74.48,74.66,74.44,74.5,22426.0
2024-10-03 12:30:00,74.48,74.49,74.04,74.13,17440.0,74.48,74.49,74.04,74.13,17440.0
2024-10-03 13:00:00,74.09,74.19,73.98,73.98,20844.0,74.09,74.19,73.98,73.98,20844.0
2024-10-03 13:30:00,73.95,74.18,73.94,73.99,27177.0,73.95,74.18,73.94,73.99,27177.0
2024-10-03 14:00:00,73.95,73.99,73.77,73.92,32762.0,73.95,73.99,73.77,73.92,32762.0
2024-10-03 14:30:00,73.9,73.91,73.74,73.83,34528.0,73.9,73.91,73.74,73.83,34528.0
2024-10-03 15:00:00,73.82,74.03,73.7,73.99,72924.0,73.82,74.03,73.7,73.99,72924.0
2024-10-03 15:30:00,74.03,74.33,73.95,74.19,201428.0,74.03,74.33,73.95,74.19,201428.0
2024-10-04 09:30:00,75.4,75.64,73.75,74.15,254781.0,75.4,75.64,73.75,74.15,254781.0
2024-10-04 10:00:00,74.15,74.66,73.49,73.72,171764.0,74.15,74.66,73.49,73.72,171764.0
2024-10-04 10:30:00,73.74,73.92,73.34,73.58,112051.0,73.74,73.92,73.34,73.58,112051.0
2024-10-04 11:00:00,73.59,73.61,72.57,72.96,126237.0,73.59,73.61,72.57,72.96,126237.0
2024-10-04 11:30:00,72.94,73.24,72.82,73.19,53765.0,72.94,73.24,72.82,73.19,53765.0
2024-10-04 12:00:00,73.19,73.23,72.86,72.92,34635.0,73.19,73.23,72.86,72.92,34635.0
2024-10-04 12:30:00,72.9,73.23,72.87,73.13,25612.0,72.9,73.23,72.87,73.13,25612.0
2024-10-04 13:00:00,73.1,73.1,72.84,72.96,47247.0,73.1,73.1,72.84,72.96,47247.0
2024-10-04 13:30:00,72.95,73.01,72.69,72.83,43360.0,72.95,73.01,72.69,72.83,43360.0
2024-10-04 14:00:00,72.81,72.98,72.73,72.93,45656.0,72.81,72.98,72.73,72.93,45656.0
2024-10-04 14:30:00,72.92,73.1,72.85,73.05,36346.0,72.92,73.1,72.85,73.05,36346.0
2024-10-04 15:00:00,73.02,73.29,72.95,73.24,48016.0,73.02,73.29,72.95,73.24,48016.0
2024-10-04 15:30:00,73.22,73.27,72.96,73.09,252378.0,73.22,73.27,72.96,73.09,252378.0
2024-10-07 09:30:00,72.5,73.12,72.15,72.37,144314.0,72.5,73.12,72.15,72.37,144314.0
2024-10-07 10:00:00,72.34,72.69,72.22,72.22,42377.0,72.34,72.69,72.22,72.22,42377.0
2024-10-07 10:30:00,72.28,72.3,72.05,72.06,41643.0,72.28,72.3,72.05,72.06,41643.0
2024-10-07 11:00:00,72.06,72.18,71.9,72.08,54935.0,72.06,72.18,71.9,72.08,54935.0
2024-10-07 11:30:00,72.08,72.08,71.69,71.72,35634.0,72.08,72.08,71.69,71.72,35634.0
2024-10-07 12:00:00,71.69,71.83,71.47,71.48,35966.0,71.69,71.83,71.47,71.48,35966.0
2024-10-07 12:30:00,71.48,71.82,71.44,71.82,44786.0,71.48,71.82,71.44,71.82,44786.0
2024-10-07 13:00:00,71.82,72.0,71.8,71.94,55574.0,71.82,72.0,71.8,71.94,55574.0
2024-10-07 13:30:00,71.93,71.93,71.59,71.71,46843.0,71.93,71.93,71.59,71.71,46843.0
2024-10-07 14:00:00,71.7,71.72,71.42,71.44,68001.0,71.7,71.72,71.42,71.44,68001.0
2024-10-07 14:30:00,71.41,71.5,71.06,71.42,135111.0,71.41,71.5,71.06,71.42,135111.0
2024-10-07 15:00:00,71.45,71.96,71.45,71.9,105407.0,71.45,71.96,71.45,71.9,105407.0
2024-10-07 15:30:00,71.91,72.39,71.9,72.25,314427.0,71.91,72.39,71.9,72.25,314427.0
2024-10-08 09:30:00,72.2,72.73,71.07,71.65,127482.0,72.2,72.73,71.07,71.65,127482.0
2024-10-08 10:00:00,71.6,72.23,71.47,72.15,77173.0,71.6,72.23,71.47,72.15,77173.0
2024-10-08 10:30:00,72.15,72.98,72.09,72.65,76192.0,72.15,72.98,72.09,72.65,76192.0
2024-10-08 11:00:00,72.68,72.75,72.47,72.65,35729.0,72.68,72.75,72.47,72.65,35729.0
2024-10-08 11:30:00,72.63,72.89,72.61,72.88,119328.0,72.63,72.89,72.61,72.88,119328.0
2024-10-08 12:00:00,72.87,73.16,72.77,72.99,72405.0,72.87,73.16,72.77,72.99,72405.0
2024-10-08 12:30:00,73.0,73.05,72.66,72.68,33003.0,73.0,73.05,72.66,72.68,33003.0
2024-10-08 13:00:00,72.69,72.69,72.25,72.25,86855.0,72.69,72.69,72.25,72.25,86855.0
2024-10-08 13:30:00,72.24,72.55,72.18,72.53,43431.0,72.24,72.55,72.18,72.53,43431.0
2024-10-08 14:00:00,72.54,72.65,72.43,72.47,41656.0,72.54,72.65,72.43,72.47,41656.0
2024-10-08 14:30:00,72.47,72.65,72.42,72.56,30178.0,72.47,72.65,72.42,72.56,30178.0
2024-10-08 15:00:00,72.57,72.57,72.39,72.52,43384.0,72.57,72.57,72.39,72.52,43384.0
2024-10-08 15:30:00,72.52,72.54,72.13,72.14,223411.0,72.52,72.54,72.13,72.14,223411.0
2024-10-09 09:30:00,72.14,72.14,71.21,71.44,87164.0,72.14,72.14,71.21,71.44,87164.0
2024-10-09 10:00:00,71.44,71.55,71.0,71.1,121645.0,71.44,71.55,71.0,71.1,121645.0
2024-10-09 10:30:00,71.1,71.66,71.03,71.48,227564.0,71.1,71.66,71.03,71.48,227564.0
2024-10-09 11:00:00,71.47,71.73,71.38,71.67,50886.0,71.47,71.73,71.38,71.67,50886.0
2024-10-09 11:30:00,71.69,71.79,71.5,71.64,43557.0,71.69,71.79,71.5,71.64,43557.0
2024-10-09 12:00:00,71.62,71.85,71.53,71.71,36125.0,71.62,71.85,71.53,71.71,36125.0
2024-10-09 12:30:00,71.72,71.73,71.42,71.48,34924.0,71.72,71.73,71.42,71.48,34924.0
2024-10-09 13:00:00,71.47,71.47,71.25,71.27,41638.0,71.47,71.47,71.25,71.27,41638.0
2024-10-09 13:30:00,71.28,71.47,71.27,71.43,34563.0,71.28,71.47,71.27,71.43,34563.0
2024-10-09 14:00:00,71.41,71.5,71.06,71.12,31971.0,71.41,71.5,71.06,71.12,31971.0
2024-10-09 14:30:00,71.09,71.56,71.08,71.39,68216.0,71.09,71.56,71.08,71.39,68216.0
2024-10-09 15:00:00,71.38,71.38,71.15,71.25,50201.0,71.38,71.38,71.15,71.25,50201.0
2024-10-09 15:30:00,71.26,71.32,71.01,71.15,248379.0,71.26,71.32,71.01,71.15,248379.0
2024-10-10 09:30:00,70.75,70.82,70.34,70.45,79881.0,70.75,70.82,70.34,70.45,79881.0
2024-10-10 10:00:00,70.45,70.63,70.2,70.31,80021.0,70.45,70.63,70.2,70.31,80021.0
2024-10-10 10:30:00,70.34,70.38,69.95,70.13,130375.0,70.34,70.38,69.95,70.13,130375.0
2024-10-10 11:00:00,70.16,70.71,70.14,70.63,37271.0,70.16,70.71,70.14,70.63,37271.0
2024-10-10 11:30:00,70.65,70.7,70.34,70.69,28014.0,70.65,70.7,70.34,70.69,28014.0
2024-10-10 12:00:00,70.69,70.73,70.43,70.67,33361.0,70.69,70.73,70.43,70.67,33361.0
2024-10-10 12:30:00,70.65,70.9,70.53,70.81,112316.0,70.65,70.9,70.53,70.81,112316.0
2024-10-10 13:00:00,70.83,71.46,70.73,71.42,96707.0,70.83,71.46,70.73,71.42,96707.0
2024-10-10 13:30:00,71.44,71.66,71.36,71.64,57931.0,71.44,71.66,71.36,71.64,57931.0
2024-10-10 14:00:00,71.64,71.64,70.89,71.05,41997.0,71.64,71.64,70.89,71.05,41997.0
2024-10-10 14:30:00,71.04,71.18,71.0,71.05,26434.0,71.04,71.18,71.0,71.05,26434.0
2024-10-10 15:00:00,71.05,71.14,70.96,71.11,59382.0,71.05,71.14,70.96,71.11,59382.0
2024-10-10 15:30:00,71.11,71.37,71.07,71.13,286323.0,71.11,71.37,71.07,71.13,286323.0
2024-10-11 09:30:00,71.2,72.13,71.19,71.89,117773.0,71.2,72.13,71.19,71.89,117773.0
2024-10-11 10:00:00,71.82,72.09,71.59,72.09,57867.0,71.82,72.09,71.59,72.09,57867.0
2024-10-11 10:30:00,72.08,72.27,71.8,72.16,51417.0,72.08,72.27,71.8,72.16,51417.0
2024-10-11 11:00:00,72.16,72.19,72.0,72.01,33444.0,72.16,72.19,72.0,72.01,33444.0
2024-10-11 11:30:00,72.02,72.37,72.02,72.17,31017.0,72.02,72.37,72.02,72.17,31017.0
2024-10-11 12:00:00,72.16,72.16,71.58,71.58,25068.0,72.16,72.16,71.58,71.58,25068.0
2024-10-11 12:30:00,71.58,71.81,71.52,71.81,56961.0,71.58,71.81,71.52,71.81,56961.0
2024-10-11 13:00:00,71.83,71.84,71.68,71.83,13972.0,71.83,71.84,71.68,71.83,13972.0
2024-10-11 13:30:00,71.83,71.85,71.65,71.78,29836.0,71.83,71.85,71.65,71.78,29836.0
2024-10-11 14:00:00,71.76,71.82,71.51,71.53,40571.0,71.76,71.82,71.51,71.53,40571.0
2024-10-11 14:30:00,71.56,71.69,71.48,71.69,34562.0,71.56,71.69,71.48,71.69,34562.0
2024-10-11 15:00:00,71.68,72.03,71.62,72.0,45839.0,71.68,72.03,71.62,72.0,45839.0
2024-10-11 15:30:00,71.99,72.21,71.95,72.13,211880.0,71.99,72.21,71.95,72.13,211880.0
2024-10-14 09:30:00,72.04,72.04,71.22,71.37,51026.0,72.04,72.04,71.22,71.37,51026.0
2024-10-14 10:00:00,71.38,71.96,71.36,71.71,37907.0,71.38,71.96,71.36,71.71,37907.0
2024-10-14 10:30:00,71.77,72.47,71.72,72.13,48999.0,71.77,72.47,71.72,72.13,48999.0
2024-10-14 11:00:00,72.13,72.34,71.81,71.9,69648.0,72.13,72.34,71.81,71.9,69648.0
2024-10-14 11:30:00,71.9,72.37,71.84,72.36,17534.0,71.9,72.37,71.84,72.36,17534.0
2024-10-14 12:00:00,72.38,72.5,72.22,72.43,49002.0,72.38,72.5,72.22,72.43,49002.0
2024-10-14 12:30:00,72.4,72.64,72.29,72.63,100145.0,72.4,72.64,72.29,72.63,100145.0
2024-10-14 13:00:00,72.63,72.66,72.32,72.42,35727.0,72.63,72.66,72.32,72.42,35727.0
2024-10-14 13:30:00,72.4,72.64,72.37,72.62,34179.0,72.4,72.64,72.37,72.62,34179.0
2024-10-14 14:00:00,72.61,72.77,72.54,72.72,62966.0,72.61,72.77,72.54,72.72,62966.0
2024-10-14 14:30:00,72.71,72.84,72.68,72.81,23180.0,72.71,72.84,72.68,72.81,23180.0
2024-10-14 15:00:00,72.8,72.93,72.76,72.83,38061.0,72.8,72.93,72.76,72.83,38061.0
2024-10-14 15:30:00,72.83,73.19,72.83,73.04,262153.0,72.83,73.19,72.83,73.04,262153.0
2024-10-15 09:30:00,73.19,74.42,73.19,74.19,33339.0,73.19,74.42,73.19,74.19,33339.0
2024-10-15 10:00:00,74.19,75.66,74.18,75.57,60957.0,74.19,75.66,74.18,75.57,60957.0
2024-10-15 10:30:00,75.51,75.65,75.16,75.24,79992.0,75.51,75.65,75.16,75.24,79992.0
2024-10-15 11:00:00,75.31,75.42,75.09,75.29,52909.0,75.31,75.42,75.09,75.29,52909.0
2024-10-15 11:30:00,75.32,75.46,74.81,74.98,44497.0,75.32,75.46,74.81,74.98,44497.0
2024-10-15 12:00:00,74.98,75.01,74.58,74.73,61913.0,74.98,75.01,74.58,74.73,61913.0
2024-10-15 12:30:00,74.73,74.86,74.49,74.55,51016.0,74.73,74.86,74.49,74.55,51016.0
2024-10-15 13:00:00,74.53,74.62,74.1,74.27,24896.0,74.53,74.62,74.1,74.27,24896.0
2024-10-15 13:30:00,74.27,74.4,74.08,74.22,28278.0,74.27,74.4,74.08,74.22,28278.0
2024-10-15 14:00:00,74.23,74.32,74.16,74.25,55281.0,74.23,74.32,74.16,74.25,55281.0
2024-10-15 14:30:00,74.26,74.31,73.86,73.86,53745.0,74.26,74.31,73.86,73.86,53745.0
2024-10-15 15:00:00,73.88,74.0,73.62,73.81,43872.0,73.88,74.0,73.62,73.81,43872.0
2024-10-15 15:30:00,73.82,73.84,73.5,73.68,245615.0,73.82,73.84,73.5,73.68,245615.0
2024-10-16 09:30:00,74.99,75.39,74.15,75.39,80862.0,74.99,75.39,74.15,75.39,80862.0
2024-10-16 10:00:00,75.35,75.47,75.06,75.09,77276.0,75.35,75.47,75.06,75.09,77276.0
2024-10-16 10:30:00,75.07,75.47,74.99,75.34,102369.0,75.07,75.47,74.99,75.34,102369.0
2024-10-16 11:00:00,75.31,75.34,74.98,75.12,32405.0,75.31,75.34,74.98,75.12,32405.0
2024-10-16 11:30:00,75.14,75.18,74.82,74.85,28757.0,75.14,75.18,74.82,74.85,28757.0
2024-10-16 12:00:00,74.85,74.87,74.6,74.72,28064.0,74.85,74.87,74.6,74.72,28064.0
2024-10-16 12:30:00,74.71,74.91,74.58,74.84,25942.0,74.71,74.91,74.58,74.84,25942.0
2024-10-16 13:00:00,74.84,74.89,74.63,74.75,32904.0,74.84,74.89,74.63,74.75,32904.0
2024-10-16 13:30:00,74.74,75.0,74.74,74.98,32618.0,74.74,75.0,74.74,74.98,32618.0
2024-10-16 14:00:00,74.97,75.22,74.94,74.94,25884.0,74.97,75.22,74.94,74.94,25884.0
2024-10-16 14:30:00,74.95,74.97,74.8,74.93,32578.0,74.95,74.97,74.8,74.93,32578.0
2024-10-16 15:00:00,74.93,74.97,74.81,74.86,44491.0,74.93,74.97,74.81,74.86,44491.0
2024-10-16 15:30:00,74.86,75.07,74.71,74.82,169617.0,74.86,75.07,74.71,74.82,169617.0
2024-10-17 09:30:00,75.01,75.31,74.43,75.12,50447.0,75.01,75.31,74.43,75.12,50447.0
2024-10-17 10:00:00,75.17,75.3,74.36,74.41,37183.0,75.17,75.3,74.36,74.41,37183.0
2024-10-17 10:30:00,74.44,74.91,74.26,74.7,25619.0,74.44,74.91,74.26,74.7,25619.0
2024-10-17 11:00:00,74.73,74.85,74.46,74.85,71435.0,74.73,74.85,74.46,74.85,71435.0
2024-10-17 11:30:00,74.89,74.97,74.76,74.79,26865.0,74.89,74.97,74.76,74.79,26865.0
2024-10-17 12:00:00,74.76,74.83,74.57,74.83,20373.0,74.76,74.83,74.57,74.83,20373.0
2024-10-17 12:30:00,74.81,75.28,74.78,75.25,24484.0,74.81,75.28,74.78,75.25,24484.0
2024-10-17 13:00:00,75.22,75.28,75.05,75.12,22862.0,75.22,75.28,75.05,75.12,22862.0
2024-10-17 13:30:00,75.15,75.22,75.07,75.1,18930.0,75.15,75.22,75.07,75.1,18930.0
2024-10-17 14:00:00,75.09,75.12,74.91,74.93,20170.0,75.09,75.12,74.91,74.93,20170.0
2024-10-17 14:30:00,74.96,75.04,74.85,74.88,28810.0,74.96,75.04,74.85,74.88,28810.0
2024-10-17 15:00:00,74.88,74.92,74.8,74.82,29679.0,74.88,74.92,74.8,74.82,29679.0
2024-10-17 15:30:00,74.82,75.16,74.73,75.12,188880.0,74.82,75.16,74.73,75.12,188880.0
2024-10-18 09:30:00,75.25,75.25,74.11,74.61,116801.0,75.25,75.25,74.11,74.61,116801.0
2024-10-18 10:00:00,74.65,74.65,74.12,74.42,21744.0,74.65,74.65,74.12,74.42,21744.0
2024-10-18 10:30:00,74.43,74.65,74.23,74.57,20071.0,74.43,74.65,74.23,74.57,20071.0
2024-10-18 11:00:00,74.61,74.62,74.38,74.43,19796.0,74.61,74.62,74.38,74.43,19796.0
2024-10-18 11:30:00,74.46,74.77,74.46,74.7,18816.0,74.46,74.77,74.46,74.7,18816.0
2024-10-18 12:00:00,74.73,74.76,74.14,74.35,40961.0,74.73,74.76,74.14,74.35,40961.0
2024-10-18 12:30:00,74.38,74.66,74.32,74.6,20976.0,74.38,74.66,74.32,74.6,20976.0
2024-10-18 13:00:00,74.62,74.62,74.34,74.34,20821.0,74.62,74.62,74.34,74.34,20821.0
2024-10-18 13:30:00,74.34,74.44,74.28,74.29,20183.0,74.34,74.44,74.28,74.29,20183.0
2024-10-18 14:00:00,74.29,74.45,74.14,74.36,26700.0,74.29,74.45,74.14,74.36,26700.0
2024-10-18 14:30:00,74.37,74.45,74.29,74.36,18897.0,74.37,74.45,74.29,74.36,18897.0
2024-10-18 15:00:00,74.36,74.36,74.16,74.2,33880.0,74.36,74.36,74.16,74.2,33880.0
2024-10-18 15:30:00,74.19,74.71,74.15,74.68,207661.0,74.19,74.71,74.15,74.68,207661.0
2024-10-21 09:30:00,74.36,74.37,73.49,73.84,39440.0,74.36,74.37,73.49,73.84,39440.0
2024-10-21 10:00:00,73.81,73.89,73.51,73.52,39653.0,73.81,73.89,73.51,73.52,39653.0
2024-10-21 10:30:00,73.51,73.6,73.22,73.41,39339.0,73.51,73.6,73.22,73.41,39339.0
2024-10-21 11:00:00,73.4,73.4,72.91,73.14,71163.0,73.4,73.4,72.91,73.14,71163.0
2024-10-21 11:30:00,73.14,73.2,72.97,73.09,39848.0,73.14,73.2,72.97,73.09,39848.0
2024-10-21 12:00:00,73.09,73.12,72.84,72.92,35763.0,73.09,73.12,72.84,72.92,35763.0
2024-10-21 12:30:00,72.88,73.07,72.78,73.01,36997.0,72.88,73.07,72.78,73.01,36997.0
2024-10-21 13:00:00,73.01,73.1,72.87,72.89,29390.0,73.01,73.1,72.87,72.89,29390.0
2024-10-21 13:30:00,72.85,72.85,72.69,72.7,46724.0,72.85,72.85,72.69,72.7,46724.0
2024-10-21 14:00:00,72.7,72.87,72.67,72.72,62915.0,72.7,72.87,72.67,72.72,62915.0
2024-10-21 14:30:00,72.72,72.73,72.25,72.39,57556.0,72.72,72.73,72.25,72.39,57556.0
2024-10-21 15:00:00,72.38,72.4,71.96,72.06,52140.0,72.38,72.4,71.96,72.06,52140.0
2024-10-21 15:30:00,72.06,72.22,71.81,71.92,282209.0,72.06,72.22,71.81,71.92,282209.0
2024-10-22 09:30:00,71.4,71.62,70.82,71.43,102481.0,71.4,71.62,70.82,71.43,102481.0
2024-10-22 10:00:00,71.43,71.82,71.43,71.8,65824.0,71.43,71.82,71.43,71.8,65824.0
2024-10-22 10:30:00,71.8,72.02,71.73,71.9,50349.0,71.8,72.02,71.73,71.9,50349.0
2024-10-22 11:00:00,71.9,71.95,71.52,71.81,82928.0,71.9,71.95,71.52,71.81,82928.0
2024-10-22 11:30:00,71.86,71.86,71.26,71.27,36621.0,71.86,71.86,71.26,71.27,36621.0
2024-10-22 12:00:00,71.26,71.58,71.1,71.42,130217.0,71.26,71.58,71.1,71.42,130217.0
2024-10-22 12:30:00,71.42,71.71,71.34,71.53,72085.0,71.42,71.71,71.34,71.53,72085.0
2024-10-22 13:00:00,71.53,71.77,71.46,71.63,81478.0,71.53,71.77,71.46,71.63,81478.0
2024-10-22 13:30:00,71.7,71.78,71.46,71.51,86294.0,71.7,71.78,71.46,71.51,86294.0
2024-10-22 14:00:00,71.48,71.65,71.45,71.6,32436.0,71.48,71.65,71.45,71.6,32436.0
2024-10-22 14:30:00,71.61,71.66,71.43,71.48,51039.0,71.61,71.66,71.43,71.48,51039.0
2024-10-22 15:00:00,71.47,71.71,71.44,71.59,42938.0,71.47,71.71,71.44,71.59,42938.0
2024-10-22 15:30:00,71.58,71.72,71.41,71.48,146903.0,71.58,71.72,71.41,71.48,146903.0
2024-10-23 09:30:00,71.42,72.77,71.38,72.08,128744.0,71.42,72.77,71.38,72.08,128744.0
2024-10-23 10:00:00,71.93,72.77,71.91,72.6,99150.0,71.93,72.77,71.91,72.6,99150.0
2024-10-23 10:30:00,72.6,72.77,72.2,72.77,71200.0,72.6,72.77,72.2,72.77,71200.0
2024-10-23 11:00:00,72.75,72.99,72.42,72.61,145668.0,72.75,72.99,72.42,72.61,145668.0
2024-10-23 11:30:00,72.59,73.12,72.58,73.06,83932.0,72.59,73.12,72.58,73.06,83932.0
2024-10-23 12:00:00,73.12,73.29,72.85,72.91,61811.0,73.12,73.29,72.85,72.91,61811.0
2024-10-23 12:30:00,72.88,72.93,72.7,72.83,27813.0,72.88,72.93,72.7,72.83,27813.0
2024-10-23 13:00:00,72.86,72.86,72.36,72.43,25064.0,72.86,72.86,72.36,72.43,25064.0
2024-10-23 13:30:00,72.43,72.62,72.39,72.59,38758.0,72.43,72.62,72.39,72.59,38758.0
2024-10-23 14:00:00,72.59,72.6,72.13,72.31,85484.0,72.59,72.6,72.13,72.31,85484.0
2024-10-23 14:30:00,72.26,72.4,71.94,72.08,63210.0,72.26,72.4,71.94,72.08,63210.0
2024-10-23 15:00:00,72.06,72.23,72.04,72.17,40976.0,72.06,72.23,72.04,72.17,40976.0
2024-10-23 15:30:00,72.16,72.25,71.9,72.0,227047.0,72.16,72.25,71.9,72.0,227047.0
2024-10-24 09:30:00,72.53,72.82,72.03,72.51,44577.0,72.53,72.82,72.03,72.51,44577.0
2024-10-24 10:00:00,72.53,72.92,72.31,72.82,42392.0,72.53,72.92,72.31,72.82,42392.0
2024-10-24 10:30:00,72.84,72.86,72.49,72.65,43731.0,72.84,72.86,72.49,72.65,43731.0
2024-10-24 11:00:00,72.67,72.87,72.47,72.49,49109.0,72.67,72.87,72.47,72.49,49109.0
2024-10-24 11:30:00,72.47,72.47,72.21,72.37,69821.0,72.47,72.47,72.21,72.37,69821.0
2024-10-24 12:00:00,72.33,72.5,72.15,72.47,24699.0,72.33,72.5,72.15,72.47,24699.0
2024-10-24 12:30:00,72.48,72.62,72.4,72.6,28941.0,72.48,72.62,72.4,72.6,28941.0
2024-10-24 13:00:00,72.61,72.62,72.35,72.43,36190.0,72.61,72.62,72.35,72.43,36190.0
2024-10-24 13:30:00,72.44,72.49,72.17,72.31,33887.0,72.44,72.49,72.17,72.31,33887.0
2024-10-24 14:00:00,72.28,72.36,72.17,72.3,37022.0,72.28,72.36,72.17,72.3,37022.0
2024-10-24 14:30:00,72.28,72.59,72.23,72.58,23920.0,72.28,72.59,72.23,72.58,23920.0
2024-10-24 15:00:00,72.57,72.75,72.45,72.73,22458.0,72.57,72.75,72.45,72.73,22458.0
2024-10-24 15:30:00,72.72,72.77,72.52,72.56,152449.0,72.72,72.77,72.52,72.56,152449.0
2024-10-25 09:30:00,72.59,72.74,71.98,72.45,81373.0,72.59,72.74,71.98,72.45,81373.0
2024-10-25 10:00:00,72.47,72.54,72.18,72.52,23797.0,72.47,72.54,72.18,72.52,23797.0
2024-10-25 10:30:00,72.49,72.49,72.1,72.23,16405.0,72.49,72.49,72.1,72.23,16405.0
2024-10-25 11:00:00,72.27,72.51,72.1,72.14,100389.0,72.27,72.51,72.1,72.14,100389.0
2024-10-25 11:30:00,72.13,72.2,71.99,72.18,38740.0,72.13,72.2,71.99,72.18,38740.0
2024-10-25 12:00:00,72.16,72.48,72.14,72.48,13591.0,72.16,72.48,72.14,72.48,13591.0
2024-10-25 12:30:00,72.46,72.46,72.23,72.28,16499.0,72.46,72.46,72.23,72.28,16499.0
2024-10-25 13:00:00,72.25,72.4,72.22,72.3,34328.0,72.25,72.4,72.22,72.3,34328.0
2024-10-25 13:30:00,72.32,72.32,71.99,72.13,35340.0,72.32,72.32,71.99,72.13,35340.0
2024-10-25 14:00:00,72.16,72.3,71.96,72.3,72682.0,72.16,72.3,71.96,72.3,72682.0
2024-10-25 14:30:00,72.25,72.33,72.15,72.29,25085.0,72.25,72.33,72.15,72.29,25085.0
2024-10-25 15:00:00,72.28,72.35,71.99,72.13,34785.0,72.28,72.35,71.99,72.13,34785.0
2024-10-25 15:30:00,72.12,72.21,71.94,72.0,195251.0,72.12,72.21,71.94,72.0,195251.0
2024-10-28 09:30:00,73.16,74.15,72.87,73.81,43109.0,73.16,74.15,72.87,73.81,43109.0
2024-10-28 10:00:00,73.79,74.31,73.61,74.28,72184.0,73.79,74.31,73.61,74.28,72184.0
2024-10-28 10:30:00,74.28,74.32,73.95,74.19,31389.0,74.28,74.32,73.95,74.19,31389.0
2024-10-28 11:00:00,74.22,74.33,73.97,73.97,24047.0,74.22,74.33,73.97,73.97,24047.0
2024-10-28 11:30:00,73.96,74.01,73.74,73.74,22552.0,73.96,74.01,73.74,73.74,22552.0
2024-10-28 12:00:00,73.77,74.0,73.7,73.86,19112.0,73.77,74.0,73.7,73.86,19112.0
2024-10-28 12:30:00,73.85,74.0,73.79,74.0,17930.0,73.85,74.0,73.79,74.0,17930.0
2024-10-28 13:00:00,74.01,74.2,73.93,74.13,25109.0,74.01,74.2,73.93,74.13,25109.0
2024-10-28 13:30:00,74.13,74.24,74.1,74.23,29540.0,74.13,74.24,74.1,74.23,29540.0
2024-10-28 14:00:00,74.21,74.24,74.08,74.11,30560.0,74.21,74.24,74.08,74.11,30560.0
2024-10-28 14:30:00,74.11,74.26,74.1,74.22,36327.0,74.11,74.26,74.1,74.22,36327.0
2024-10-28 15:00:00,74.2,74.33,74.16,74.26,40342.0,74.2,74.33,74.16,74.26,40342.0
2024-10-28 15:30:00,74.23,74.36,74.19,74.3,207221.0,74.23,74.36,74.19,74.3,207221.0
2024-10-29 09:30:00,73.5,73.74,73.01,73.03,30505.0,73.5,73.74,73.01,73.03,30505.0
2024-10-29 10:00:00,73.03,73.83,73.02,73.73,45991.0,73.03,73.83,73.02,73.73,45991.0
2024-10-29 10:30:00,73.73,74.03,73.58,73.67,43596.0,73.73,74.03,73.58,73.67,43596.0
2024-10-29 11:00:00,73.67,73.68,73.39,73.54,24577.0,73.67,73.68,73.39,73.54,24577.0
2024-10-29 11:30:00,73.54,73.98,73.54,73.69,32677.0,73.54,73.98,73.54,73.69,32677.0
2024-10-29 12:00:00,73.7,73.95,73.7,73.78,16978.0,73.7,73.95,73.7,73.78,16978.0
2024-10-29 12:30:00,73.75,73.82,73.62,73.78,19928.0,73.75,73.82,73.62,73.78,19928.0
2024-10-29 13:00:00,73.81,73.86,73.54,73.56,18458.0,73.81,73.86,73.54,73.56,18458.0
2024-10-29 13:30:00,73.55,73.57,73.28,73.54,19142.0,73.55,73.57,73.28,73.54,19142.0
2024-10-29 14:00:00,73.53,73.57,73.43,73.55,19720.0,73.53,73.57,73.43,73.55,19720.0
2024-10-29 14:30:00,73.58,73.86,73.57,73.84,40307.0,73.58,73.86,73.57,73.84,40307.0
2024-10-29 15:00:00,73.84,73.86,73.51,73.66,38894.0,73.84,73.86,73.51,73.66,38894.0
2024-10-29 15:30:00,73.66,73.86,73.62,73.72,112739.0,73.66,73.86,73.62,73.72,112739.0
2024-10-30 09:30:00,73.88,75.7,73.65,75.6,41065.0,73.88,75.7,73.65,75.6,41065.0
2024-10-30 10:00:00,75.57,75.71,75.11,75.11,47860.0,75.57,75.71,75.11,75.11,47860.0
2024-10-30 10:30:00,75.19,75.45,74.98,75.28,29514.0,75.19,75.45,74.98,75.28,29514.0
2024-10-30 11:00:00,75.33,75.39,74.8,74.81,27543.0,75.33,75.39,74.8,74.81,27543.0
2024-10-30 11:30:00,74.85,75.35,74.84,75.33,39675.0,74.85,75.35,74.84,75.33,39675.0
2024-10-30 12:00:00,75.3,75.55,75.18,75.55,69626.0,75.3,75.55,75.18,75.55,69626.0
2024-10-30 12:30:00,75.55,75.55,75.28,75.45,36900.0,75.55,75.55,75.28,75.45,36900.0
2024-10-30 13:00:00,75.42,75.62,75.41,75.45,39345.0,75.42,75.62,75.41,75.45,39345.0
2024-10-30 13:30:00,75.41,75.41,74.97,74.99,17210.0,75.41,75.41,74.97,74.99,17210.0
2024-10-30 14:00:00,75.01,75.08,74.58,74.59,41631.0,75.01,75.08,74.58,74.59,41631.0
2024-10-30 14:30:00,74.54,74.58,74.36,74.41,18652.0,74.54,74.58,74.36,74.41,18652.0
2024-10-30 15:00:00,74.41,74.47,74.21,74.32,38546.0,74.41,74.47,74.21,74.32,38546.0
2024-10-30 15:30:00,74.31,74.34,73.92,74.07,250507.0,74.31,74.34,73.92,74.07,250507.0
2024-10-31 09:30:00,73.85,74.39,73.76,74.12,32579.0,73.85,74.39,73.76,74.12,32579.0
2024-10-31 10:00:00,73.94,74.01,72.95,73.06,34723.0,73.94,74.01,72.95,73.06,34723.0
2024-10-31 10:30:00,73.04,73.63,73.04,73.26,29917.0,73.04,73.63,73.04,73.26,29917.0
2024-10-31 11:00:00,73.25,73.25,72.82,72.84,45146.0,73.25,73.25,72.82,72.84,45146.0
2024-10-31 11:30:00,72.86,72.97,72.51,72.95,77675.0,72.86,72.97,72.51,72.95,77675.0
2024-10-31 12:00:00,72.93,73.3,72.93,73.21,18619.0,72.93,73.3,72.93,73.21,18619.0
2024-10-31 12:30:00,73.17,73.19,72.89,72.89,19755.0,73.17,73.19,72.89,72.89,19755.0
2024-10-31 13:00:00,72.94,73.49,72.94,73.44,23714.0,72.94,73.49,72.94,73.44,23714.0
2024-10-31 13:30:00,73.44,73.48,73.01,73.27,20162.0,73.44,73.48,73.01,73.27,20162.0
2024-10-31 14:00:00,73.28,73.29,72.78,72.88,39182.0,73.28,73.29,72.78,72.88,39182.0
2024-10-31 14:30:00,72.89,72.91,72.53,72.56,51566.0,72.89,72.91,72.53,72.56,51566.0
2024-10-31 15:00:00,72.56,72.59,72.32,72.51,40968.0,72.56,72.59,72.32,72.51,40968.0
2024-10-31 15:30:00,72.51,72.64,72.34,72.38,183613.0,72.51,72.64,72.34,72.38,183613.0
2024-11-01 09:30:00,72.62,73.48,72.62,73.23,57506.0,72.62,73.48,72.62,73.23,57506.0
2024-11-01 10:00:00,73.19,74.26,73.13,74.19,50592.0,73.19,74.26,73.13,74.19,50592.0
2024-11-01 10:30:00,74.14,74.22,73.45,73.68,23533.0,74.14,74.22,73.45,73.68,23533.0
2024-11-01 11:00:00,73.65,73.77,73.45,73.57,21219.0,73.65,73.77,73.45,73.57,21219.0
2024-11-01 11:30:00,73.6,73.61,73.16,73.17,22057.0,73.6,73.61,73.16,73.17,22057.0
2024-11-01 12:00:00,73.22,73.38,73.14,73.24,19736.0,73.22,73.38,73.14,73.24,19736.0
2024-11-01 12:30:00,73.26,73.26,72.87,72.9,17824.0,73.26,73.26,72.87,72.9,17824.0
2024-11-01 13:00:00,72.92,73.13,72.74,73.12,20364.0,72.92,73.13,72.74,73.12,20364.0
2024-11-01 13:30:00,73.13,73.18,72.79,72.84,35537.0,73.13,73.18,72.79,72.84,35537.0
2024-11-01 14:00:00,72.89,72.94,72.56,72.75,33588.0,72.89,72.94,72.56,72.75,33588.0
2024-11-01 14:30:00,72.73,72.91,72.65,72.87,39119.0,72.73,72.91,72.65,72.87,39119.0
2024-11-01 15:00:00,72.87,72.87,72.15,72.23,53389.0,72.87,72.87,72.15,72.23,53389.0
2024-11-01 15:30:00,72.22,72.33,72.05,72.3,179756.0,72.22,72.33,72.05,72.3,179756.0
2024-11-04 09:30:00,72.0,73.78,72.0,73.75,115243.0,72.0,73.78,72.0,73.75,115243.0
2024-11-04 10:00:00,73.73,74.01,73.47,74.01,75810.0,73.73,74.01,73.47,74.01,75810.0
2024-11-04 10:30:00,74.0,74.03,73.41,73.58,34137.0,74.0,74.03,73.41,73.58,34137.0
2024-11-04 11:00:00,73.58,74.0,73.42,73.52,55085.0,73.58,74.0,73.42,73.52,55085.0
2024-11-04 11:30:00,73.48,73.51,73.13,73.28,42820.0,73.48,73.51,73.13,73.28,42820.0
2024-11-04 12:00:00,73.28,73.4,73.02,73.33,22103.0,73.28,73.4,73.02,73.33,22103.0
2024-11-04 12:30:00,73.34,73.39,73.16,73.3,27711.0,73.34,73.39,73.16,73.3,27711.0
2024-11-04 13:00:00,73.3,73.3,72.9,72.94,15354.0,73.3,73.3,72.9,72.94,15354.0
2024-11-04 13:30:00,72.94,73.18,72.92,73.06,21054.0,72.94,73.18,72.92,73.06,21054.0
2024-11-04 14:00:00,73.08,73.12,72.79,72.85,28495.0,73.08,73.12,72.79,72.85,28495.0
2024-11-04 14:30:00,72.84,73.0,72.78,72.91,21669.0,72.84,73.0,72.78,72.91,21669.0
2024-11-04 15:00:00,72.9,73.04,72.9,72.97,24873.0,72.9,73.04,72.9,72.97,24873.0
2024-11-04 15:30:00,72.96,73.09,72.67,73.07,164322.0,72.96,73.09,72.67,73.07,164322.0
2024-11-05 09:30:00,72.35,72.7,72.03,72.42,49812.0,72.35,72.7,72.03,72.42,49812.0
2024-11-05 10:00:00,72.4,72.96,72.25,72.96,39810.0,72.4,72.96,72.25,72.96,39810.0
2024-11-05 10:30:00,72.98,73.44,72.98,73.02,35968.0,72.98,73.44,72.98,73.02,35968.0
2024-11-05 11:00:00,73.04,73.31,73.04,73.26,18576.0,73.04,73.31,73.04,73.26,18576.0
2024-11-05 11:30:00,73.24,73.65,73.22,73.56,54845.0,73.24,73.65,73.22,73.56,54845.0
2024-11-05 12:00:00,73.54,73.76,73.47,73.69,12745.0,73.54,73.76,73.47,73.69,12745.0
2024-11-05 12:30:00,73.73,73.99,73.7,73.83,38526.0,73.73,73.99,73.7,73.83,38526.0
2024-11-05 13:00:00,73.8,73.86,73.48,73.56,22009.0,73.8,73.86,73.48,73.56,22009.0
2024-11-05 13:30:00,73.54,73.79,73.47,73.64,24576.0,73.54,73.79,73.47,73.64,24576.0
2024-11-05 14:00:00,73.64,73.77,73.64,73.69,33466.0,73.64,73.77,73.64,73.69,33466.0
2024-11-05 14:30:00,73.69,73.78,73.62,73.62,34131.0,73.69,73.78,73.62,73.62,34131.0
2024-11-05 15:00:00,73.61,73.78,73.57,73.61,39273.0,73.61,73.78,73.57,73.61,39273.0
2024-11-05 15:30:00,73.62,73.93,73.47,73.9,166843.0,73.62,73.93,73.47,73.9,166843.0
2024-11-06 09:30:00,77.0,78.16,76.6,77.15,154906.0,77.0,78.16,76.6,77.15,154906.0
2024-11-06 10:00:00,77.11,77.74,76.83,77.61,173907.0,77.11,77.74,76.83,77.61,173907.0
2024-11-06 10:30:00,77.61,77.61,76.62,76.84,133545.0,77.61,77.61,76.62,76.84,133545.0
2024-11-06 11:00:00,76.84,77.33,76.74,77.23,61524.0,76.84,77.33,76.74,77.23,61524.0
2024-11-06 11:30:00,77.26,77.41,77.08,77.4,22422.0,77.26,77.41,77.08,77.4,22422.0
2024-11-06 12:00:00,77.38,77.38,76.86,76.91,27557.0,77.38,77.38,76.86,76.91,27557.0
2024-11-06 12:30:00,76.87,77.13,76.86,76.98,27422.0,76.87,77.13,76.86,76.98,27422.0
2024-11-06 13:00:00,76.98,77.14,76.77,77.14,39849.0,76.98,77.14,76.77,77.14,39849.0
2024-11-06 13:30:00,77.16,77.57,77.14,77.45,43836.0,77.16,77.57,77.14,77.45,43836.0
2024-11-06 14:00:00,77.43,77.51,77.28,77.39,45830.0,77.43,77.51,77.28,77.39,45830.0
2024-11-06 14:30:00,77.39,77.6,77.28,77.3,99714.0,77.39,77.6,77.28,77.3,99714.0
2024-11-06 15:00:00,77.3,77.49,76.87,76.92,236429.0,77.3,77.49,76.87,76.92,236429.0
2024-11-06 15:30:00,76.92,77.2,76.8,76.91,373209.0,76.92,77.2,76.8,76.91,373209.0
2024-11-07 09:30:00,77.0,77.38,76.74,77.03,38179.0,77.0,77.38,76.74,77.03,38179.0
2024-11-07 10:00:00,76.91,76.96,76.27,76.67,34309.0,76.91,76.96,76.27,76.67,34309.0
2024-11-07 10:30:00,76.67,77.0,76.23,76.3,59032.0,76.67,77.0,76.23,76.3,59032.0
2024-11-07 11:00:00,76.29,76.34,75.71,75.83,31523.0,76.29,76.34,75.71,75.83,31523.0
2024-11-07 11:30:00,75.85,75.96,75.51,75.52,25972.0,75.85,75.96,75.51,75.52,25972.0
2024-11-07 12:00:00,75.5,75.78,75.49,75.7,32188.0,75.5,75.78,75.49,75.7,32188.0
2024-11-07 12:30:00,75.71,75.96,75.57,75.87,20260.0,75.71,75.96,75.57,75.87,20260.0
2024-11-07 13:00:00,75.88,76.01,75.53,75.56,28495.0,75.88,76.01,75.53,75.56,28495.0
2024-11-07 13:30:00,75.56,75.87,75.45,75.86,20375.0,75.56,75.87,75.45,75.86,20375.0
2024-11-07 14:00:00,75.81,76.07,75.68,76.01,25071.0,75.81,76.07,75.68,76.01,25071.0
2024-11-07 14:30:00,76.03,76.31,75.89,76.14,38088.0,76.03,76.31,75.89,76.14,38088.0
2024-11-07 15:00:00,76.17,76.36,76.05,76.06,25658.0,76.17,76.36,76.05,76.06,25658.0
2024-11-07 15:30:00,76.07,76.53,75.96,76.4,265102.0,76.07,76.53,75.96,76.4,265102.0
2024-11-08 09:30:00,76.26,76.53,75.58,76.28,54993.0,76.26,76.53,75.58,76.28,54993.0
2024-11-08 10:00:00,76.17,76.44,75.83,75.99,54825.0,76.17,76.44,75.83,75.99,54825.0
2024-11-08 10:30:00,75.98,76.24,75.79,75.88,37710.0,75.98,76.24,75.79,75.88,37710.0
2024-11-08 11:00:00,75.88,76.17,75.85,75.89,86091.0,75.88,76.17,75.85,75.89,86091.0
2024-11-08 11:30:00,75.92,76.01,75.73,75.73,63654.0,75.92,76.01,75.73,75.73,63654.0
2024-11-08 12:00:00,75.66,75.73,75.5,75.65,25653.0,75.66,75.73,75.5,75.65,25653.0
2024-11-08 12:30:00,75.65,75.72,75.55,75.71,28263.0,75.65,75.72,75.55,75.71,28263.0
2024-11-08 13:00:00,75.73,75.85,75.71,75.8,21398.0,75.73,75.85,75.71,75.8,21398.0
2024-11-08 13:30:00,75.79,75.89,75.7,75.83,43768.0,75.79,75.89,75.7,75.83,43768.0
2024-11-08 14:00:00,75.84,76.16,75.83,75.94,41073.0,75.84,76.16,75.83,75.94,41073.0
2024-11-08 14:30:00,75.95,76.05,75.84,75.99,25671.0,75.95,76.05,75.84,75.99,25671.0
2024-11-08 15:00:00,75.96,75.96,75.55,75.65,45263.0,75.96,75.96,75.55,75.65,45263.0
2024-11-08 15:30:00,75.63,75.63,75.19,75.54,231936.0,75.63,75.63,75.19,75.54,231936.0
2024-11-11 09:30:00,75.69,76.52,75.63,76.5,47350.0,75.69,76.52,75.63,76.5,47350.0
2024-11-11 10:00:00,76.5,76.86,76.22,76.78,44537.0,76.5,76.86,76.22,76.78,44537.0
2024-11-11 10:30:00,76.76,77.1,76.69,77.06,85355.0,76.76,77.1,76.69,77.06,85355.0
2024-11-11 11:00:00,77.06,77.28,76.79,76.82,47680.0,77.06,77.28,76.79,76.82,47680.0
2024-11-11 11:30:00,76.8,77.43,76.73,77.29,46384.0,76.8,77.43,76.73,77.29,46384.0
2024-11-11 12:00:00,77.27,77.35,76.98,77.06,42403.0,77.27,77.35,76.98,77.06,42403.0
2024-11-11 12:30:00,77.07,77.29,77.03,77.05,28810.0,77.07,77.29,77.03,77.05,28810.0
2024-11-11 13:00:00,77.05,77.05,76.54,76.58,41605.0,77.05,77.05,76.54,76.58,41605.0
2024-11-11 13:30:00,76.56,76.58,76.31,76.54,37082.0,76.56,76.58,76.31,76.54,37082.0
2024-11-11 14:00:00,76.54,76.54,76.28,76.5,34273.0,76.54,76.54,76.28,76.5,34273.0
2024-11-11 14:30:00,76.48,76.52,75.97,76.01,95984.0,76.48,76.52,75.97,76.01,95984.0
2024-11-11 15:00:00,76.0,76.4,75.88,76.39,62694.0,76.0,76.4,75.88,76.39,62694.0
2024-11-11 15:30:00,76.4,76.88,76.32,76.85,281164.0,76.4,76.88,76.32,76.85,281164.0
2024-11-12 09:30:00,76.32,77.02,76.32,76.9,67477.0,76.32,77.02,76.32,76.9,67477.0
2024-11-12 10:00:00,76.92,77.23,76.92,77.04,23980.0,76.92,77.23,76.92,77.04,23980.0
2024-11-12 10:30:00,77.12,77.19,76.91,77.01,39457.0,77.12,77.19,76.91,77.01,39457.0
2024-11-12 11:00:00,77.02,77.19,76.92,77.16,62399.0,77.02,77.19,76.92,77.16,62399.0
2024-11-12 11:30:00,77.14,77.19,76.92,76.93,31135.0,77.14,77.19,76.92,76.93,31135.0
2024-11-12 12:00:00,76.93,77.2,76.86,77.13,45179.0,76.93,77.2,76.86,77.13,45179.0
2024-11-12 12:30:00,77.12,77.17,76.88,76.93,21726.0,77.12,77.17,76.88,76.93,21726.0
2024-11-12 13:00:00,76.92,77.06,76.75,77.03,31884.0,76.92,77.06,76.75,77.03,31884.0
2024-11-12 13:30:00,77.03,77.21,77.02,77.03,28207.0,77.03,77.21,77.02,77.03,28207.0
2024-11-12 14:00:00,77.02,77.22,76.98,77.14,66044.0,77.02,77.22,76.98,77.14,66044.0
2024-11-12 14:30:00,77.12,77.2,76.91,76.92,35709.0,77.12,77.2,76.91,76.92,35709.0
2024-11-12 15:00:00,76.92,77.04,76.8,76.88,37440.0,76.92,77.04,76.8,76.88,37440.0
2024-11-12 15:30:00,76.87,76.94,76.46,76.69,295595.0,76.87,76.94,76.46,76.69,295595.0
2024-11-13 09:30:00,77.5,78.91,76.7,78.04,635942.0,77.5,78.91,76.7,78.04,635942.0
2024-11-13 10:00:00,78.13,78.17,77.58,78.01,101390.0,78.13,78.17,77.58,78.01,101390.0
2024-11-13 10:30:00,78.03,78.25,77.82,78.13,41530.0,78.03,78.25,77.82,78.13,41530.0
2024-11-13 11:00:00,78.15,78.44,78.09,78.09,68010.0,78.15,78.44,78.09,78.09,68010.0
2024-11-13 11:30:00,78.15,78.4,78.13,78.18,35096.0,78.15,78.4,78.13,78.18,35096.0
2024-11-13 12:00:00,78.18,78.31,77.98,78.02,52408.0,78.18,78.31,77.98,78.02,52408.0
2024-11-13 12:30:00,78.02,78.02,77.76,77.89,31964.0,78.02,78.02,77.76,77.89,31964.0
2024-11-13 13:00:00,77.89,77.9,77.68,77.86,23004.0,77.89,77.9,77.68,77.86,23004.0
2024-11-13 13:30:00,77.87,77.94,77.83,77.87,23973.0,77.87,77.94,77.83,77.87,23973.0
2024-11-13 14:00:00,77.89,77.99,77.52,77.54,33391.0,77.89,77.99,77.52,77.54,33391.0
2024-11-13 14:30:00,77.53,77.58,77.3,77.42,32018.0,77.53,77.58,77.3,77.42,32018.0
2024-11-13 15:00:00,77.44,77.81,77.36,77.77,35258.0,77.44,77.81,77.36,77.77,35258.0
2024-11-13 15:30:00,77.75,77.99,77.7,77.87,250494.0,77.75,77.99,77.7,77.87,250494.0
2024-11-14 09:30:00,78.54,79.38,78.17,79.0,108497.0,78.54,79.38,78.17,79.0,108497.0
2024-11-14 10:00:00,78.94,79.65,78.84,79.32,111362.0,78.94,79.65,78.84,79.32,111362.0
2024-11-14 10:30:00,79.38,79.56,79.31,79.35,34878.0,79.38,79.56,79.31,79.35,34878.0
2024-11-14 11:00:00,79.33,79.39,78.95,79.0,22630.0,79.33,79.39,78.95,79.0,22630.0
2024-11-14 11:30:00,79.0,79.0,78.53,78.59,23973.0,79.0,79.0,78.53,78.59,23973.0
2024-11-14 12:00:00,78.62,78.75,78.55,78.7,33734.0,78.62,78.75,78.55,78.7,33734.0
2024-11-14 12:30:00,78.7,78.71,78.34,78.56,38913.0,78.7,78.71,78.34,78.56,38913.0
2024-11-14 13:00:00,78.54,78.76,78.38,78.42,38388.0,78.54,78.76,78.38,78.42,38388.0
2024-11-14 13:30:00,78.43,78.49,78.1,78.15,44002.0,78.43,78.49,78.1,78.15,44002.0
2024-11-14 14:00:00,78.18,78.55,78.18,78.55,24828.0,78.18,78.55,78.18,78.55,24828.0
2024-11-14 14:30:00,78.57,78.59,78.4,78.43,35226.0,78.57,78.59,78.4,78.43,35226.0
2024-11-14 15:00:00,78.41,78.52,77.9,78.3,76496.0,78.41,78.52,77.9,78.3,76496.0
2024-11-14 15:30:00,78.3,78.38,78.06,78.24,179465.0,78.3,78.38,78.06,78.24,179465.0
2024-11-15 09:30:00,77.95,78.41,77.6,77.81,91851.0,77.95,78.41,77.6,77.81,91851.0
2024-11-15 10:00:00,77.83,77.83,77.42,77.59,48517.0,77.83,77.83,77.42,77.59,48517.0
2024-11-15 10:30:00,77.57,77.7,77.17,77.19,79067.0,77.57,77.7,77.17,77.19,79067.0
2024-11-15 11:00:00,77.17,77.83,77.16,77.8,29168.0,77.17,77.83,77.16,77.8,29168.0
2024-11-15 11:30:00,77.79,78.25,77.47,77.99,36869.0,77.79,78.25,77.47,77.99,36869.0
2024-11-15 12:00:00,78.03,78.03,77.81,77.94,29878.0,78.03,78.03,77.81,77.94,29878.0
2024-11-15 12:30:00,77.94,77.94,77.71,77.82,38334.0,77.94,77.94,77.71,77.82,38334.0
2024-11-15 13:00:00,77.81,77.94,77.74,77.75,35449.0,77.81,77.94,77.74,77.75,35449.0
2024-11-15 13:30:00,77.74,77.87,77.63,77.66,34317.0,77.74,77.87,77.63,77.66,34317.0
2024-11-15 14:00:00,77.7,77.97,77.55,77.88,32006.0,77.7,77.97,77.55,77.88,32006.0
2024-11-15 14:30:00,77.91,78.03,77.81,77.89,46184.0,77.91,78.03,77.81,77.89,46184.0
2024-11-15 15:00:00,77.89,78.24,77.82,78.14,56784.0,77.89,78.24,77.82,78.14,56784.0
2024-11-15 15:30:00,78.14,78.22,77.94,78.04,151632.0,78.14,78.22,77.94,78.04,151632.0
2024-11-18 09:30:00,78.05,78.93,77.74,78.37,61116.0,78.05,78.93,77.74,78.37,61116.0
2024-11-18 10:00:00,78.34,78.6,78.18,78.29,42284.0,78.34,78.6,78.18,78.29,42284.0
2024-11-18 10:30:00,78.26,78.48,78.11,78.3,59885.0,78.26,78.48,78.11,78.3,59885.0
2024-11-18 11:00:00,78.32,78.77,78.27,78.62,59080.0,78.32,78.77,78.27,78.62,59080.0
2024-11-18 11:30:00,78.59,78.74,78.41,78.51,33946.0,78.59,78.74,78.41,78.51,33946.0
2024-11-18 12:00:00,78.5,78.54,78.33,78.34,27882.0,78.5,78.54,78.33,78.34,27882.0
2024-11-18 12:30:00,78.32,78.55,78.25,78.35,22704.0,78.32,78.55,78.25,78.35,22704.0
2024-11-18 13:00:00,78.29,78.3,77.96,77.98,25447.0,78.29,78.3,77.96,77.98,25447.0
2024-11-18 13:30:00,77.96,78.02,77.72,77.99,134997.0,77.96,78.02,77.72,77.99,134997.0
2024-11-18 14:00:00,77.97,78.13,77.44,77.44,280436.0,77.97,78.13,77.44,77.44,280436.0
2024-11-18 14:30:00,77.4,77.7,77.33,77.45,37151.0,77.4,77.7,77.33,77.45,37151.0
2024-11-18 15:00:00,77.44,77.46,77.15,77.2,43721.0,77.44,77.46,77.15,77.2,43721.0
2024-11-18 15:30:00,77.19,77.43,77.06,77.09,225187.0,77.19,77.43,77.06,77.09,225187.0
2024-11-19 09:30:00,75.65,75.82,74.41,75.19,119859.0,75.65,75.82,74.41,75.19,119859.0
2024-11-19 10:00:00,75.18,75.19,74.53,74.9,90819.0,75.18,75.19,74.53,74.9,90819.0
2024-11-19 10:30:00,74.9,74.94,74.55,74.9,70278.0,74.9,74.94,74.55,74.9,70278.0
2024-11-19 11:00:00,74.88,75.13,74.72,75.1,59167.0,74.88,75.13,74.72,75.1,59167.0
2024-11-19 11:30:00,75.1,75.12,74.63,74.65,53498.0,75.1,75.12,74.63,74.65,53498.0
2024-11-19 12:00:00,74.63,74.85,74.62,74.77,30807.0,74.63,74.85,74.62,74.77,30807.0
2024-11-19 12:30:00,74.78,74.92,74.73,74.73,32630.0,74.78,74.92,74.73,74.73,32630.0
2024-11-19 13:00:00,74.73,74.73,74.36,74.47,39124.0,74.73,74.73,74.36,74.47,39124.0
2024-11-19 13:30:00,74.5,74.87,74.44,74.87,39059.0,74.5,74.87,74.44,74.87,39059.0
2024-11-19 14:00:00,74.86,75.0,74.75,74.89,42101.0,74.86,75.0,74.75,74.89,42101.0
2024-11-19 14:30:00,74.89,74.9,74.65,74.79,52933.0,74.89,74.9,74.65,74.79,52933.0
2024-11-19 15:00:00,74.79,75.17,74.76,74.99,127331.0,74.79,75.17,74.76,74.99,127331.0
2024-11-19 15:30:00,75.0,75.38,74.97,75.3,264969.0,75.0,75.38,74.97,75.3,264969.0
2024-11-20 09:30:00,74.87,76.03,74.63,75.83,199801.0,74.87,76.03,74.63,75.83,199801.0
2024-11-20 10:00:00,75.86,76.15,75.23,75.78,103006.0,75.86,76.15,75.23,75.78,103006.0
2024-11-20 10:30:00,75.77,75.88,75.63,75.72,112399.0,75.77,75.88,75.63,75.72,112399.0
2024-11-20 11:00:00,75.72,75.85,75.62,75.7,136336.0,75.72,75.85,75.62,75.7,136336.0
2024-11-20 11:30:00,75.7,76.09,75.61,75.91,83306.0,75.7,76.09,75.61,75.91,83306.0
2024-11-20 12:00:00,75.91,76.06,75.76,76.01,40466.0,75.91,76.06,75.76,76.01,40466.0
2024-11-20 12:30:00,76.03,76.34,75.99,76.12,21139.0,76.03,76.34,75.99,76.12,21139.0
2024-11-20 13:00:00,76.1,76.19,75.96,76.16,30125.0,76.1,76.19,75.96,76.16,30125.0
2024-11-20 13:30:00,76.14,76.16,75.97,76.03,28470.0,76.14,76.16,75.97,76.03,28470.0
2024-11-20 14:00:00,76.01,76.36,75.99,76.33,46032.0,76.01,76.36,75.99,76.33,46032.0
2024-11-20 14:30:00,76.33,76.72,76.32,76.51,50903.0,76.33,76.72,76.32,76.51,50903.0
2024-11-20 15:00:00,76.54,76.59,76.38,76.4,75379.0,76.54,76.59,76.38,76.4,75379.0
2024-11-20 15:30:00,76.41,76.67,76.38,76.65,215610.0,76.41,76.67,76.38,76.65,215610.0
2024-11-21 09:30:00,77.91,79.76,77.5,79.5,431531.0,77.91,79.76,77.5,79.5,431531.0
2024-11-21 10:00:00,79.51,80.08,79.47,79.78,278413.0,79.51,80.08,79.47,79.78,278413.0
2024-11-21 10:30:00,79.77,80.55,79.77,80.46,162125.0,79.77,80.55,79.77,80.46,162125.0
2024-11-21 11:00:00,80.46,80.74,80.14,80.31,92226.0,80.46,80.74,80.14,80.31,92226.0
2024-11-21 11:30:00,80.37,80.45,79.96,80.15,89358.0,80.37,80.45,79.96,80.15,89358.0
2024-11-21 12:00:00,80.11,80.41,79.98,80.3,143372.0,80.11,80.41,79.98,80.3,143372.0
2024-11-21 12:30:00,80.29,80.52,80.13,80.52,55913.0,80.29,80.52,80.13,80.52,55913.0
2024-11-21 13:00:00,80.51,81.1,80.48,80.87,112565.0,80.51,81.1,80.48,80.87,112565.0
2024-11-21 13:30:00,80.84,81.12,80.72,80.98,210000.0,80.84,81.12,80.72,80.98,210000.0
2024-11-21 14:00:00,81.01,81.2,80.83,81.2,103686.0,81.01,81.2,80.83,81.2,103686.0
2024-11-21 14:30:00,81.19,81.25,81.08,81.22,61168.0,81.19,81.25,81.08,81.22,61168.0
2024-11-21 15:00:00,81.22,81.33,80.98,81.01,82648.0,81.22,81.33,80.98,81.01,82648.0
2024-11-21 15:30:00,81.01,81.02,80.59,80.61,411907.0,81.01,81.02,80.59,80.61,411907.0
2024-11-22 09:30:00,81.27,81.93,81.05,81.2,166007.0,81.27,81.93,81.05,81.2,166007.0
2024-11-22 10:00:00,81.28,81.33,80.52,80.75,64131.0,81.28,81.33,80.52,80.75,64131.0
2024-11-22 10:30:00,80.75,80.92,80.47,80.74,90782.0,80.75,80.92,80.47,80.74,90782.0
2024-11-22 11:00:00,80.77,81.23,80.74,81.16,50128.0,80.77,81.23,80.74,81.16,50128.0
2024-11-22 11:30:00,81.15,81.2,80.94,81.12,79100.0,81.15,81.2,80.94,81.12,79100.0
2024-11-22 12:00:00,81.17,81.4,81.13,81.23,32641.0,81.17,81.4,81.13,81.23,32641.0
2024-11-22 12:30:00,81.23,81.25,80.88,80.89,35346.0,81.23,81.25,80.88,80.89,35346.0
2024-11-22 13:00:00,80.91,81.24,80.82,81.16,34896.0,80.91,81.24,80.82,81.16,34896.0
2024-11-22 13:30:00,81.21,81.33,81.06,81.1,40886.0,81.21,81.33,81.06,81.1,40886.0
2024-11-22 14:00:00,81.11,81.19,80.97,81.17,35374.0,81.11,81.19,80.97,81.17,35374.0
2024-11-22 14:30:00,81.16,81.48,81.07,81.31,51605.0,81.16,81.48,81.07,81.31,51605.0
2024-11-22 15:00:00,81.35,81.49,81.18,81.49,112285.0,81.35,81.49,81.18,81.49,112285.0
2024-11-22 15:30:00,81.47,81.75,81.44,81.56,287423.0,81.47,81.75,81.44,81.56,287423.0
2024-11-25 09:30:00,82.91,84.51,82.18,84.34,146735.0,82.91,84.51,82.18,84.34,146735.0
2024-11-25 10:00:00,84.34,85.5,84.26,85.48,232435.0,84.34,85.5,84.26,85.48,232435.0
2024-11-25 10:30:00,85.44,85.95,85.08,85.93,187450.0,85.44,85.95,85.08,85.93,187450.0
2024-11-25 11:00:00,85.87,86.49,85.69,86.12,101789.0,85.87,86.49,85.69,86.12,101789.0
2024-11-25 11:30:00,86.11,86.13,85.59,85.84,80204.0,86.11,86.13,85.59,85.84,80204.0
2024-11-25 12:00:00,85.85,86.14,85.4,85.7,66346.0,85.85,86.14,85.4,85.7,66346.0
2024-11-25 12:30:00,85.71,85.81,85.39,85.6,117028.0,85.71,85.81,85.39,85.6,117028.0
2024-11-25 13:00:00,85.58,85.82,85.26,85.8,89908.0,85.58,85.82,85.26,85.8,89908.0
2024-11-25 13:30:00,85.8,86.03,85.69,85.75,75725.0,85.8,86.03,85.69,85.75,75725.0
2024-11-25 14:00:00,85.77,85.77,85.33,85.41,93125.0,85.77,85.77,85.33,85.41,93125.0
2024-11-25 14:30:00,85.41,85.62,85.2,85.44,141860.0,85.41,85.62,85.2,85.44,141860.0
2024-11-25 15:00:00,85.43,85.43,84.9,84.98,113912.0,85.43,85.43,84.9,84.98,113912.0
2024-11-25 15:30:00,84.97,85.31,84.85,85.14,391011.0,84.97,85.31,84.85,85.14,391011.0
2024-11-26 09:30:00,83.51,84.62,83.18,84.21,82314.0,83.51,84.62,83.18,84.21,82314.0
2024-11-26 10:00:00,84.22,84.81,84.11,84.46,51734.0,84.22,84.81,84.11,84.46,51734.0
2024-11-26 10:30:00,84.43,84.81,84.14,84.63,34578.0,84.43,84.81,84.14,84.63,34578.0
2024-11-26 11:00:00,84.63,84.66,84.03,84.39,82698.0,84.63,84.66,84.03,84.39,82698.0
2024-11-26 11:30:00,84.38,84.44,84.15,84.17,27622.0,84.38,84.44,84.15,84.17,27622.0
2024-11-26 12:00:00,84.16,84.5,84.02,84.41,48172.0,84.16,84.5,84.02,84.41,48172.0
2024-11-26 12:30:00,84.36,84.42,84.12,84.19,21746.0,84.36,84.42,84.12,84.19,21746.0
2024-11-26 13:00:00,84.2,84.63,84.2,84.6,31761.0,84.2,84.63,84.2,84.6,31761.0
2024-11-26 13:30:00,84.61,84.78,84.6,84.73,27812.0,84.61,84.78,84.6,84.73,27812.0
2024-11-26 14:00:00,84.73,84.84,84.64,84.73,45219.0,84.73,84.84,84.64,84.73,45219.0
2024-11-26 14:30:00,84.75,84.84,84.69,84.75,39644.0,84.75,84.84,84.69,84.75,39644.0
2024-11-26 15:00:00,84.73,85.25,84.68,84.79,122213.0,84.73,85.25,84.68,84.79,122213.0
2024-11-26 15:30:00,84.79,85.13,84.58,85.09,178688.0,84.79,85.13,84.58,85.09,178688.0
2024-11-27 09:30:00,85.65,86.36,85.03,85.03,128770.0,85.65,86.36,85.03,85.03,128770.0
2024-11-27 10:00:00,85.06,85.21,84.54,84.64,80494.0,85.06,85.21,84.54,84.64,80494.0
2024-11-27 10:30:00,84.59,84.66,84.35,84.5,60481.0,84.59,84.66,84.35,84.5,60481.0
2024-11-27 11:00:00,84.47,84.53,84.19,84.26,49878.0,84.47,84.53,84.19,84.26,49878.0
2024-11-27 11:30:00,84.23,84.36,84.11,84.23,21153.0,84.23,84.36,84.11,84.23,21153.0
2024-11-27 12:00:00,84.21,84.44,84.12,84.35,30455.0,84.21,84.44,84.12,84.35,30455.0
2024-11-27 12:30:00,84.35,84.48,84.13,84.13,33752.0,84.35,84.48,84.13,84.13,33752.0
2024-11-27 13:00:00,84.14,84.42,84.13,84.4,29522.0,84.14,84.42,84.13,84.4,29522.0
2024-11-27 13:30:00,84.39,84.39,84.08,84.15,24523.0,84.39,84.39,84.08,84.15,24523.0
2024-11-27 14:00:00,84.17,84.46,84.02,84.38,49521.0,84.17,84.46,84.02,84.38,49521.0
2024-11-27 14:30:00,84.42,84.53,84.32,84.38,30169.0,84.42,84.53,84.32,84.38,30169.0
2024-11-27 15:00:00,84.37,84.42,84.18,84.37,45510.0,84.37,84.42,84.18,84.37,45510.0
2024-11-27 15:30:00,84.37,84.63,84.1,84.57,229050.0,84.37,84.63,84.1,84.57,229050.0
2024-11-29 09:30:00,85.0,85.31,84.17,84.54,54337.0,85.0,85.31,84.17,84.54,54337.0
2024-11-29 10:00:00,84.54,85.13,84.53,84.97,31250.0,84.54,85.13,84.53,84.97,31250.0
2024-11-29 10:30:00,84.98,85.05,84.68,84.71,30311.0,84.98,85.05,84.68,84.71,30311.0
2024-11-29 11:00:00,84.67,84.71,84.21,84.5,55514.0,84.67,84.71,84.21,84.5,55514.0
2024-11-29 11:30:00,84.52,84.53,84.25,84.26,36848.0,84.52,84.53,84.25,84.26,36848.0
2024-11-29 12:00:00,84.21,84.49,84.19,84.49,38422.0,84.21,84.49,84.19,84.49,38422.0
2024-11-29 12:30:00,84.47,84.66,83.95,84.01,126824.0,84.47,84.66,83.95,84.01,126824.0
2024-12-02 09:30:00,83.81,84.16,83.33,83.46,68279.0,83.81,84.16,83.33,83.46,68279.0
2024-12-02 10:00:00,83.44,83.59,83.06,83.45,55939.0,83.44,83.59,83.06,83.45,55939.0
2024-12-02 10:30:00,83.44,83.81,83.35,83.73,36029.0,83.44,83.81,83.35,83.73,36029.0
2024-12-02 11:00:00,83.72,84.04,83.4,83.99,37932.0,83.72,84.04,83.4,83.99,37932.0
2024-12-02 11:30:00,83.94,84.0,83.74,83.77,65759.0,83.94,84.0,83.74,83.77,65759.0
2024-12-02 12:00:00,83.74,83.78,83.32,83.35,27204.0,83.74,83.78,83.32,83.35,27204.0
2024-12-02 12:30:00,83.35,83.66,83.32,83.62,22141.0,83.35,83.66,83.32,83.62,22141.0
2024-12-02 13:00:00,83.65,83.66,83.39,83.58,28405.0,83.65,83.66,83.39,83.58,28405.0
2024-12-02 13:30:00,83.65,83.7,83.38,83.45,62531.0,83.65,83.7,83.38,83.45,62531.0
2024-12-02 14:00:00,83.43,83.51,83.19,83.4,34766.0,83.43,83.51,83.19,83.4,34766.0
2024-12-02 14:30:00,83.4,83.43,83.29,83.29,45132.0,83.4,83.43,83.29,83.29,45132.0
2024-12-02 15:00:00,83.29,83.68,83.25,83.5,104032.0,83.29,83.68,83.25,83.5,104032.0
2024-12-02 15:30:00,83.5,83.59,83.01,83.22,269359.0,83.5,83.59,83.01,83.22,269359.0
2024-12-03 09:30:00,83.22,84.31,82.73,83.49,74499.0,83.22,84.31,82.73,83.49,74499.0
2024-12-03 10:00:00,83.5,84.04,83.34,83.96,122842.0,83.5,84.04,83.34,83.96,122842.0
2024-12-03 10:30:00,84.03,84.03,83.43,83.73,181619.0,84.03,84.03,83.43,83.73,181619.0
2024-12-03 11:00:00,83.72,83.81,83.5,83.61,57056.0,83.72,83.81,83.5,83.61,57056.0
2024-12-03 11:30:00,83.61,84.03,83.49,84.0,73162.0,83.61,84.03,83.49,84.0,73162.0
2024-12-03 12:00:00,83.99,84.45,83.89,84.42,50361.0,83.99,84.45,83.89,84.42,50361.0
2024-12-03 12:30:00,84.42,84.66,84.42,84.62,36878.0,84.42,84.66,84.42,84.62,36878.0
2024-12-03 13:00:00,84.61,84.67,83.93,84.02,49849.0,84.61,84.67,83.93,84.02,49849.0
2024-12-03 13:30:00,84.08,84.19,83.95,84.13,75595.0,84.08,84.19,83.95,84.13,75595.0
2024-12-03 14:00:00,84.13,84.38,84.11,84.23,44875.0,84.13,84.38,84.11,84.23,44875.0
2024-12-03 14:30:00,84.23,84.45,84.03,84.43,150880.0,84.23,84.45,84.03,84.43,150880.0
2024-12-03 15:00:00,84.42,84.58,84.36,84.43,62579.0,84.42,84.58,84.36,84.43,62579.0
2024-12-03 15:30:00,84.43,84.5,84.16,84.21,248279.0,84.43,84.5,84.16,84.21,248279.0
2024-12-04 09:30:00,84.0,84.65,83.84,84.45,54890.0,84.0,84.65,83.84,84.45,54890.0
2024-12-04 10:00:00,84.4,84.41,84.04,84.23,65975.0,84.4,84.41,84.04,84.23,65975.0
2024-12-04 10:30:00,84.21,84.39,84.06,84.18,63559.0,84.21,84.39,84.06,84.18,63559.0
2024-12-04 11:00:00,84.19,84.37,83.96,84.23,59437.0,84.19,84.37,83.96,84.23,59437.0
2024-12-04 11:30:00,84.23,84.36,84.09,84.09,44477.0,84.23,84.36,84.09,84.09,44477.0
2024-12-04 12:00:00,84.17,84.28,83.94,84.06,43761.0,84.17,84.28,83.94,84.06,43761.0
2024-12-04 12:30:00,84.04,84.12,83.96,84.08,43399.0,84.04,84.12,83.96,84.08,43399.0
2024-12-04 13:00:00,84.06,84.08,83.67,83.73,56610.0,84.06,84.08,83.67,83.73,56610.0
2024-12-04 13:30:00,83.69,83.84,83.58,83.77,56430.0,83.69,83.84,83.58,83.77,56430.0
2024-12-04 14:00:00,83.75,83.8,83.33,83.52,79715.0,83.75,83.8,83.33,83.52,79715.0
2024-12-04 14:30:00,83.53,83.71,83.45,83.67,46735.0,83.53,83.71,83.45,83.67,46735.0
2024-12-04 15:00:00,83.67,83.95,83.65,83.77,67536.0,83.67,83.95,83.65,83.77,67536.0
2024-12-04 15:30:00,83.79,83.87,83.47,83.64,324697.0,83.79,83.87,83.47,83.64,324697.0
2024-12-05 09:30:00,84.18,85.48,84.18,84.52,99367.0,84.18,85.48,84.18,84.52,99367.0
2024-12-05 10:00:00,84.6,84.87,84.18,84.25,55516.0,84.6,84.87,84.18,84.25,55516.0
2024-12-05 10:30:00,84.26,84.67,84.25,84.33,106198.0,84.26,84.67,84.25,84.33,106198.0
2024-12-05 11:00:00,84.33,84.47,84.28,84.43,51324.0,84.33,84.47,84.28,84.43,51324.0
2024-12-05 11:30:00,84.43,84.63,84.25,84.43,24552.0,84.43,84.63,84.25,84.43,24552.0
2024-12-05 12:00:00,84.46,84.63,84.38,84.51,29099.0,84.46,84.63,84.38,84.51,29099.0
2024-12-05 12:30:00,84.5,84.58,84.32,84.32,21158.0,84.5,84.58,84.32,84.32,21158.0
2024-12-05 13:00:00,84.34,84.39,84.23,84.34,23159.0,84.34,84.39,84.23,84.34,23159.0
2024-12-05 13:30:00,84.33,84.56,84.22,84.45,21760.0,84.33,84.56,84.22,84.45,21760.0
2024-12-05 14:00:00,84.4,84.51,84.33,84.51,32144.0,84.4,84.51,84.33,84.51,32144.0
2024-12-05 14:30:00,84.5,84.64,84.4,84.62,28263.0,84.5,84.64,84.4,84.62,28263.0
2024-12-05 15:00:00,84.6,84.71,84.48,84.59,38091.0,84.6,84.71,84.48,84.59,38091.0
2024-12-05 15:30:00,84.59,84.86,84.45,84.57,285056.0,84.59,84.86,84.45,84.57,285056.0
2024-12-06 09:30:00,85.5,86.6,85.23,86.26,149719.0,85.5,86.6,85.23,86.26,149719.0
2024-12-06 10:00:00,86.23,86.36,86.08,86.12,78100.0,86.23,86.36,86.08,86.12,78100.0
2024-12-06 10:30:00,86.13,86.28,85.79,86.2,133228.0,86.13,86.28,85.79,86.2,133228.0
2024-12-06 11:00:00,86.15,86.18,85.79,85.88,45968.0,86.15,86.18,85.79,85.88,45968.0
2024-12-06 11:30:00,85.85,85.88,85.54,85.84,62590.0,85.85,85.88,85.54,85.84,62590.0
2024-12-06 12:00:00,85.83,85.85,85.39,85.44,38205.0,85.83,85.85,85.39,85.44,38205.0
2024-12-06 12:30:00,85.44,85.59,85.4,85.5,42940.0,85.44,85.59,85.4,85.5,42940.0
2024-12-06 13:00:00,85.48,85.78,85.44,85.78,41667.0,85.48,85.78,85.44,85.78,41667.0
2024-12-06 13:30:00,85.73,85.85,85.54,85.65,54850.0,85.73,85.85,85.54,85.65,54850.0
2024-12-06 14:00:00,85.66,85.81,85.55,85.77,78739.0,85.66,85.81,85.55,85.77,78739.0
2024-12-06 14:30:00,85.77,85.85,85.62,85.83,46691.0,85.77,85.85,85.62,85.83,46691.0
2024-12-06 15:00:00,85.84,85.85,85.76,85.78,70024.0,85.84,85.85,85.76,85.78,70024.0
2024-12-06 15:30:00,85.76,86.25,85.69,86.21,343365.0,85.76,86.25,85.69,86.21,343365.0
2024-12-09 09:30:00,86.45,87.34,86.42,87.23,70706.0,86.45,87.34,86.42,87.23,70706.0
2024-12-09 10:00:00,87.13,87.98,87.09,87.77,146103.0,87.13,87.98,87.09,87.77,146103.0
2024-12-09 10:30:00,87.77,87.83,87.34,87.5,74977.0,87.77,87.83,87.34,87.5,74977.0
2024-12-09 11:00:00,87.45,87.52,86.68,86.73,82271.0,87.45,87.52,86.68,86.73,82271.0
2024-12-09 11:30:00,86.79,87.1,86.69,86.9,31970.0,86.79,87.1,86.69,86.9,31970.0
2024-12-09 12:00:00,86.9,87.15,86.79,86.97,38323.0,86.9,87.15,86.79,86.97,38323.0
2024-12-09 12:30:00,86.92,87.36,86.92,87.27,32601.0,86.92,87.36,86.92,87.27,32601.0
2024-12-09 13:00:00,87.25,87.57,87.14,87.57,37013.0,87.25,87.57,87.14,87.57,37013.0
2024-12-09 13:30:00,87.56,87.66,87.39,87.61,46058.0,87.56,87.66,87.39,87.61,46058.0
2024-12-09 14:00:00,87.64,87.72,87.44,87.65,40450.0,87.64,87.72,87.44,87.65,40450.0
2024-12-09 14:30:00,87.64,87.91,87.61,87.81,45143.0,87.64,87.91,87.61,87.81,45143.0
2024-12-09 15:00:00,87.81,87.84,87.33,87.76,76692.0,87.81,87.84,87.33,87.76,76692.0
2024-12-09 15:30:00,87.73,87.75,87.11,87.22,263488.0,87.73,87.75,87.11,87.22,263488.0
2024-12-10 09:30:00,87.5,87.5,85.09,85.9,73476.0,87.5,87.5,85.09,85.9,73476.0
2024-12-10 10:00:00,85.9,86.43,85.54,86.35,89230.0,85.9,86.43,85.54,86.35,89230.0
2024-12-10 10:30:00,86.43,86.59,85.79,86.59,85343.0,86.43,86.59,85.79,86.59,85343.0
2024-12-10 11:00:00,86.55,87.09,86.49,87.08,46754.0,86.55,87.09,86.49,87.08,46754.0
2024-12-10 11:30:00,87.06,87.09,86.59,86.7,42689.0,87.06,87.09,86.59,86.7,42689.0
2024-12-10 12:00:00,86.72,86.8,86.51,86.56,40325.0,86.72,86.8,86.51,86.56,40325.0
2024-12-10 12:30:00,86.61,86.87,86.58,86.73,37207.0,86.61,86.87,86.58,86.73,37207.0
2024-12-10 13:00:00,86.73,86.75,86.52,86.59,33071.0,86.73,86.75,86.52,86.59,33071.0
2024-12-10 13:30:00,86.54,86.62,86.19,86.23,34678.0,86.54,86.62,86.19,86.23,34678.0
2024-12-10 14:00:00,86.28,86.31,85.96,86.03,60615.0,86.28,86.31,85.96,86.03,60615.0
2024-12-10 14:30:00,86.03,86.27,85.96,86.22,38418.0,86.03,86.27,85.96,86.22,38418.0
2024-12-10 15:00:00,86.22,86.39,85.8,85.81,40800.0,86.22,86.39,85.8,85.81,40800.0
2024-12-10 15:30:00,85.8,86.14,85.58,86.08,152717.0,85.8,86.14,85.58,86.08,152717.0
2024-12-11 09:30:00,87.0,87.32,86.55,87.11,107519.0,87.0,87.32,86.55,87.11,107519.0
2024-12-11 10:00:00,87.08,87.2,86.75,87.13,73771.0,87.08,87.2,86.75,87.13,73771.0
2024-12-11 10:30:00,87.16,87.22,86.83,86.88,77378.0,87.16,87.22,86.83,86.88,77378.0
2024-12-11 11:00:00,86.88,87.2,86.72,87.2,39431.0,86.88,87.2,86.72,87.2,39431.0
2024-12-11 11:30:00,87.17,87.41,87.14,87.3,36066.0,87.17,87.41,87.14,87.3,36066.0
2024-12-11 12:00:00,87.35,87.46,87.23,87.37,27632.0,87.35,87.46,87.23,87.37,27632.0
2024-12-11 12:30:00,87.35,87.72,87.35,87.59,27148.0,87.35,87.72,87.35,87.59,27148.0
2024-12-11 13:00:00,87.61,87.84,87.57,87.84,24590.0,87.61,87.84,87.57,87.84,24590.0
2024-12-11 13:30:00,87.86,87.87,87.33,87.36,43591.0,87.86,87.87,87.33,87.36,43591.0
2024-12-11 14:00:00,87.37,87.59,87.36,87.47,36193.0,87.37,87.59,87.36,87.47,36193.0
2024-12-11 14:30:00,87.45,87.65,87.45,87.61,15530.0,87.45,87.65,87.45,87.61,15530.0
2024-12-11 15:00:00,87.59,87.59,87.25,87.35,26905.0,87.59,87.59,87.25,87.35,26905.0
2024-12-11 15:30:00,87.33,87.53,86.9,87.0,210442.0,87.33,87.53,86.9,87.0,210442.0
2024-12-12 09:30:00,86.63,87.49,86.61,86.95,36780.0,86.63,87.49,86.61,86.95,36780.0
2024-12-12 10:00:00,86.87,87.2,86.7,87.12,35593.0,86.87,87.2,86.7,87.12,35593.0
2024-12-12 10:30:00,87.12,87.15,86.84,87.09,25542.0,87.12,87.15,86.84,87.09,25542.0
2024-12-12 11:00:00,87.07,87.3,87.0,87.23,14126.0,87.07,87.3,87.0,87.23,14126.0
2024-12-12 11:30:00,87.24,87.31,87.03,87.03,15299.0,87.24,87.31,87.03,87.03,15299.0
2024-12-12 12:00:00,87.03,87.47,87.02,87.45,14853.0,87.03,87.47,87.02,87.45,14853.0
2024-12-12 12:30:00,87.41,87.44,87.23,87.35,20650.0,87.41,87.44,87.23,87.35,20650.0
2024-12-12 13:00:00,87.36,87.55,87.35,87.44,12051.0,87.36,87.55,87.35,87.44,12051.0
2024-12-12 13:30:00,87.46,87.57,87.4,87.49,29604.0,87.46,87.57,87.4,87.49,29604.0
2024-12-12 14:00:00,87.49,87.57,87.28,87.31,23255.0,87.49,87.57,87.28,87.31,23255.0
2024-12-12 14:30:00,87.28,87.36,87.16,87.3,49806.0,87.28,87.36,87.16,87.3,49806.0
2024-12-12 15:00:00,87.32,87.43,87.14,87.27,100638.0,87.32,87.43,87.14,87.27,100638.0
2024-12-12 15:30:00,87.28,87.44,86.69,86.76,280988.0,87.28,87.44,86.69,86.76,280988.0
2024-12-13 09:30:00,86.79,86.79,85.91,86.0,29708.0,86.79,86.79,85.91,86.0,29708.0
2024-12-13 10:00:00,86.08,86.41,85.91,86.25,25106.0,86.08,86.41,85.91,86.25,25106.0
2024-12-13 10:30:00,86.35,86.35,85.89,86.09,26697.0,86.35,86.35,85.89,86.09,26697.0
2024-12-13 11:00:00,86.11,86.11,85.67,86.05,32305.0,86.11,86.11,85.67,86.05,32305.0
2024-12-13 11:30:00,86.06,86.16,85.92,86.05,15955.0,86.06,86.16,85.92,86.05,15955.0
2024-12-13 12:00:00,86.03,86.03,85.72,85.84,23832.0,86.03,86.03,85.72,85.84,23832.0
2024-12-13 12:30:00,85.8,85.81,85.54,85.74,20845.0,85.8,85.81,85.54,85.74,20845.0
2024-12-13 13:00:00,85.76,85.93,85.67,85.82,15595.0,85.76,85.93,85.67,85.82,15595.0
2024-12-13 13:30:00,85.84,85.86,85.53,85.61,14154.0,85.84,85.86,85.53,85.61,14154.0
2024-12-13 14:00:00,85.58,85.91,85.58,85.8,29362.0,85.58,85.91,85.58,85.8,29362.0
2024-12-13 14:30:00,85.8,86.26,85.8,86.26,17241.0,85.8,86.26,85.8,86.26,17241.0
2024-12-13 15:00:00,86.25,86.31,85.99,86.01,60259.0,86.25,86.31,85.99,86.01,60259.0
2024-12-13 15:30:00,85.99,86.3,85.97,86.26,157811.0,85.99,86.3,85.97,86.26,157811.0
2024-12-16 09:30:00,86.29,86.97,86.08,86.25,166138.0,86.29,86.97,86.08,86.25,166138.0
2024-12-16 10:00:00,86.16,86.51,85.48,85.93,167636.0,86.16,86.51,85.48,85.93,167636.0
2024-12-16 10:30:00,85.94,86.1,85.72,85.78,158922.0,85.94,86.1,85.72,85.78,158922.0
2024-12-16 11:00:00,85.75,86.03,85.51,85.72,120998.0,85.75,86.03,85.51,85.72,120998.0
2024-12-16 11:30:00,85.67,85.71,85.44,85.44,105308.0,85.67,85.71,85.44,85.44,105308.0
2024-12-16 12:00:00,85.46,85.5,85.13,85.27,73828.0,85.46,85.5,85.13,85.27,73828.0
2024-12-16 12:30:00,85.27,85.28,85.05,85.22,52317.0,85.27,85.28,85.05,85.22,52317.0
2024-12-16 13:00:00,85.2,85.4,85.08,85.39,44551.0,85.2,85.4,85.08,85.39,44551.0
2024-12-16 13:30:00,85.39,85.64,85.39,85.61,41259.0,85.39,85.64,85.39,85.61,41259.0
2024-12-16 14:00:00,85.59,85.74,85.47,85.55,46351.0,85.59,85.74,85.47,85.55,46351.0
2024-12-16 14:30:00,85.57,85.85,85.52,85.81,56375.0,85.57,85.85,85.52,85.81,56375.0
2024-12-16 15:00:00,85.78,85.78,85.34,85.42,65919.0,85.78,85.78,85.34,85.42,65919.0
2024-12-16 15:30:00,85.41,85.99,85.32,85.94,320470.0,85.41,85.99,85.32,85.94,320470.0
2024-12-17 09:30:00,85.2,85.87,83.95,84.63,213295.0,85.2,85.87,83.95,84.63,213295.0
2024-12-17 10:00:00,84.7,84.87,83.91,84.0,223762.0,84.7,84.87,83.91,84.0,223762.0
2024-12-17 10:30:00,84.0,84.11,83.41,83.95,132063.0,84.0,84.11,83.41,83.95,132063.0
2024-12-17 11:00:00,83.95,84.37,83.86,83.96,54302.0,83.95,84.37,83.86,83.96,54302.0
2024-12-17 11:30:00,84.02,84.33,83.91,84.28,55046.0,84.02,84.33,83.91,84.28,55046.0
2024-12-17 12:00:00,84.27,84.36,83.33,83.63,168355.0,84.27,84.36,83.33,83.63,168355.0
2024-12-17 12:30:00,83.65,83.65,83.08,83.58,105625.0,83.65,83.65,83.08,83.58,105625.0
2024-12-17 13:00:00,83.63,83.82,83.5,83.69,55097.0,83.63,83.82,83.5,83.69,55097.0
2024-12-17 13:30:00,83.65,83.93,83.62,83.89,39832.0,83.65,83.93,83.62,83.89,39832.0
2024-12-17 14:00:00,83.84,84.05,83.76,83.9,50837.0,83.84,84.05,83.76,83.9,50837.0
2024-12-17 14:30:00,83.9,83.9,83.22,83.42,120292.0,83.9,83.9,83.22,83.42,120292.0
2024-12-17 15:00:00,83.4,83.46,83.16,83.3,128693.0,83.4,83.46,83.16,83.3,128693.0
2024-12-17 15:30:00,83.3,83.59,83.08,83.12,447954.0,83.3,83.59,83.08,83.12,447954.0
2024-12-18 09:30:00,84.18,84.47,83.68,84.1,220024.0,84.18,84.47,83.68,84.1,220024.0
2024-12-18 10:00:00,84.11,84.31,83.58,84.01,284066.0,84.11,84.31,83.58,84.01,284066.0
2024-12-18 10:30:00,84.1,84.31,83.91,84.11,141245.0,84.1,84.31,83.91,84.11,141245.0
2024-12-18 11:00:00,84.13,84.35,83.9,84.14,147287.0,84.13,84.35,83.9,84.14,147287.0
2024-12-18 11:30:00,84.18,84.3,83.84,84.1,163681.0,84.18,84.3,83.84,84.1,163681.0
2024-12-18 12:00:00,84.14,84.63,84.09,84.41,172161.0,84.14,84.63,84.09,84.41,172161.0
2024-12-18 12:30:00,84.44,84.58,84.33,84.49,56507.0,84.44,84.58,84.33,84.49,56507.0
2024-12-18 13:00:00,84.5,84.64,84.15,84.25,86042.0,84.5,84.64,84.15,84.25,86042.0
2024-12-18 13:30:00,84.25,84.65,84.21,84.61,92951.0,84.25,84.65,84.21,84.61,92951.0
2024-12-18 14:00:00,84.58,84.69,82.9,82.9,301545.0,84.58,84.69,82.9,82.9,301545.0
2024-12-18 14:30:00,82.94,83.36,82.44,82.49,238325.0,82.94,83.36,82.44,82.49,238325.0
2024-12-18 15:00:00,82.48,82.72,82.0,82.09,143586.0,82.48,82.72,82.0,82.09,143586.0
2024-12-18 15:30:00,82.08,82.16,81.2,81.4,489073.0,82.08,82.16,81.2,81.4,489073.0
2024-12-19 09:30:00,91.25,91.25,84.2,84.45,1028603.0,91.25,91.25,84.2,84.45,1028603.0
2024-12-19 10:00:00,84.49,85.27,83.99,84.6,368954.0,84.49,85.27,83.99,84.6,368954.0
2024-12-19 10:30:00,84.63,85.18,83.94,84.49,344159.0,84.63,85.18,83.94,84.49,344159.0
2024-12-19 11:00:00,84.37,85.3,84.0,85.27,196643.0,84.37,85.3,84.0,85.27,196643.0
2024-12-19 11:30:00,85.1,85.45,84.5,84.8,82659.0,85.1,85.45,84.5,84.8,82659.0
2024-12-19 12:00:00,84.88,85.24,84.52,84.92,134524.0,84.88,85.24,84.52,84.92,134524.0
2024-12-19 12:30:00,84.95,84.98,84.03,84.54,92964.0,84.95,84.98,84.03,84.54,92964.0
2024-12-19 13:00:00,84.48,84.54,82.98,83.22,183910.0,84.48,84.54,82.98,83.22,183910.0
2024-12-19 13:30:00,83.2,84.23,83.14,84.18,79336.0,83.2,84.23,83.14,84.18,79336.0
2024-12-19 14:00:00,84.17,84.51,84.06,84.42,121336.0,84.17,84.51,84.06,84.42,121336.0
2024-12-19 14:30:00,84.42,84.75,84.22,84.65,77410.0,84.42,84.75,84.22,84.65,77410.0
2024-12-19 15:00:00,84.69,84.97,84.4,84.45,95881.0,84.69,84.97,84.4,84.45,95881.0
2024-12-19 15:30:00,84.48,84.91,84.1,84.15,490654.0,84.48,84.91,84.1,84.15,490654.0
2024-12-20 09:30:00,85.4,85.4,82.82,82.82,384884.0,85.4,85.4,82.82,82.82,384884.0
2024-12-20 10:00:00,83.03,83.27,82.12,82.98,138377.0,83.03,83.27,82.12,82.98,138377.0
2024-12-20 10:30:00,82.88,83.93,82.83,83.59,87918.0,82.88,83.93,82.83,83.59,87918.0
2024-12-20 11:00:00,83.48,84.35,83.47,84.27,97144.0,83.48,84.35,83.47,84.27,97144.0
2024-12-20 11:30:00,84.23,84.59,84.05,84.23,85087.0,84.23,84.59,84.05,84.23,85087.0
2024-12-20 12:00:00,84.23,84.56,84.08,84.49,66986.0,84.23,84.56,84.08,84.49,66986.0
2024-12-20 12:30:00,84.53,84.63,84.24,84.29,67526.0,84.53,84.63,84.24,84.29,67526.0
2024-12-20 13:00:00,84.26,84.51,83.93,83.97,57132.0,84.26,84.51,83.93,83.97,57132.0
2024-12-20 13:30:00,83.97,84.19,83.77,83.98,43008.0,83.97,84.19,83.77,83.98,43008.0
2024-12-20 14:00:00,83.92,84.56,83.75,84.48,74035.0,83.92,84.56,83.75,84.48,74035.0
2024-12-20 14:30:00,84.46,84.92,84.29,84.36,65073.0,84.46,84.92,84.29,84.36,65073.0
2024-12-20 15:00:00,84.37,84.52,83.81,83.96,91008.0,84.37,84.52,83.81,83.96,91008.0
2024-12-20 15:30:00,83.96,84.45,83.76,84.27,367530.0,83.96,84.45,83.76,84.27,367530.0
2024-12-23 09:30:00,84.11,84.2,82.65,83.19,61850.0,84.11,84.2,82.65,83.19,61850.0
2024-12-23 10:00:00,83.25,83.51,82.62,82.98,70591.0,83.25,83.51,82.62,82.98,70591.0
2024-12-23 10:30:00,82.98,83.01,82.53,82.76,56472.0,82.98,83.01,82.53,82.76,56472.0
2024-12-23 11:00:00,82.85,82.98,82.66,82.67,73571.0,82.85,82.98,82.66,82.67,73571.0
2024-12-23 11:30:00,82.73,83.92,82.71,83.91,63799.0,82.73,83.92,82.71,83.91,63799.0
2024-12-23 12:00:00,83.94,84.0,83.56,83.66,54730.0,83.94,84.0,83.56,83.66,54730.0
2024-12-23 12:30:00,83.66,83.79,83.46,83.73,30903.0,83.66,83.79,83.46,83.73,30903.0
2024-12-23 13:00:00,83.69,83.8,83.47,83.52,42385.0,83.69,83.8,83.47,83.52,42385.0
2024-12-23 13:30:00,83.56,83.66,83.27,83.27,38820.0,83.56,83.66,83.27,83.27,38820.0
2024-12-23 14:00:00,83.28,83.31,83.01,83.06,50599.0,83.28,83.31,83.01,83.06,50599.0
2024-12-23 14:30:00,83.09,83.5,83.09,83.35,43806.0,83.09,83.5,83.09,83.35,43806.0
2024-12-23 15:00:00,83.27,83.5,83.23,83.42,74075.0,83.27,83.5,83.23,83.42,74075.0
2024-12-23 15:30:00,83.46,83.84,83.43,83.69,272702.0,83.46,83.84,83.43,83.69,272702.0
2024-12-24 09:30:00,84.0,84.22,83.62,83.95,60944.0,84.0,84.22,83.62,83.95,60944.0
2024-12-24 10:00:00,83.99,84.54,83.96,84.48,87139.0,83.99,84.54,83.96,84.48,87139.0
2024-12-24 10:30:00,84.48,84.86,84.47,84.83,59723.0,84.48,84.86,84.47,84.83,59723.0
2024-12-24 11:00:00,84.8,84.83,84.54,84.79,43613.0,84.8,84.83,84.54,84.79,43613.0
2024-12-24 11:30:00,84.77,85.04,84.77,84.88,87429.0,84.77,85.04,84.77,84.88,87429.0
2024-12-24 12:00:00,84.88,85.2,84.85,85.09,51429.0,84.88,85.2,84.85,85.09,51429.0
2024-12-24 12:30:00,85.07,85.2,84.68,84.84,179479.0,85.07,85.2,84.68,84.84,179479.0
2024-12-26 09:30:00,84.23,84.98,83.79,84.75,40069.0,84.23,84.98,83.79,84.75,40069.0
2024-12-26 10:00:00,84.67,85.16,84.67,85.16,49857.0,84.67,85.16,84.67,85.16,49857.0
2024-12-26 10:30:00,85.14,85.22,85.03,85.15,49350.0,85.14,85.22,85.03,85.15,49350.0
2024-12-26 11:00:00,85.15,85.54,85.06,85.5,62561.0,85.15,85.54,85.06,85.5,62561.0
2024-12-26 11:30:00,85.45,85.51,85.23,85.43,42636.0,85.45,85.51,85.23,85.43,42636.0
2024-12-26 12:00:00,85.42,85.42,85.09,85.17,21173.0,85.42,85.42,85.09,85.17,21173.0
2024-12-26 12:30:00,85.14,85.2,84.86,84.94,18159.0,85.14,85.2,84.86,84.94,18159.0
2024-12-26 13:00:00,84.95,85.36,84.95,85.2,15959.0,84.95,85.36,84.95,85.2,15959.0
2024-12-26 13:30:00,85.2,85.34,85.13,85.34,15004.0,85.2,85.34,85.13,85.34,15004.0
2024-12-26 14:00:00,85.35,85.39,85.18,85.23,51536.0,85.35,85.39,85.18,85.23,51536.0
2024-12-26 14:30:00,85.21,85.32,85.14,85.27,26289.0,85.21,85.32,85.14,85.27,26289.0
2024-12-26 15:00:00,85.29,85.43,85.26,85.39,37057.0,85.29,85.43,85.26,85.39,37057.0
2024-12-26 15:30:00,85.38,85.45,85.13,85.16,165389.0,85.38,85.45,85.13,85.16,165389.0
2024-12-27 09:30:00,84.1,85.31,84.1,84.98,58505.0,84.1,85.31,84.1,84.98,58505.0
2024-12-27 10:00:00,84.99,85.0,84.06,84.06,35293.0,84.99,85.0,84.06,84.06,35293.0
2024-12-27 10:30:00,84.0,84.06,83.74,83.91,46617.0,84.0,84.06,83.74,83.91,46617.0
2024-12-27 11:00:00,83.88,83.92,83.62,83.82,50478.0,83.88,83.92,83.62,83.82,50478.0
2024-12-27 11:30:00,83.87,83.96,83.38,83.45,40164.0,83.87,83.96,83.38,83.45,40164.0
2024-12-27 12:00:00,83.53,83.73,83.49,83.54,36918.0,83.53,83.73,83.49,83.54,36918.0
2024-12-27 12:30:00,83.54,83.63,83.27,83.58,21899.0,83.54,83.63,83.27,83.58,21899.0
2024-12-27 13:00:00,83.59,83.89,83.56,83.62,27574.0,83.59,83.89,83.56,83.62,27574.0
2024-12-27 13:30:00,83.62,83.88,83.58,83.86,13701.0,83.62,83.88,83.58,83.86,13701.0
2024-12-27 14:00:00,83.85,83.99,83.75,83.9,18429.0,83.85,83.99,83.75,83.9,18429.0
2024-12-27 14:30:00,83.88,84.21,83.81,84.0,23177.0,83.88,84.21,83.81,84.0,23177.0
2024-12-27 15:00:00,84.04,84.05,83.75,83.8,29523.0,84.04,84.05,83.75,83.8,29523.0
2024-12-27 15:30:00,83.81,84.02,83.64,83.78,231717.0,83.81,84.02,83.64,83.78,231717.0
2024-12-30 09:30:00,83.33,83.35,82.25,82.32,37162.0,83.33,83.35,82.25,82.32,37162.0
2024-12-30 10:00:00,82.26,82.53,82.09,82.24,19429.0,82.26,82.53,82.09,82.24,19429.0
2024-12-30 10:30:00,82.25,82.56,82.06,82.37,27939.0,82.25,82.56,82.06,82.37,27939.0
2024-12-30 11:00:00,82.36,82.61,82.36,82.49,21037.0,82.36,82.61,82.36,82.49,21037.0
2024-12-30 11:30:00,82.47,82.74,82.45,82.7,20452.0,82.47,82.74,82.45,82.7,20452.0
2024-12-30 12:00:00,82.68,82.79,82.64,82.7,27605.0,82.68,82.79,82.64,82.7,27605.0
2024-12-30 12:30:00,82.68,82.9,82.66,82.88,22193.0,82.68,82.9,82.66,82.88,22193.0
2024-12-30 13:00:00,82.85,82.9,82.57,82.57,19764.0,82.85,82.9,82.57,82.57,19764.0
2024-12-30 13:30:00,82.57,82.77,82.54,82.7,25410.0,82.57,82.77,82.54,82.7,25410.0
2024-12-30 14:00:00,82.71,82.71,82.33,82.59,26350.0,82.71,82.71,82.33,82.59,26350.0
2024-12-30 14:30:00,82.59,82.72,82.49,82.66,22525.0,82.59,82.72,82.49,82.66,22525.0
2024-12-30 15:00:00,82.66,82.66,82.42,82.45,31538.0,82.66,82.66,82.42,82.45,31538.0
2024-12-30 15:30:00,82.45,82.59,82.04,82.05,193078.0,82.45,82.59,82.04,82.05,193078.0
2024-12-31 09:30:00,82.27,82.39,81.81,81.95,36257.0,82.27,82.39,81.81,81.95,36257.0
2024-12-31 10:00:00,81.99,82.36,81.78,82.25,21438.0,81.99,82.36,81.78,82.25,21438.0
2024-12-31 10:30:00,82.22,82.32,81.98,81.98,14615.0,82.22,82.32,81.98,81.98,14615.0
2024-12-31 11:00:00,81.98,82.08,81.83,81.94,14350.0,81.98,82.08,81.83,81.94,14350.0
2024-12-31 11:30:00,81.92,81.99,81.76,81.86,42648.0,81.92,81.99,81.76,81.86,42648.0
2024-12-31 12:00:00,81.92,81.92,81.51,81.6,49299.0,81.92,81.92,81.51,81.6,49299.0
2024-12-31 12:30:00,81.6,81.96,81.44,81.95,31669.0,81.6,81.96,81.44,81.95,31669.0
2024-12-31 13:00:00,81.91,81.99,81.54,81.54,22635.0,81.91,81.99,81.54,81.54,22635.0
2024-12-31 13:30:00,81.54,82.03,81.49,81.8,31971.0,81.54,82.03,81.49,81.8,31971.0
2024-12-31 14:00:00,81.78,82.11,81.62,81.7,30769.0,81.78,82.11,81.62,81.7,30769.0
2024-12-31 14:30:00,81.68,81.72,81.53,81.69,40183.0,81.68,81.72,81.53,81.69,40183.0
2024-12-31 15:00:00,81.69,81.86,81.53,81.85,41139.0,81.69,81.86,81.53,81.85,41139.0
2024-12-31 15:30:00,81.83,82.19,81.53,81.73,212793.0,81.83,82.19,81.53,81.73,212793.0
2025-01-02 09:30:00,82.14,82.28,81.55,82.17,112683.0,82.14,82.28,81.55,82.17,112683.0
2025-01-02 10:00:00,82.28,82.87,82.17,82.38,116846.0,82.28,82.87,82.17,82.38,116846.0
2025-01-02 10:30:00,82.39,82.73,82.16,82.64,47453.0,82.39,82.73,82.16,82.64,47453.0
2025-01-02 11:00:00,82.64,82.68,82.09,82.54,77273.0,82.64,82.68,82.09,82.54,77273.0
2025-01-02 11:30:00,82.47,82.59,82.22,82.38,51083.0,82.47,82.59,82.22,82.38,51083.0
2025-01-02 12:00:00,82.33,82.52,81.99,82.01,38612.0,82.33,82.52,81.99,82.01,38612.0
2025-01-02 12:30:00,81.98,82.02,81.5,81.72,38651.0,81.98,82.02,81.5,81.72,38651.0
2025-01-02 13:00:00,81.78,81.85,81.42,81.65,44044.0,81.78,81.85,81.42,81.65,44044.0
2025-01-02 13:30:00,81.54,81.54,81.23,81.52,32068.0,81.54,81.54,81.23,81.52,32068.0
2025-01-02 14:00:00,81.52,81.69,81.28,81.48,37582.0,81.52,81.69,81.28,81.48,37582.0
2025-01-02 14:30:00,81.45,81.45,81.13,81.14,43675.0,81.45,81.45,81.13,81.14,43675.0
2025-01-02 15:00:00,81.16,81.54,81.15,81.46,38187.0,81.16,81.54,81.15,81.46,38187.0
2025-01-02 15:30:00,81.47,81.67,81.18,81.24,294245.0,81.47,81.67,81.18,81.24,294245.0
2025-01-03 09:30:00,80.75,81.33,79.7,80.12,104239.0,80.75,81.33,79.7,80.12,104239.0
2025-01-03 10:00:00,80.03,80.53,80.01,80.5,84036.0,80.03,80.53,80.01,80.5,84036.0
2025-01-03 10:30:00,80.5,80.7,80.24,80.43,53408.0,80.5,80.7,80.24,80.43,53408.0
2025-01-03 11:00:00,80.39,80.44,79.5,79.51,41988.0,80.39,80.44,79.5,79.51,41988.0
2025-01-03 11:30:00,79.55,80.23,79.54,80.08,57055.0,79.55,80.23,79.54,80.08,57055.0
2025-01-03 12:00:00,80.08,80.35,79.92,79.95,60778.0,80.08,80.35,79.92,79.95,60778.0
2025-01-03 12:30:00,79.99,80.01,79.5,79.72,43584.0,79.99,80.01,79.5,79.72,43584.0
2025-01-03 13:00:00,79.77,80.18,79.68,80.13,45154.0,79.77,80.18,79.68,80.13,45154.0
2025-01-03 13:30:00,80.12,80.55,80.08,80.34,66091.0,80.12,80.55,80.08,80.34,66091.0
2025-01-03 14:00:00,80.34,80.41,80.2,80.33,40640.0,80.34,80.41,80.2,80.33,40640.0
2025-01-03 14:30:00,80.32,80.54,80.29,80.34,37319.0,80.32,80.54,80.29,80.34,37319.0
2025-01-03 15:00:00,80.32,80.57,80.22,80.52,50738.0,80.32,80.57,80.22,80.52,50738.0
2025-01-03 15:30:00,80.51,80.59,80.02,80.07,354268.0,80.51,80.59,80.02,80.07,354268.0
2025-01-06 09:30:00,80.84,81.28,80.31,80.45,87329.0,80.84,81.28,80.31,80.45,87329.0
2025-01-06 10:00:00,80.45,80.66,79.76,79.95,65080.0,80.45,80.66,79.76,79.95,65080.0
2025-01-06 10:30:00,79.98,80.01,79.65,79.84,57910.0,79.98,80.01,79.65,79.84,57910.0
2025-01-06 11:00:00,79.84,80.26,79.77,80.26,48974.0,79.84,80.26,79.77,80.26,48974.0
2025-01-06 11:30:00,80.22,80.43,80.09,80.43,44567.0,80.22,80.43,80.09,80.43,44567.0
2025-01-06 12:00:00,80.42,80.49,80.24,80.27,44935.0,80.42,80.49,80.24,80.27,44935.0
2025-01-06 12:30:00,80.27,80.45,80.09,80.18,58070.0,80.27,80.45,80.09,80.18,58070.0
2025-01-06 13:00:00,80.19,80.25,79.99,80.16,50305.0,80.19,80.25,79.99,80.16,50305.0
2025-01-06 13:30:00,80.16,80.17,79.9,80.06,42655.0,80.16,80.17,79.9,80.06,42655.0
2025-01-06 14:00:00,80.07,80.11,79.82,79.97,40726.0,80.07,80.11,79.82,79.97,40726.0
2025-01-06 14:30:00,79.96,80.2,79.93,80.03,53982.0,79.96,80.2,79.93,80.03,53982.0
2025-01-06 15:00:00,80.02,80.15,79.81,80.15,68945.0,80.02,80.15,79.81,80.15,68945.0
2025-01-06 15:30:00,80.15,80.15,79.61,79.78,302000.0,80.15,80.15,79.61,79.78,302000.0
2025-01-07 09:30:00,79.76,80.29,79.47,79.71,59417.0,79.76,80.29,79.47,79.71,59417.0
2025-01-07 10:00:00,79.65,79.65,79.1,79.52,109402.0,79.65,79.65,79.1,79.52,109402.0
2025-01-07 10:30:00,79.54,79.64,78.92,79.48,42650.0,79.54,79.64,78.92,79.48,42650.0
2025-01-07 11:00:00,79.47,79.63,79.03,79.31,63670.0,79.47,79.63,79.03,79.31,63670.0
2025-01-07 11:30:00,79.31,79.38,78.82,78.86,59238.0,79.31,79.38,78.82,78.86,59238.0
2025-01-07 12:00:00,78.99,79.11,78.85,79.05,29386.0,78.99,79.11,78.85,79.05,29386.0
2025-01-07 12:30:00,79.09,79.23,78.78,78.85,30891.0,79.09,79.23,78.78,78.85,30891.0
2025-01-07 13:00:00,78.88,79.15,78.88,79.11,28862.0,78.88,79.15,78.88,79.11,28862.0
2025-01-07 13:30:00,79.11,79.19,78.97,79.02,22901.0,79.11,79.19,78.97,79.02,22901.0
2025-01-07 14:00:00,79.02,79.05,78.87,78.97,37042.0,79.02,79.05,78.87,78.97,37042.0
2025-01-07 14:30:00,78.95,79.15,78.87,79.04,44594.0,78.95,79.15,78.87,79.04,44594.0
2025-01-07 15:00:00,79.0,79.01,78.64,78.73,55027.0,79.0,79.01,78.64,78.73,55027.0
2025-01-07 15:30:00,78.72,79.16,78.53,79.11,253893.0,78.72,79.16,78.53,79.11,253893.0
2025-01-08 09:30:00,79.11,81.2,78.75,80.55,242821.0,79.11,81.2,78.75,80.55,242821.0
2025-01-08 10:00:00,80.62,81.21,80.21,80.29,116162.0,80.62,81.21,80.21,80.29,116162.0
2025-01-08 10:30:00,80.3,81.0,80.24,80.96,68354.0,80.3,81.0,80.24,80.96,68354.0
2025-01-08 11:00:00,80.98,81.18,80.83,80.86,32433.0,80.98,81.18,80.83,80.86,32433.0
2025-01-08 11:30:00,80.83,81.49,80.83,81.41,70506.0,80.83,81.49,80.83,81.41,70506.0
2025-01-08 12:00:00,81.38,81.43,80.92,80.97,73086.0,81.38,81.43,80.92,80.97,73086.0
2025-01-08 12:30:00,80.98,81.4,80.84,81.33,79368.0,80.98,81.4,80.84,81.33,79368.0
2025-01-08 13:00:00,81.33,81.72,81.28,81.61,36503.0,81.33,81.72,81.28,81.61,36503.0
2025-01-08 13:30:00,81.6,81.73,81.37,81.6,64787.0,81.6,81.73,81.37,81.6,64787.0
2025-01-08 14:00:00,81.53,81.87,81.4,81.86,82424.0,81.53,81.87,81.4,81.86,82424.0
2025-01-08 14:30:00,81.8,82.05,81.53,81.98,48636.0,81.8,82.05,81.53,81.98,48636.0
2025-01-08 15:00:00,81.98,82.12,81.89,82.09,79634.0,81.98,82.12,81.89,82.09,79634.0
2025-01-08 15:30:00,82.09,82.12,81.78,81.91,261476.0,82.09,82.12,81.78,81.91,261476.0
2025-01-10 09:30:00,80.54,80.54,79.59,79.95,55293.0,80.54,80.54,79.59,79.95,55293.0
2025-01-10 10:00:00,79.87,79.92,79.24,79.7,43786.0,79.87,79.92,79.24,79.7,43786.0
2025-01-10 10:30:00,79.61,79.85,79.53,79.59,87304.0,79.61,79.85,79.53,79.59,87304.0
2025-01-10 11:00:00,79.56,79.57,79.19,79.21,29847.0,79.56,79.57,79.19,79.21,29847.0
2025-01-10 11:30:00,79.21,79.49,79.17,79.22,58652.0,79.21,79.49,79.17,79.22,58652.0
2025-01-10 12:00:00,79.19,79.25,78.87,78.96,53064.0,79.19,79.25,78.87,78.96,53064.0
2025-01-10 12:30:00,78.98,79.07,78.84,78.92,30082.0,78.98,79.07,78.84,78.92,30082.0
2025-01-10 13:00:00,78.92,79.28,78.77,79.06,49866.0,78.92,79.28,78.77,79.06,49866.0
2025-01-10 13:30:00,79.06,79.23,78.83,79.08,29654.0,79.06,79.23,78.83,79.08,29654.0
2025-01-10 14:00:00,78.98,79.03,78.74,78.99,51517.0,78.98,79.03,78.74,78.99,51517.0
2025-01-10 14:30:00,78.94,79.1,78.74,78.98,54853.0,78.94,79.1,78.74,78.98,54853.0
2025-01-10 15:00:00,78.95,78.96,78.68,78.77,68548.0,78.95,78.96,78.68,78.77,68548.0
2025-01-10 15:30:00,78.76,78.85,78.32,78.35,258643.0,78.76,78.85,78.32,78.35,258643.0
2025-01-13 09:30:00,77.64,78.39,77.0,78.27,51921.0,77.64,78.39,77.0,78.27,51921.0
2025-01-13 10:00:00,78.23,78.35,77.88,77.91,73037.0,78.23,78.35,77.88,77.91,73037.0
2025-01-13 10:30:00,77.89,78.29,77.82,78.2,66291.0,77.89,78.29,77.82,78.2,66291.0
2025-01-13 11:00:00,78.17,78.35,77.81,78.35,58944.0,78.17,78.35,77.81,78.35,58944.0
2025-01-13 11:30:00,78.27,78.33,77.83,77.88,34381.0,78.27,78.33,77.83,77.88,34381.0
2025-01-13 12:00:00,77.9,78.15,77.82,78.04,41727.0,77.9,78.15,77.82,78.04,41727.0
2025-01-13 12:30:00,77.96,77.99,77.7,77.89,26983.0,77.96,77.99,77.7,77.89,26983.0
2025-01-13 13:00:00,77.85,77.85,77.6,77.81,36132.0,77.85,77.85,77.6,77.81,36132.0
2025-01-13 13:30:00,77.84,77.97,77.79,77.95,37707.0,77.84,77.97,77.79,77.95,37707.0
2025-01-13 14:00:00,77.99,78.11,77.83,78.11,32122.0,77.99,78.11,77.83,78.11,32122.0
2025-01-13 14:30:00,78.11,78.38,78.02,78.27,39426.0,78.11,78.38,78.02,78.27,39426.0
2025-01-13 15:00:00,78.24,78.36,78.09,78.31,55668.0,78.24,78.36,78.09,78.31,55668.0
2025-01-13 15:30:00,78.3,78.57,78.03,78.5,296409.0,78.3,78.57,78.03,78.5,296409.0
2025-01-14 09:30:00,79.13,79.41,78.76,79.11,32375.0,79.13,79.41,78.76,79.11,32375.0
2025-01-14 10:00:00,79.04,79.43,78.97,79.43,14994.0,79.04,79.43,78.97,79.43,14994.0
2025-01-14 10:30:00,79.46,79.78,79.4,79.72,52680.0,79.46,79.78,79.4,79.72,52680.0
2025-01-14 11:00:00,79.72,79.74,79.33,79.33,24632.0,79.72,79.74,79.33,79.33,24632.0
2025-01-14 11:30:00,79.3,79.32,78.97,78.98,32611.0,79.3,79.32,78.97,78.98,32611.0
2025-01-14 12:00:00,78.97,79.0,78.66,78.8,116013.0,78.97,79.0,78.66,78.8,116013.0
2025-01-14 12:30:00,78.75,79.0,78.61,78.94,27170.0,78.75,79.0,78.61,78.94,27170.0
2025-01-14 13:00:00,78.95,79.2,78.95,79.2,13478.0,78.95,79.2,78.95,79.2,13478.0
2025-01-14 13:30:00,79.18,79.41,79.13,79.37,25184.0,79.18,79.41,79.13,79.37,25184.0
2025-01-14 14:00:00,79.34,79.42,79.24,79.31,38271.0,79.34,79.42,79.24,79.31,38271.0
2025-01-14 14:30:00,79.32,79.39,79.01,79.04,26708.0,79.32,79.39,79.01,79.04,26708.0
2025-01-14 15:00:00,79.07,79.25,78.75,79.25,41559.0,79.07,79.25,78.75,79.25,41559.0
2025-01-14 15:30:00,79.23,79.59,79.09,79.54,201990.0,79.23,79.59,79.09,79.54,201990.0
2025-01-15 09:30:00,82.04,82.08,80.81,81.45,67726.0,82.04,82.08,80.81,81.45,67726.0
2025-01-15 10:00:00,81.38,81.82,81.27,81.39,82437.0,81.38,81.82,81.27,81.39,82437.0
2025-01-15 10:30:00,81.38,81.5,80.53,80.66,65060.0,81.38,81.5,80.53,80.66,65060.0
2025-01-15 11:00:00,80.71,80.77,80.42,80.56,19865.0,80.71,80.77,80.42,80.56,19865.0
2025-01-15 11:30:00,80.56,80.56,80.21,80.28,59872.0,80.56,80.56,80.21,80.28,59872.0
2025-01-15 12:00:00,80.33,80.67,80.28,80.54,57094.0,80.33,80.67,80.28,80.54,57094.0
2025-01-15 12:30:00,80.6,80.69,80.26,80.29,18652.0,80.6,80.69,80.26,80.29,18652.0
2025-01-15 13:00:00,80.31,80.36,80.18,80.32,17473.0,80.31,80.36,80.18,80.32,17473.0
2025-01-15 13:30:00,80.34,80.42,80.04,80.41,46518.0,80.34,80.42,80.04,80.41,46518.0
2025-01-15 14:00:00,80.44,80.72,80.38,80.72,42984.0,80.44,80.72,80.38,80.72,42984.0
2025-01-15 14:30:00,80.72,81.0,80.68,80.83,43567.0,80.72,81.0,80.68,80.83,43567.0
2025-01-15 15:00:00,80.83,80.88,80.66,80.68,50620.0,80.83,80.88,80.66,80.68,50620.0
2025-01-15 15:30:00,80.68,80.72,80.25,80.29,246087.0,80.68,80.72,80.25,80.29,246087.0
2025-01-16 09:30:00,79.9,80.11,79.06,79.2,90865.0,79.9,80.11,79.06,79.2,90865.0
2025-01-16 10:00:00,79.2,79.79,79.19,79.54,29235.0,79.2,79.79,79.19,79.54,29235.0
2025-01-16 10:30:00,79.51,79.83,79.5,79.74,50445.0,79.51,79.83,79.5,79.74,50445.0
2025-01-16 11:00:00,79.74,80.11,79.65,80.05,80363.0,79.74,80.11,79.65,80.05,80363.0
2025-01-16 11:30:00,80.08,80.29,79.96,79.98,60537.0,80.08,80.29,79.96,79.98,60537.0
2025-01-16 12:00:00,80.04,80.21,79.87,79.98,34099.0,80.04,80.21,79.87,79.98,34099.0
2025-01-16 12:30:00,79.96,79.97,79.67,79.71,21192.0,79.96,79.97,79.67,79.71,21192.0
2025-01-16 13:00:00,79.66,79.89,79.57,79.61,44045.0,79.66,79.89,79.57,79.61,44045.0
2025-01-16 13:30:00,79.63,79.82,79.6,79.71,35140.0,79.63,79.82,79.6,79.71,35140.0
2025-01-16 14:00:00,79.75,79.88,79.69,79.86,48796.0,79.75,79.88,79.69,79.86,48796.0
2025-01-16 14:30:00,79.85,79.9,79.68,79.72,25663.0,79.85,79.9,79.68,79.72,25663.0
2025-01-16 15:00:00,79.69,79.81,79.62,79.72,35013.0,79.69,79.81,79.62,79.72,35013.0
2025-01-16 15:30:00,79.74,79.9,79.55,79.62,191189.0,79.74,79.9,79.55,79.62,191189.0
2025-01-17 09:30:00,80.29,80.29,79.36,79.67,129079.0,80.29,80.29,79.36,79.67,129079.0
2025-01-17 10:00:00,79.67,79.68,78.76,78.86,87938.0,79.67,79.68,78.76,78.86,87938.0
2025-01-17 10:30:00,78.86,79.63,78.68,79.3,54026.0,78.86,79.63,78.68,79.3,54026.0
2025-01-17 11:00:00,79.29,79.53,79.23,79.33,38100.0,79.29,79.53,79.23,79.33,38100.0
2025-01-17 11:30:00,79.33,79.66,79.32,79.59,27015.0,79.33,79.66,79.32,79.59,27015.0
2025-01-17 12:00:00,79.56,79.75,79.46,79.63,35729.0,79.56,79.75,79.46,79.63,35729.0
2025-01-17 12:30:00,79.63,79.65,79.43,79.46,25599.0,79.63,79.65,79.43,79.46,25599.0
2025-01-17 13:00:00,79.48,79.54,79.27,79.44,21062.0,79.48,79.54,79.27,79.44,21062.0
2025-01-17 13:30:00,79.4,79.63,79.34,79.59,50337.0,79.4,79.63,79.34,79.59,50337.0
2025-01-17 14:00:00,79.56,79.68,79.47,79.56,31883.0,79.56,79.68,79.47,79.56,31883.0
2025-01-17 14:30:00,79.56,79.56,79.08,79.09,47410.0,79.56,79.56,79.08,79.09,47410.0
2025-01-17 15:00:00,79.11,79.45,78.97,79.4,49700.0,79.11,79.45,78.97,79.4,49700.0
2025-01-17 15:30:00,79.4,79.5,78.91,78.96,213280.0,79.4,79.5,78.91,78.96,213280.0
2025-01-21 09:30:00,79.45,79.88,78.9,79.03,43127.0,79.45,79.88,78.9,79.03,43127.0
2025-01-21 10:00:00,79.01,79.09,78.45,79.05,37420.0,79.01,79.09,78.45,79.05,37420.0
2025-01-21 10:30:00,79.05,79.65,79.04,79.58,41277.0,79.05,79.65,79.04,79.58,41277.0
2025-01-21 11:00:00,79.58,80.12,79.48,80.06,123511.0,79.58,80.12,79.48,80.06,123511.0
2025-01-21 11:30:00,80.06,80.26,79.9,79.95,105550.0,80.06,80.26,79.9,79.95,105550.0
2025-01-21 12:00:00,79.95,80.07,79.54,79.61,61894.0,79.95,80.07,79.54,79.61,61894.0
2025-01-21 12:30:00,79.61,79.86,79.52,79.77,43503.0,79.61,79.86,79.52,79.77,43503.0
2025-01-21 13:00:00,79.77,79.77,79.49,79.59,43014.0,79.77,79.77,79.49,79.59,43014.0
2025-01-21 13:30:00,79.58,79.81,79.54,79.73,34394.0,79.58,79.81,79.54,79.73,34394.0
2025-01-21 14:00:00,79.73,79.85,79.67,79.67,32955.0,79.73,79.85,79.67,79.67,32955.0
2025-01-21 14:30:00,79.67,79.72,79.54,79.58,33865.0,79.67,79.72,79.54,79.58,33865.0
2025-01-21 15:00:00,79.58,79.64,79.35,79.5,56344.0,79.58,79.64,79.35,79.5,56344.0
2025-01-21 15:30:00,79.48,79.66,79.32,79.5,196814.0,79.48,79.66,79.32,79.5,196814.0
2025-01-22 09:30:00,79.23,79.57,78.21,78.68,103000.0,79.23,79.57,78.21,78.68,103000.0
2025-01-22 10:00:00,78.67,79.54,78.59,79.05,70399.0,78.67,79.54,78.59,79.05,70399.0
2025-01-22 10:30:00,78.98,79.07,78.68,78.68,27221.0,78.98,79.07,78.68,78.68,27221.0
2025-01-22 11:00:00,78.65,78.78,78.48,78.72,49430.0,78.65,78.78,78.48,78.72,49430.0
2025-01-22 11:30:00,78.72,78.76,78.43,78.43,44424.0,78.72,78.76,78.43,78.43,44424.0
2025-01-22 12:00:00,78.41,78.64,78.36,78.45,24694.0,78.41,78.64,78.36,78.45,24694.0
2025-01-22 12:30:00,78.47,78.54,78.3,78.31,17025.0,78.47,78.54,78.3,78.31,17025.0
2025-01-22 13:00:00,78.33,78.36,78.2,78.28,15981.0,78.33,78.36,78.2,78.28,15981.0
2025-01-22 13:30:00,78.3,78.32,78.07,78.09,24356.0,78.3,78.32,78.07,78.09,24356.0
2025-01-22 14:00:00,78.07,78.4,78.06,78.17,25696.0,78.07,78.4,78.06,78.17,25696.0
2025-01-22 14:30:00,78.18,78.57,78.18,78.45,86698.0,78.18,78.57,78.18,78.45,86698.0
2025-01-22 15:00:00,78.45,78.71,78.43,78.44,54987.0,78.45,78.71,78.43,78.44,54987.0
2025-01-22 15:30:00,78.41,78.56,78.25,78.26,352766.0,78.41,78.56,78.25,78.26,352766.0
2025-01-23 09:30:00,78.42,79.44,78.42,79.37,109793.0,78.42,79.44,78.42,79.37,109793.0
2025-01-23 10:00:00,79.43,80.35,79.43,80.13,114876.0,79.43,80.35,79.43,80.13,114876.0
2025-01-23 10:30:00,80.16,80.52,80.06,80.09,46302.0,80.16,80.52,80.06,80.09,46302.0
2025-01-23 11:00:00,80.09,80.24,79.92,80.24,42665.0,80.09,80.24,79.92,80.24,42665.0
2025-01-23 11:30:00,80.3,80.86,80.26,80.8,41847.0,80.3,80.86,80.26,80.8,41847.0
2025-01-23 12:00:00,80.81,80.98,80.66,80.75,55275.0,80.81,80.98,80.66,80.75,55275.0
2025-01-23 12:30:00,80.76,81.04,80.62,81.04,28218.0,80.76,81.04,80.62,81.04,28218.0
2025-01-23 13:00:00,81.04,81.37,81.02,81.31,126287.0,81.04,81.37,81.02,81.31,126287.0
2025-01-23 13:30:00,81.28,81.48,81.21,81.34,48303.0,81.28,81.48,81.21,81.34,48303.0
2025-01-23 14:00:00,81.35,81.48,81.23,81.48,72138.0,81.35,81.48,81.23,81.48,72138.0
2025-01-23 14:30:00,81.48,81.7,81.47,81.69,63680.0,81.48,81.7,81.47,81.69,63680.0
2025-01-23 15:00:00,81.7,81.82,81.51,81.75,97144.0,81.7,81.82,81.51,81.75,97144.0
2025-01-23 15:30:00,81.73,82.03,81.58,82.0,481456.0,81.73,82.03,81.58,82.0,481456.0
2025-01-24 09:30:00,81.91,82.86,81.91,82.73,42678.0,81.91,82.86,81.91,82.73,42678.0
2025-01-24 10:00:00,82.75,82.75,82.14,82.58,45031.0,82.75,82.75,82.14,82.58,45031.0
2025-01-24 10:30:00,82.58,82.74,82.15,82.41,45285.0,82.58,82.74,82.15,82.41,45285.0
2025-01-24 11:00:00,82.41,82.71,82.28,82.7,26375.0,82.41,82.71,82.28,82.7,26375.0
2025-01-24 11:30:00,82.65,82.82,82.49,82.63,30981.0,82.65,82.82,82.49,82.63,30981.0
2025-01-24 12:00:00,82.63,82.99,82.55,82.56,27359.0,82.63,82.99,82.55,82.56,27359.0
2025-01-24 12:30:00,82.55,82.73,82.36,82.36,21760.0,82.55,82.73,82.36,82.36,21760.0
2025-01-24 13:00:00,82.4,82.52,82.32,82.48,29479.0,82.4,82.52,82.32,82.48,29479.0
2025-01-24 13:30:00,82.51,82.62,82.35,82.42,34809.0,82.51,82.62,82.35,82.42,34809.0
2025-01-24 14:00:00,82.42,82.46,82.26,82.39,28012.0,82.42,82.46,82.26,82.39,28012.0
2025-01-24 14:30:00,82.41,82.58,82.26,82.39,32104.0,82.41,82.58,82.26,82.39,32104.0
2025-01-24 15:00:00,82.38,82.47,82.3,82.36,37395.0,82.38,82.47,82.3,82.36,37395.0
2025-01-24 15:30:00,82.36,82.73,82.31,82.72,159975.0,82.36,82.73,82.31,82.72,159975.0
2025-01-27 09:30:00,82.81,84.36,82.75,84.36,92269.0,82.81,84.36,82.75,84.36,92269.0
2025-01-27 10:00:00,84.4,84.98,84.28,84.89,94595.0,84.4,84.98,84.28,84.89,94595.0
2025-01-27 10:30:00,84.82,84.97,84.55,84.61,67797.0,84.82,84.97,84.55,84.61,67797.0
2025-01-27 11:00:00,84.61,84.89,84.42,84.74,52721.0,84.61,84.89,84.42,84.74,52721.0
2025-01-27 11:30:00,84.72,84.92,84.25,84.42,45771.0,84.72,84.92,84.25,84.42,45771.0
2025-01-27 12:00:00,84.39,84.92,84.36,84.8,64086.0,84.39,84.92,84.36,84.8,64086.0
2025-01-27 12:30:00,84.87,85.08,84.62,84.65,42878.0,84.87,85.08,84.62,84.65,42878.0
2025-01-27 13:00:00,84.62,84.7,84.37,84.39,23085.0,84.62,84.7,84.37,84.39,23085.0
2025-01-27 13:30:00,84.44,84.55,84.27,84.28,25154.0,84.44,84.55,84.27,84.28,25154.0
2025-01-27 14:00:00,84.3,84.5,84.13,84.47,56385.0,84.3,84.5,84.13,84.47,56385.0
2025-01-27 14:30:00,84.44,84.5,84.17,84.19,59370.0,84.44,84.5,84.17,84.19,59370.0
2025-01-27 15:00:00,84.15,84.5,84.01,84.38,59043.0,84.15,84.5,84.01,84.38,59043.0
2025-01-27 15:30:00,84.38,84.73,84.34,84.53,221363.0,84.38,84.73,84.34,84.53,221363.0
2025-01-28 09:30:00,84.63,84.9,83.91,84.5,28873.0,84.63,84.9,83.91,84.5,28873.0
2025-01-28 10:00:00,84.27,84.44,84.0,84.06,37782.0,84.27,84.44,84.0,84.06,37782.0
2025-01-28 10:30:00,84.0,84.09,83.8,84.03,41792.0,84.0,84.09,83.8,84.03,41792.0
2025-01-28 11:00:00,84.03,84.15,83.61,83.68,79210.0,84.03,84.15,83.61,83.68,79210.0
2025-01-28 11:30:00,83.73,83.95,83.66,83.75,24416.0,83.73,83.95,83.66,83.75,24416.0
2025-01-28 12:00:00,83.71,84.16,83.69,84.15,28826.0,83.71,84.16,83.69,84.15,28826.0
2025-01-28 12:30:00,84.14,84.2,83.99,84.04,25357.0,84.14,84.2,83.99,84.04,25357.0
2025-01-28 13:00:00,84.04,84.56,84.04,84.56,26557.0,84.04,84.56,84.04,84.56,26557.0
2025-01-28 13:30:00,84.55,84.73,84.45,84.55,22193.0,84.55,84.73,84.45,84.55,22193.0
2025-01-28 14:00:00,84.54,84.66,84.52,84.58,49017.0,84.54,84.66,84.52,84.58,49017.0
2025-01-28 14:30:00,84.59,84.85,84.59,84.81,36969.0,84.59,84.85,84.59,84.81,36969.0
2025-01-28 15:00:00,84.84,85.11,84.84,85.05,52010.0,84.84,85.11,84.84,85.05,52010.0
2025-01-28 15:30:00,85.03,85.38,85.02,85.28,244384.0,85.03,85.38,85.02,85.28,244384.0
2025-01-29 09:30:00,85.2,85.43,84.93,85.4,26757.0,85.2,85.43,84.93,85.4,26757.0
2025-01-29 10:00:00,85.44,85.65,85.22,85.46,35261.0,85.44,85.65,85.22,85.46,35261.0
2025-01-29 10:30:00,85.48,85.66,85.18,85.33,55781.0,85.48,85.66,85.18,85.33,55781.0
2025-01-29 11:00:00,85.36,85.36,85.07,85.18,16611.0,85.36,85.36,85.07,85.18,16611.0
2025-01-29 11:30:00,85.13,85.31,84.99,85.26,23284.0,85.13,85.31,84.99,85.26,23284.0
2025-01-29 12:00:00,85.26,85.75,85.24,85.55,21857.0,85.26,85.75,85.24,85.55,21857.0
2025-01-29 12:30:00,85.57,85.68,85.52,85.62,16045.0,85.57,85.68,85.52,85.62,16045.0
2025-01-29 13:00:00,85.65,85.68,85.29,85.65,26433.0,85.65,85.68,85.29,85.65,26433.0
2025-01-29 13:30:00,85.67,86.23,85.67,86.17,33305.0,85.67,86.23,85.67,86.17,33305.0
2025-01-29 14:00:00,86.17,86.17,85.23,85.38,118217.0,86.17,86.17,85.23,85.38,118217.0
2025-01-29 14:30:00,85.31,86.34,85.2,85.78,93864.0,85.31,86.34,85.2,85.78,93864.0
2025-01-29 15:00:00,85.7,86.05,85.22,85.96,61711.0,85.7,86.05,85.22,85.96,61711.0
2025-01-29 15:30:00,85.95,86.03,85.66,85.68,181538.0,85.95,86.03,85.66,85.68,181538.0
2025-01-30 09:30:00,86.97,88.87,86.6,87.8,172873.0,86.97,88.87,86.6,87.8,172873.0
2025-01-30 10:00:00,87.88,88.42,87.67,87.75,57119.0,87.88,88.42,87.67,87.75,57119.0
2025-01-30 10:30:00,87.83,88.35,87.64,87.89,51492.0,87.83,88.35,87.64,87.89,51492.0
2025-01-30 11:00:00,87.97,88.24,87.67,88.15,57934.0,87.97,88.24,87.67,88.15,57934.0
2025-01-30 11:30:00,88.16,88.68,88.06,88.54,41525.0,88.16,88.68,88.06,88.54,41525.0
2025-01-30 12:00:00,88.56,88.56,88.08,88.15,36535.0,88.56,88.56,88.08,88.15,36535.0
2025-01-30 12:30:00,88.15,88.49,88.12,88.45,36110.0,88.15,88.49,88.12,88.45,36110.0
2025-01-30 13:00:00,88.37,88.58,88.22,88.49,28202.0,88.37,88.58,88.22,88.49,28202.0
2025-01-30 13:30:00,88.55,88.65,88.4,88.42,29600.0,88.55,88.65,88.4,88.42,29600.0
2025-01-30 14:00:00,88.42,88.46,88.07,88.22,37779.0,88.42,88.46,88.07,88.22,37779.0
2025-01-30 14:30:00,88.22,88.31,88.13,88.17,33445.0,88.22,88.31,88.13,88.17,33445.0
2025-01-30 15:00:00,88.15,88.21,87.84,87.9,50867.0,88.15,88.21,87.84,87.9,50867.0
2025-01-30 15:30:00,87.88,87.91,86.73,87.61,203258.0,87.88,87.91,86.73,87.61,203258.0
2025-01-31 09:30:00,87.18,87.63,86.85,87.06,62174.0,87.18,87.63,86.85,87.06,62174.0
2025-01-31 10:00:00,87.05,87.12,86.53,86.96,67146.0,87.05,87.12,86.53,86.96,67146.0
2025-01-31 10:30:00,86.98,87.08,86.68,86.8,75969.0,86.98,87.08,86.68,86.8,75969.0
2025-01-31 11:00:00,86.73,86.93,86.52,86.66,20017.0,86.73,86.93,86.52,86.66,20017.0
2025-01-31 11:30:00,86.67,86.98,86.66,86.67,31400.0,86.67,86.98,86.66,86.67,31400.0
2025-01-31 12:00:00,86.67,86.81,86.5,86.71,33070.0,86.67,86.81,86.5,86.71,33070.0
2025-01-31 12:30:00,86.71,86.8,86.57,86.62,72100.0,86.71,86.8,86.57,86.62,72100.0
2025-01-31 13:00:00,86.66,86.76,86.16,86.26,30367.0,86.66,86.76,86.16,86.26,30367.0
2025-01-31 13:30:00,86.23,86.23,85.65,85.72,27929.0,86.23,86.23,85.65,85.72,27929.0
2025-01-31 14:00:00,85.76,85.86,85.47,85.79,24604.0,85.76,85.86,85.47,85.79,24604.0
2025-01-31 14:30:00,85.79,85.97,85.5,85.88,40988.0,85.79,85.97,85.5,85.88,40988.0
2025-01-31 15:00:00,85.86,86.0,85.63,85.71,46838.0,85.86,86.0,85.63,85.71,46838.0
2025-01-31 15:30:00,85.71,86.07,85.57,85.64,213284.0,85.71,86.07,85.57,85.64,213284.0
2025-02-03 09:30:00,84.35,84.35,83.0,83.44,97951.0,84.35,84.35,83.0,83.44,97951.0
2025-02-03 10:00:00,83.28,85.11,83.26,85.11,68400.0,83.28,85.11,83.26,85.11,68400.0
2025-02-03 10:30:00,85.09,85.17,84.72,84.95,49560.0,85.09,85.17,84.72,84.95,49560.0
2025-02-03 11:00:00,84.99,85.13,84.45,84.76,41975.0,84.99,85.13,84.45,84.76,41975.0
2025-02-03 11:30:00,84.82,85.13,84.63,84.7,44776.0,84.82,85.13,84.63,84.7,44776.0
2025-02-03 12:00:00,84.7,84.74,84.31,84.45,32902.0,84.7,84.74,84.31,84.45,32902.0
2025-02-03 12:30:00,84.48,84.49,83.95,84.08,37351.0,84.48,84.49,83.95,84.08,37351.0
2025-02-03 13:00:00,84.0,84.4,83.78,84.22,27314.0,84.0,84.4,83.78,84.22,27314.0
2025-02-03 13:30:00,84.23,84.27,83.98,84.06,40965.0,84.23,84.27,83.98,84.06,40965.0
2025-02-03 14:00:00,84.04,84.42,83.99,84.2,41323.0,84.04,84.42,83.99,84.2,41323.0
2025-02-03 14:30:00,84.2,84.41,84.19,84.29,41846.0,84.2,84.41,84.19,84.29,41846.0
2025-02-03 15:00:00,84.29,84.43,84.06,84.06,54824.0,84.29,84.43,84.06,84.06,54824.0
2025-02-03 15:30:00,84.09,84.46,83.99,84.2,198322.0,84.09,84.46,83.99,84.2,198322.0
2025-02-04 09:30:00,83.68,84.0,83.26,83.52,51311.0,83.68,84.0,83.26,83.52,51311.0
2025-02-04 10:00:00,83.47,83.58,83.01,83.06,26142.0,83.47,83.58,83.01,83.06,26142.0
2025-02-04 10:30:00,83.06,83.34,82.97,82.98,21107.0,83.06,83.34,82.97,82.98,21107.0
2025-02-04 11:00:00,83.07,83.57,83.07,83.57,22862.0,83.07,83.57,83.07,83.57,22862.0
2025-02-04 11:30:00,83.6,83.76,83.41,83.74,35875.0,83.6,83.76,83.41,83.74,35875.0
2025-02-04 12:00:00,83.7,84.1,83.69,83.95,18270.0,83.7,84.1,83.69,83.95,18270.0
2025-02-04 12:30:00,83.95,84.57,83.89,84.56,19742.0,83.95,84.57,83.89,84.56,19742.0
2025-02-04 13:00:00,84.54,84.58,84.06,84.2,53159.0,84.54,84.58,84.06,84.2,53159.0
2025-02-04 13:30:00,84.17,84.2,83.92,84.03,28126.0,84.17,84.2,83.92,84.03,28126.0
2025-02-04 14:00:00,84.0,84.37,84.0,84.05,39178.0,84.0,84.37,84.0,84.05,39178.0
2025-02-04 14:30:00,84.09,84.35,84.06,84.17,39791.0,84.09,84.35,84.06,84.17,39791.0
2025-02-04 15:00:00,84.21,84.47,84.12,84.29,67102.0,84.21,84.47,84.12,84.29,67102.0
2025-02-04 15:30:00,84.29,84.45,84.1,84.14,290020.0,84.29,84.45,84.1,84.14,290020.0
2025-02-05 09:30:00,84.75,84.78,83.72,83.72,23540.0,84.75,84.78,83.72,83.72,23540.0
2025-02-05 10:00:00,83.91,84.01,83.15,83.65,102366.0,83.91,84.01,83.15,83.65,102366.0
2025-02-05 10:30:00,83.66,83.81,83.34,83.34,32976.0,83.66,83.81,83.34,83.34,32976.0
2025-02-05 11:00:00,83.33,83.54,83.23,83.3,39840.0,83.33,83.54,83.23,83.3,39840.0
2025-02-05 11:30:00,83.32,83.35,83.2,83.31,32808.0,83.32,83.35,83.2,83.31,32808.0
2025-02-05 12:00:00,83.31,83.71,83.31,83.7,62524.0,83.31,83.71,83.31,83.7,62524.0
2025-02-05 12:30:00,83.7,83.9,83.68,83.8,35238.0,83.7,83.9,83.68,83.8,35238.0
2025-02-05 13:00:00,83.82,84.03,83.81,83.83,42585.0,83.82,84.03,83.81,83.83,42585.0
2025-02-05 13:30:00,83.83,84.43,83.82,84.37,40976.0,83.83,84.43,83.82,84.37,40976.0
2025-02-05 14:00:00,84.37,84.51,84.23,84.23,35965.0,84.37,84.51,84.23,84.23,35965.0
2025-02-05 14:30:00,84.28,84.34,84.08,84.08,35891.0,84.28,84.34,84.08,84.08,35891.0
2025-02-05 15:00:00,84.07,84.14,83.82,83.87,82984.0,84.07,84.14,83.82,83.87,82984.0
2025-02-05 15:30:00,83.89,84.09,83.74,83.86,231340.0,83.89,84.09,83.74,83.86,231340.0
2025-02-06 09:30:00,86.1,86.39,85.38,85.95,99504.0,86.1,86.39,85.38,85.95,99504.0
2025-02-06 10:00:00,85.97,86.4,85.59,85.74,37700.0,85.97,86.4,85.59,85.74,37700.0
2025-02-06 10:30:00,85.78,86.11,85.21,86.09,35575.0,85.78,86.11,85.21,86.09,35575.0
2025-02-06 11:00:00,86.16,86.4,85.94,86.13,64665.0,86.16,86.4,85.94,86.13,64665.0
2025-02-06 11:30:00,86.14,86.19,85.65,85.84,35952.0,86.14,86.19,85.65,85.84,35952.0
2025-02-06 12:00:00,85.8,86.0,85.63,85.75,23624.0,85.8,86.0,85.63,85.75,23624.0
2025-02-06 12:30:00,85.75,86.17,85.65,85.99,46766.0,85.75,86.17,85.65,85.99,46766.0
2025-02-06 13:00:00,86.02,86.02,85.64,85.71,28108.0,86.02,86.02,85.64,85.71,28108.0
2025-02-06 13:30:00,85.72,86.2,85.72,85.94,74527.0,85.72,86.2,85.72,85.94,74527.0
2025-02-06 14:00:00,85.94,86.15,85.87,85.99,94534.0,85.94,86.15,85.87,85.99,94534.0
2025-02-06 14:30:00,85.98,86.18,85.85,86.08,122806.0,85.98,86.18,85.85,86.08,122806.0
2025-02-06 15:00:00,86.08,86.6,86.08,86.4,63874.0,86.08,86.6,86.08,86.4,63874.0
2025-02-06 15:30:00,86.4,86.55,86.16,86.55,192886.0,86.4,86.55,86.16,86.55,192886.0
2025-02-07 09:30:00,86.28,86.64,85.54,86.63,18871.0,86.28,86.64,85.54,86.63,18871.0
2025-02-07 10:00:00,86.64,86.64,85.8,86.09,25613.0,86.64,86.64,85.8,86.09,25613.0
2025-02-07 10:30:00,86.12,86.18,85.58,85.7,30656.0,86.12,86.18,85.58,85.7,30656.0
2025-02-07 11:00:00,85.71,86.0,85.42,85.45,25435.0,85.71,86.0,85.42,85.45,25435.0
2025-02-07 11:30:00,85.56,85.56,85.16,85.22,14745.0,85.56,85.56,85.16,85.22,14745.0
2025-02-07 12:00:00,85.14,85.59,84.83,85.45,33721.0,85.14,85.59,84.83,85.45,33721.0
2025-02-07 12:30:00,85.46,85.46,85.05,85.15,14673.0,85.46,85.46,85.05,85.15,14673.0
2025-02-07 13:00:00,85.17,85.48,85.17,85.2,11390.0,85.17,85.48,85.17,85.2,11390.0
2025-02-07 13:30:00,85.23,85.38,84.9,85.2,45024.0,85.23,85.38,84.9,85.2,45024.0
2025-02-07 14:00:00,85.14,85.27,84.99,85.16,50823.0,85.14,85.27,84.99,85.16,50823.0
2025-02-07 14:30:00,85.17,85.38,85.11,85.25,25480.0,85.17,85.38,85.11,85.25,25480.0
2025-02-07 15:00:00,85.25,85.28,85.01,85.25,41234.0,85.25,85.28,85.01,85.25,41234.0
2025-02-07 15:30:00,85.27,85.46,85.08,85.22,124582.0,85.27,85.46,85.08,85.22,124582.0
2025-02-10 09:30:00,86.73,86.74,84.64,84.82,74765.0,86.73,86.74,84.64,84.82,74765.0
2025-02-10 10:00:00,84.8,84.97,84.36,84.56,39995.0,84.8,84.97,84.36,84.56,39995.0
2025-02-10 10:30:00,84.59,84.84,84.41,84.66,38689.0,84.59,84.84,84.41,84.66,38689.0
2025-02-10 11:00:00,84.62,84.75,84.4,84.48,41944.0,84.62,84.75,84.4,84.48,41944.0
2025-02-10 11:30:00,84.52,84.77,84.4,84.61,29734.0,84.52,84.77,84.4,84.61,29734.0
2025-02-10 12:00:00,84.66,85.11,84.66,84.92,127922.0,84.66,85.11,84.66,84.92,127922.0
2025-02-10 12:30:00,84.97,85.13,84.92,85.05,23770.0,84.97,85.13,84.92,85.05,23770.0
2025-02-10 13:00:00,85.01,85.41,84.99,85.3,16853.0,85.01,85.41,84.99,85.3,16853.0
2025-02-10 13:30:00,85.28,85.58,85.21,85.55,21447.0,85.28,85.58,85.21,85.55,21447.0
2025-02-10 14:00:00,85.55,85.55,85.15,85.24,63686.0,85.55,85.55,85.15,85.24,63686.0
2025-02-10 14:30:00,85.24,85.47,85.19,85.22,39277.0,85.24,85.47,85.19,85.22,39277.0
2025-02-10 15:00:00,85.25,85.51,85.18,85.31,155598.0,85.25,85.51,85.18,85.31,155598.0
2025-02-10 15:30:00,85.28,85.48,85.23,85.44,170393.0,85.28,85.48,85.23,85.44,170393.0
2025-02-11 09:30:00,84.62,85.18,83.94,85.08,72770.0,84.62,85.18,83.94,85.08,72770.0
2025-02-11 10:00:00,85.02,85.29,84.73,84.79,31145.0,85.02,85.29,84.73,84.79,31145.0
2025-02-11 10:30:00,84.91,84.91,84.62,84.8,32043.0,84.91,84.91,84.62,84.8,32043.0
2025-02-11 11:00:00,84.8,85.03,84.8,84.99,12549.0,84.8,85.03,84.8,84.99,12549.0
2025-02-11 11:30:00,85.01,85.07,84.76,84.9,13660.0,85.01,85.07,84.76,84.9,13660.0
2025-02-11 12:00:00,84.96,85.26,84.95,85.14,16523.0,84.96,85.26,84.95,85.14,16523.0
2025-02-11 12:30:00,85.14,85.21,84.91,84.94,17287.0,85.14,85.21,84.91,84.94,17287.0
2025-02-11 13:00:00,85.05,85.49,84.99,85.17,38276.0,85.05,85.49,84.99,85.17,38276.0
2025-02-11 13:30:00,85.18,85.51,85.12,85.51,31701.0,85.18,85.51,85.12,85.51,31701.0
2025-02-11 14:00:00,85.55,85.8,85.52,85.73,17506.0,85.55,85.8,85.52,85.73,17506.0
2025-02-11 14:30:00,85.75,85.88,85.74,85.78,35082.0,85.75,85.88,85.74,85.78,35082.0
2025-02-11 15:00:00,85.81,86.28,85.68,86.28,75427.0,85.81,86.28,85.68,86.28,75427.0
2025-02-11 15:30:00,86.3,86.86,86.3,86.75,219789.0,86.3,86.86,86.3,86.75,219789.0
2025-02-12 09:30:00,85.22,85.41,84.42,84.84,87081.0,85.22,85.41,84.42,84.84,87081.0
2025-02-12 10:00:00,84.84,84.93,84.26,84.52,64318.0,84.84,84.93,84.26,84.52,64318.0
2025-02-12 10:30:00,84.52,85.49,84.4,85.49,99511.0,84.52,85.49,84.4,85.49,99511.0
2025-02-12 11:00:00,85.49,85.49,85.07,85.16,130609.0,85.49,85.49,85.07,85.16,130609.0
2025-02-12 11:30:00,85.16,85.32,85.11,85.31,43592.0,85.16,85.32,85.11,85.31,43592.0
2025-02-12 12:00:00,85.28,85.59,85.18,85.49,72088.0,85.28,85.59,85.18,85.49,72088.0
2025-02-12 12:30:00,85.5,85.87,85.49,85.83,42756.0,85.5,85.87,85.49,85.83,42756.0
2025-02-12 13:00:00,85.86,85.89,85.56,85.69,35754.0,85.86,85.89,85.56,85.69,35754.0
2025-02-12 13:30:00,85.64,85.87,85.61,85.86,32917.0,85.64,85.87,85.61,85.86,32917.0
2025-02-12 14:00:00,85.85,86.13,85.71,86.0,55254.0,85.85,86.13,85.71,86.0,55254.0
2025-02-12 14:30:00,86.0,86.46,85.93,86.44,71342.0,86.0,86.46,85.93,86.44,71342.0
2025-02-12 15:00:00,86.45,86.67,86.25,86.29,103185.0,86.45,86.67,86.25,86.29,103185.0
2025-02-12 15:30:00,86.29,86.62,86.25,86.47,301097.0,86.29,86.62,86.25,86.47,301097.0
2025-02-13 09:30:00,86.99,87.5,86.68,87.15,15809.0,86.99,87.5,86.68,87.15,15809.0
2025-02-13 10:00:00,87.18,87.42,87.0,87.21,32336.0,87.18,87.42,87.0,87.21,32336.0
2025-02-13 10:30:00,87.32,87.58,87.21,87.31,95592.0,87.32,87.58,87.21,87.31,95592.0
2025-02-13 11:00:00,87.24,87.79,87.24,87.41,24244.0,87.24,87.79,87.24,87.41,24244.0
2025-02-13 11:30:00,87.39,87.68,87.39,87.46,22362.0,87.39,87.68,87.39,87.46,22362.0
2025-02-13 12:00:00,87.43,87.72,87.34,87.65,15410.0,87.43,87.72,87.34,87.65,15410.0
2025-02-13 12:30:00,87.64,87.79,87.61,87.73,21623.0,87.64,87.79,87.61,87.73,21623.0
2025-02-13 13:00:00,87.74,87.79,87.36,87.41,29888.0,87.74,87.79,87.36,87.41,29888.0
2025-02-13 13:30:00,87.39,87.66,87.34,87.63,43988.0,87.39,87.66,87.34,87.63,43988.0
2025-02-13 14:00:00,87.61,88.09,87.55,88.04,101636.0,87.61,88.09,87.55,88.04,101636.0
2025-02-13 14:30:00,88.09,88.18,88.0,88.05,24619.0,88.09,88.18,88.0,88.05,24619.0
2025-02-13 15:00:00,88.0,88.06,87.7,87.98,48981.0,88.0,88.06,87.7,87.98,48981.0
2025-02-13 15:30:00,87.95,87.97,87.57,87.6,171824.0,87.95,87.97,87.57,87.6,171824.0
2025-02-14 09:30:00,88.17,89.0,87.85,88.62,80298.0,88.17,89.0,87.85,88.62,80298.0
2025-02-14 10:00:00,88.61,89.11,88.47,88.58,81757.0,88.61,89.11,88.47,88.58,81757.0
2025-02-14 10:30:00,88.69,89.07,88.61,88.61,75246.0,88.69,89.07,88.61,88.61,75246.0
2025-02-14 11:00:00,88.61,88.75,88.38,88.62,30365.0,88.61,88.75,88.38,88.62,30365.0
2025-02-14 11:30:00,88.63,88.9,88.47,88.9,20716.0,88.63,88.9,88.47,88.9,20716.0
2025-02-14 12:00:00,88.86,88.86,88.46,88.59,23488.0,88.86,88.86,88.46,88.59,23488.0
2025-02-14 12:30:00,88.6,88.65,88.42,88.56,28380.0,88.6,88.65,88.42,88.56,28380.0
2025-02-14 13:00:00,88.56,88.75,88.35,88.7,34296.0,88.56,88.75,88.35,88.7,34296.0
2025-02-14 13:30:00,88.7,89.06,88.7,88.84,34259.0,88.7,89.06,88.7,88.84,34259.0
2025-02-14 14:00:00,88.84,89.24,88.81,89.04,38872.0,88.84,89.24,88.81,89.04,38872.0
2025-02-14 14:30:00,89.0,89.15,88.96,89.09,27622.0,89.0,89.15,88.96,89.09,27622.0
2025-02-14 15:00:00,89.09,89.13,88.95,88.98,42488.0,89.09,89.13,88.95,88.98,42488.0
2025-02-14 15:30:00,88.99,89.12,88.84,88.89,154891.0,88.99,89.12,88.84,88.89,154891.0
2025-02-18 09:30:00,88.75,89.02,88.38,88.65,33464.0,88.75,89.02,88.38,88.65,33464.0
2025-02-18 10:00:00,88.75,88.79,88.28,88.59,25110.0,88.75,88.79,88.28,88.59,25110.0
2025-02-18 10:30:00,88.59,89.09,88.5,89.04,36998.0,88.59,89.09,88.5,89.04,36998.0
2025-02-18 11:00:00,89.05,89.21,88.63,88.73,69060.0,89.05,89.21,88.63,88.73,69060.0
2025-02-18 11:30:00,88.71,88.94,88.55,88.83,41498.0,88.71,88.94,88.55,88.83,41498.0
2025-02-18 12:00:00,88.81,88.92,88.67,88.81,27019.0,88.81,88.92,88.67,88.81,27019.0
2025-02-18 12:30:00,88.81,88.91,88.7,88.7,19056.0,88.81,88.91,88.7,88.7,19056.0
2025-02-18 13:00:00,88.71,88.92,88.58,88.85,60358.0,88.71,88.92,88.58,88.85,60358.0
2025-02-18 13:30:00,88.87,89.07,88.84,89.06,27821.0,88.87,89.07,88.84,89.06,27821.0
2025-02-18 14:00:00,89.07,89.24,88.9,88.93,40097.0,89.07,89.24,88.9,88.93,40097.0
2025-02-18 14:30:00,88.89,89.31,88.89,89.2,32527.0,88.89,89.31,88.89,89.2,32527.0
2025-02-18 15:00:00,89.24,89.36,89.18,89.21,52236.0,89.24,89.36,89.18,89.21,52236.0
2025-02-18 15:30:00,89.21,89.47,89.19,89.2,249589.0,89.21,89.47,89.19,89.2,249589.0
2025-02-19 09:30:00,88.41,88.52,86.57,86.77,136611.0,88.41,88.52,86.57,86.77,136611.0
2025-02-19 10:00:00,86.76,86.85,86.04,86.46,90684.0,86.76,86.85,86.04,86.46,90684.0
2025-02-19 10:30:00,86.48,87.1,86.44,86.98,57003.0,86.48,87.1,86.44,86.98,57003.0
2025-02-19 11:00:00,86.94,87.26,86.8,86.98,54614.0,86.94,87.26,86.8,86.98,54614.0
2025-02-19 11:30:00,87.02,87.29,86.83,87.0,39213.0,87.02,87.29,86.83,87.0,39213.0
2025-02-19 12:00:00,87.04,87.17,86.92,87.07,36217.0,87.04,87.17,86.92,87.07,36217.0
2025-02-19 12:30:00,87.07,87.12,86.91,87.0,35071.0,87.07,87.12,86.91,87.0,35071.0
2025-02-19 13:00:00,87.0,87.29,86.99,87.23,36310.0,87.0,87.29,86.99,87.23,36310.0
2025-02-19 13:30:00,87.24,87.33,87.08,87.15,28592.0,87.24,87.33,87.08,87.15,28592.0
2025-02-19 14:00:00,87.17,87.76,87.15,87.76,29391.0,87.17,87.76,87.15,87.76,29391.0
2025-02-19 14:30:00,87.7,87.71,87.33,87.36,43424.0,87.7,87.71,87.33,87.36,43424.0
2025-02-19 15:00:00,87.35,87.79,87.35,87.48,81432.0,87.35,87.79,87.35,87.48,81432.0
2025-02-19 15:30:00,87.48,87.67,87.31,87.45,307127.0,87.48,87.67,87.31,87.45,307127.0
2025-02-20 09:30:00,87.35,87.7,86.61,86.64,53425.0,87.35,87.7,86.61,86.64,53425.0
2025-02-20 10:00:00,86.46,86.75,85.47,85.5,61418.0,86.46,86.75,85.47,85.5,61418.0
2025-02-20 10:30:00,85.39,85.67,85.19,85.33,34844.0,85.39,85.67,85.19,85.33,34844.0
2025-02-20 11:00:00,85.31,85.36,85.07,85.12,18229.0,85.31,85.36,85.07,85.12,18229.0
2025-02-20 11:30:00,85.07,85.4,84.89,85.39,57860.0,85.07,85.4,84.89,85.39,57860.0
2025-02-20 12:00:00,85.4,85.5,85.25,85.32,28443.0,85.4,85.5,85.25,85.32,28443.0
2025-02-20 12:30:00,85.38,85.45,85.2,85.37,23895.0,85.38,85.45,85.2,85.37,23895.0
2025-02-20 13:00:00,85.39,85.49,85.16,85.16,20151.0,85.39,85.49,85.16,85.16,20151.0
2025-02-20 13:30:00,85.14,85.31,84.93,85.14,110899.0,85.14,85.31,84.93,85.14,110899.0
2025-02-20 14:00:00,85.1,85.41,85.1,85.23,37312.0,85.1,85.41,85.1,85.23,37312.0
2025-02-20 14:30:00,85.23,85.36,85.02,85.28,28526.0,85.23,85.36,85.02,85.28,28526.0
2025-02-20 15:00:00,85.3,85.65,85.15,85.61,137377.0,85.3,85.65,85.15,85.61,137377.0
2025-02-20 15:30:00,85.63,86.13,85.49,85.61,140472.0,85.63,86.13,85.49,85.61,140472.0
2025-02-21 09:30:00,86.24,86.38,85.07,85.41,56854.0,86.24,86.38,85.07,85.41,56854.0
2025-02-21 10:00:00,85.28,85.37,84.84,84.84,41883.0,85.28,85.37,84.84,84.84,41883.0
2025-02-21 10:30:00,84.98,85.1,84.66,85.09,62301.0,84.98,85.1,84.66,85.09,62301.0
2025-02-21 11:00:00,85.1,85.22,84.9,85.01,24690.0,85.1,85.22,84.9,85.01,24690.0
2025-02-21 11:30:00,84.99,84.99,84.47,84.58,69427.0,84.99,84.99,84.47,84.58,69427.0
2025-02-21 12:00:00,84.54,84.6,84.37,84.4,39891.0,84.54,84.6,84.37,84.4,39891.0
2025-02-21 12:30:00,84.4,84.44,83.97,83.98,55197.0,84.4,84.44,83.97,83.98,55197.0
2025-02-21 13:00:00,83.98,84.0,83.61,83.7,23561.0,83.98,84.0,83.61,83.7,23561.0
2025-02-21 13:30:00,83.7,83.72,83.39,83.55,36552.0,83.7,83.72,83.39,83.55,36552.0
2025-02-21 14:00:00,83.59,83.59,82.99,83.08,27733.0,83.59,83.59,82.99,83.08,27733.0
2025-02-21 14:30:00,83.12,83.13,82.86,82.91,39274.0,83.12,83.13,82.86,82.91,39274.0
2025-02-21 15:00:00,82.88,83.05,82.64,82.95,67294.0,82.88,83.05,82.64,82.95,67294.0
2025-02-21 15:30:00,82.95,83.18,82.57,82.64,208135.0,82.95,83.18,82.57,82.64,208135.0
2025-02-24 09:30:00,83.27,83.27,82.06,82.07,25533.0,83.27,83.27,82.06,82.07,25533.0
2025-02-24 10:00:00,82.21,82.95,81.86,82.61,32320.0,82.21,82.95,81.86,82.61,32320.0
2025-02-24 10:30:00,82.61,83.05,82.54,82.8,58099.0,82.61,83.05,82.54,82.8,58099.0
2025-02-24 11:00:00,82.82,83.2,82.69,83.14,17785.0,82.82,83.2,82.69,83.14,17785.0
2025-02-24 11:30:00,83.09,83.64,82.98,83.11,25086.0,83.09,83.64,82.98,83.11,25086.0
2025-02-24 12:00:00,83.22,83.32,83.14,83.21,17065.0,83.22,83.32,83.14,83.21,17065.0
2025-02-24 12:30:00,83.16,83.36,83.05,83.25,26267.0,83.16,83.36,83.05,83.25,26267.0
2025-02-24 13:00:00,83.26,83.58,83.21,83.49,22685.0,83.26,83.58,83.21,83.49,22685.0
2025-02-24 13:30:00,83.47,83.62,83.25,83.29,27605.0,83.47,83.62,83.25,83.29,27605.0
2025-02-24 14:00:00,83.31,83.64,83.31,83.47,31841.0,83.31,83.64,83.31,83.47,31841.0
2025-02-24 14:30:00,83.46,83.59,83.33,83.48,26939.0,83.46,83.59,83.33,83.48,26939.0
2025-02-24 15:00:00,83.43,83.55,83.23,83.25,64077.0,83.43,83.55,83.23,83.25,64077.0
2025-02-24 15:30:00,83.25,83.32,82.78,82.91,136304.0,83.25,83.32,82.78,82.91,136304.0
2025-02-25 09:30:00,83.27,83.66,83.03,83.42,31843.0,83.27,83.66,83.03,83.42,31843.0
2025-02-25 10:00:00,83.26,83.26,82.64,82.76,38793.0,83.26,83.26,82.64,82.76,38793.0
2025-02-25 10:30:00,82.81,83.52,82.68,83.25,39751.0,82.81,83.52,82.68,83.25,39751.0
2025-02-25 11:00:00,83.3,83.31,83.06,83.06,32396.0,83.3,83.31,83.06,83.06,32396.0
2025-02-25 11:30:00,82.99,83.3,82.85,83.16,30257.0,82.99,83.3,82.85,83.16,30257.0
2025-02-25 12:00:00,83.19,83.21,82.68,82.68,33336.0,83.19,83.21,82.68,82.68,33336.0
2025-02-25 12:30:00,82.73,82.97,82.63,82.9,46891.0,82.73,82.97,82.63,82.9,46891.0
2025-02-25 13:00:00,82.9,83.36,82.9,83.12,39456.0,82.9,83.36,82.9,83.12,39456.0
2025-02-25 13:30:00,83.12,83.5,83.11,83.25,16015.0,83.12,83.5,83.11,83.25,16015.0
2025-02-25 14:00:00,83.24,83.24,82.82,82.86,21584.0,83.24,83.24,82.82,82.86,21584.0
2025-02-25 14:30:00,82.87,83.21,82.87,82.95,32935.0,82.87,83.21,82.87,82.95,32935.0
2025-02-25 15:00:00,82.95,83.11,82.82,82.97,78226.0,82.95,83.11,82.82,82.97,78226.0
2025-02-25 15:30:00,82.98,83.13,82.82,82.97,156524.0,82.98,83.13,82.82,82.97,156524.0
2025-02-26 09:30:00,83.29,83.43,82.26,82.48,65870.0,83.29,83.43,82.26,82.48,65870.0
2025-02-26 10:00:00,82.75,84.06,82.42,83.72,117807.0,82.75,84.06,82.42,83.72,117807.0
2025-02-26 10:30:00,83.78,84.01,83.55,83.7,46676.0,83.78,84.01,83.55,83.7,46676.0
2025-02-26 11:00:00,83.71,83.9,83.64,83.82,57357.0,83.71,83.9,83.64,83.82,57357.0
2025-02-26 11:30:00,83.77,83.97,83.64,83.7,38019.0,83.77,83.97,83.64,83.7,38019.0
2025-02-26 12:00:00,83.74,84.09,83.7,83.86,70229.0,83.74,84.09,83.7,83.86,70229.0
2025-02-26 12:30:00,83.89,83.95,83.15,83.23,31833.0,83.89,83.95,83.15,83.23,31833.0
2025-02-26 13:00:00,83.28,83.46,83.12,83.28,55551.0,83.28,83.46,83.12,83.28,55551.0
2025-02-26 13:30:00,83.31,83.34,82.87,83.05,41682.0,83.31,83.34,82.87,83.05,41682.0
2025-02-26 14:00:00,83.06,83.21,82.76,83.04,53892.0,83.06,83.21,82.76,83.04,53892.0
2025-02-26 14:30:00,83.01,83.26,82.81,82.85,40157.0,83.01,83.26,82.81,82.85,40157.0
2025-02-26 15:00:00,82.84,82.91,82.52,82.63,61195.0,82.84,82.91,82.52,82.63,61195.0
2025-02-26 15:30:00,82.62,82.8,82.41,82.55,165228.0,82.62,82.8,82.41,82.55,165228.0
2025-02-27 09:30:00,82.26,82.56,81.51,81.82,28034.0,82.26,82.56,81.51,81.82,28034.0
2025-02-27 10:00:00,81.69,82.76,81.35,82.55,41445.0,81.69,82.76,81.35,82.55,41445.0
2025-02-27 10:30:00,82.54,82.76,82.31,82.37,65184.0,82.54,82.76,82.31,82.37,65184.0
2025-02-27 11:00:00,82.37,82.64,82.36,82.48,26002.0,82.37,82.64,82.36,82.48,26002.0
2025-02-27 11:30:00,82.48,82.94,82.47,82.64,38265.0,82.48,82.94,82.47,82.64,38265.0
2025-02-27 12:00:00,82.61,82.81,82.4,82.81,24204.0,82.61,82.81,82.4,82.81,24204.0
2025-02-27 12:30:00,82.79,82.85,82.29,82.48,117506.0,82.79,82.85,82.29,82.48,117506.0
2025-02-27 13:00:00,82.45,82.61,82.39,82.48,19921.0,82.45,82.61,82.39,82.48,19921.0
2025-02-27 13:30:00,82.45,82.73,82.45,82.54,22670.0,82.45,82.73,82.45,82.54,22670.0
2025-02-27 14:00:00,82.54,82.64,82.11,82.11,28612.0,82.54,82.64,82.11,82.11,28612.0
2025-02-27 14:30:00,82.11,82.22,81.77,82.0,32378.0,82.11,82.22,81.77,82.0,32378.0
2025-02-27 15:00:00,81.94,82.07,81.77,81.77,40818.0,81.94,82.07,81.77,81.77,40818.0
2025-02-27 15:30:00,81.8,82.0,81.71,81.98,175311.0,81.8,82.0,81.71,81.98,175311.0
2025-02-28 09:30:00,82.36,83.02,82.02,82.72,33938.0,82.36,83.02,82.02,82.72,33938.0
2025-02-28 10:00:00,82.72,82.96,82.55,82.82,33388.0,82.72,82.96,82.55,82.82,33388.0
2025-02-28 10:30:00,82.89,83.22,82.87,83.17,23462.0,82.89,83.22,82.87,83.17,23462.0
2025-02-28 11:00:00,83.15,83.19,82.54,82.54,28140.0,83.15,83.19,82.54,82.54,28140.0
2025-02-28 11:30:00,82.58,82.8,82.5,82.64,17070.0,82.58,82.8,82.5,82.64,17070.0
2025-02-28 12:00:00,82.56,82.63,82.41,82.53,20667.0,82.56,82.63,82.41,82.53,20667.0
2025-02-28 12:30:00,82.46,82.47,82.09,82.09,28607.0,82.46,82.47,82.09,82.09,28607.0
2025-02-28 13:00:00,82.03,82.14,81.83,82.14,31552.0,82.03,82.14,81.83,82.14,31552.0
2025-02-28 13:30:00,82.14,82.4,82.03,82.18,28953.0,82.14,82.4,82.03,82.18,28953.0
2025-02-28 14:00:00,82.17,82.35,82.1,82.13,32310.0,82.17,82.35,82.1,82.13,32310.0
2025-02-28 14:30:00,82.1,82.43,82.05,82.37,31977.0,82.1,82.43,82.05,82.37,31977.0
2025-02-28 15:00:00,82.4,82.78,82.33,82.76,33088.0,82.4,82.78,82.33,82.76,33088.0
2025-02-28 15:30:00,82.77,83.0,82.57,82.99,173538.0,82.77,83.0,82.57,82.99,173538.0
2025-03-03 09:30:00,83.96,84.49,83.49,83.92,85277.0,83.96,84.49,83.49,83.92,85277.0
2025-03-03 10:00:00,83.84,83.85,83.24,83.61,73568.0,83.84,83.85,83.24,83.61,73568.0
2025-03-03 10:30:00,83.69,83.96,83.37,83.37,36487.0,83.69,83.96,83.37,83.37,36487.0
2025-03-03 11:00:00,83.42,83.43,82.77,82.86,28310.0,83.42,83.43,82.77,82.86,28310.0
2025-03-03 11:30:00,82.81,83.07,82.74,83.05,42909.0,82.81,83.07,82.74,83.05,42909.0
2025-03-03 12:00:00,83.02,83.54,83.02,83.48,40662.0,83.02,83.54,83.02,83.48,40662.0
2025-03-03 12:30:00,83.48,83.64,83.14,83.17,32502.0,83.48,83.64,83.14,83.17,32502.0
2025-03-03 13:00:00,83.18,83.18,82.35,82.42,28986.0,83.18,83.18,82.35,82.42,28986.0
2025-03-03 13:30:00,82.41,82.83,82.15,82.51,38165.0,82.41,82.83,82.15,82.51,38165.0
2025-03-03 14:00:00,82.5,82.73,82.44,82.45,24278.0,82.5,82.73,82.44,82.45,24278.0
2025-03-03 14:30:00,82.44,82.72,81.89,81.9,28790.0,82.44,82.72,81.89,81.9,28790.0
2025-03-03 15:00:00,81.86,81.9,81.21,81.3,96130.0,81.86,81.9,81.21,81.3,96130.0
2025-03-03 15:30:00,81.29,81.56,81.08,81.54,181533.0,81.29,81.56,81.08,81.54,181533.0
2025-03-04 09:30:00,80.54,80.9,79.01,79.27,68407.0,80.54,80.9,79.01,79.27,68407.0
2025-03-04 10:00:00,79.29,79.65,78.89,79.43,51656.0,79.29,79.65,78.89,79.43,51656.0
2025-03-04 10:30:00,79.42,79.94,79.34,79.79,53828.0,79.42,79.94,79.34,79.79,53828.0
2025-03-04 11:00:00,79.76,79.9,79.46,79.66,36718.0,79.76,79.9,79.46,79.66,36718.0
2025-03-04 11:30:00,79.65,80.24,79.63,80.14,33342.0,79.65,80.24,79.63,80.14,33342.0
2025-03-04 12:00:00,80.16,80.47,79.92,80.42,52079.0,80.16,80.47,79.92,80.42,52079.0
2025-03-04 12:30:00,80.35,80.61,80.2,80.32,38581.0,80.35,80.61,80.2,80.32,38581.0
2025-03-04 13:00:00,80.39,80.81,80.27,80.63,52460.0,80.39,80.81,80.27,80.63,52460.0
2025-03-04 13:30:00,80.61,81.14,80.55,81.05,38394.0,80.61,81.14,80.55,81.05,38394.0
2025-03-04 14:00:00,81.04,81.63,81.03,81.44,51907.0,81.04,81.63,81.03,81.44,51907.0
2025-03-04 14:30:00,81.47,82.09,81.41,82.07,56729.0,81.47,82.09,81.41,82.07,56729.0
2025-03-04 15:00:00,82.04,82.31,81.81,81.95,75785.0,82.04,82.31,81.81,81.95,75785.0
2025-03-04 15:30:00,81.95,81.95,80.93,81.17,330103.0,81.95,81.95,80.93,81.17,330103.0
2025-03-05 09:30:00,80.83,80.9,79.09,80.05,154341.0,80.83,80.9,79.09,80.05,154341.0
2025-03-05 10:00:00,80.06,80.81,79.81,79.95,196395.0,80.06,80.81,79.81,79.95,196395.0
2025-03-05 10:30:00,79.89,79.9,79.08,79.36,72330.0,79.89,79.9,79.08,79.36,72330.0
2025-03-05 11:00:00,79.32,79.41,78.61,78.71,51473.0,79.32,79.41,78.61,78.71,51473.0
2025-03-05 11:30:00,78.7,78.77,77.87,78.41,110232.0,78.7,78.77,77.87,78.41,110232.0
2025-03-05 12:00:00,78.41,78.76,78.3,78.37,53770.0,78.41,78.76,78.3,78.37,53770.0
2025-03-05 12:30:00,78.34,78.91,78.28,78.86,50034.0,78.34,78.91,78.28,78.86,50034.0
2025-03-05 13:00:00,78.81,78.93,78.26,78.51,57788.0,78.81,78.93,78.26,78.51,57788.0
2025-03-05 13:30:00,78.51,78.77,78.28,78.41,117292.0,78.51,78.77,78.28,78.41,117292.0
2025-03-05 14:00:00,78.42,78.77,78.37,78.57,191744.0,78.42,78.77,78.37,78.57,191744.0
2025-03-05 14:30:00,78.58,78.97,78.39,78.75,104568.0,78.58,78.97,78.39,78.75,104568.0
2025-03-05 15:00:00,78.77,79.08,78.47,79.02,112766.0,78.77,79.08,78.47,79.02,112766.0
2025-03-05 15:30:00,79.02,79.43,78.76,79.12,444557.0,79.02,79.43,78.76,79.12,444557.0
2025-03-06 09:30:00,77.87,78.61,77.22,78.01,57173.0,77.87,78.61,77.22,78.01,57173.0
2025-03-06 10:00:00,78.01,78.88,77.86,78.41,60419.0,78.01,78.88,77.86,78.41,60419.0
2025-03-06 10:30:00,78.43,78.99,78.42,78.79,77058.0,78.43,78.99,78.42,78.79,77058.0
2025-03-06 11:00:00,78.87,79.14,78.7,79.14,93278.0,78.87,79.14,78.7,79.14,93278.0
2025-03-06 11:30:00,79.14,79.37,78.43,78.43,74981.0,79.14,79.37,78.43,78.43,74981.0
2025-03-06 12:00:00,78.35,78.44,77.93,77.97,76705.0,78.35,78.44,77.93,77.97,76705.0
2025-03-06 12:30:00,77.92,78.24,77.82,78.18,44814.0,77.92,78.24,77.82,78.18,44814.0
2025-03-06 13:00:00,78.15,78.29,77.98,78.0,43361.0,78.15,78.29,77.98,78.0,43361.0
2025-03-06 13:30:00,78.02,78.13,77.82,77.97,46336.0,78.02,78.13,77.82,77.97,46336.0
2025-03-06 14:00:00,77.94,78.18,77.89,77.95,45826.0,77.94,78.18,77.89,77.95,45826.0
2025-03-06 14:30:00,77.9,78.39,77.5,77.52,58319.0,77.9,78.39,77.5,77.52,58319.0
2025-03-06 15:00:00,77.51,78.01,77.49,77.88,66728.0,77.51,78.01,77.49,77.88,66728.0
2025-03-06 15:30:00,77.88,78.25,77.42,77.48,313741.0,77.88,78.25,77.42,77.48,313741.0
2025-03-07 09:30:00,77.0,77.01,75.2,75.98,140979.0,77.0,77.01,75.2,75.98,140979.0
2025-03-07 10:00:00,75.86,76.11,75.24,75.43,49464.0,75.86,76.11,75.24,75.43,49464.0
2025-03-07 10:30:00,75.41,75.65,74.83,75.25,60518.0,75.41,75.65,74.83,75.25,60518.0
2025-03-07 11:00:00,75.27,75.69,75.18,75.25,39875.0,75.27,75.69,75.18,75.25,39875.0
2025-03-07 11:30:00,75.24,75.26,73.9,74.25,99399.0,75.24,75.26,73.9,74.25,99399.0
2025-03-07 12:00:00,74.25,75.21,74.25,75.11,70441.0,74.25,75.21,74.25,75.11,70441.0
2025-03-07 12:30:00,75.07,76.03,74.94,75.75,87512.0,75.07,76.03,74.94,75.75,87512.0
2025-03-07 13:00:00,75.75,76.66,75.71,76.48,106363.0,75.75,76.66,75.71,76.48,106363.0
2025-03-07 13:30:00,76.51,77.12,76.45,76.87,92267.0,76.51,77.12,76.45,76.87,92267.0
2025-03-07 14:00:00,76.87,77.26,76.73,77.0,46238.0,76.87,77.26,76.73,77.0,46238.0
2025-03-07 14:30:00,76.96,77.18,76.71,76.73,28830.0,76.96,77.18,76.71,76.73,28830.0
2025-03-07 15:00:00,76.73,77.12,76.68,76.81,46825.0,76.73,77.12,76.68,76.81,46825.0
2025-03-07 15:30:00,76.8,77.02,76.46,76.72,206518.0,76.8,77.02,76.46,76.72,206518.0
2025-03-10 09:30:00,75.9,75.9,74.84,75.17,59127.0,75.9,75.9,74.84,75.17,59127.0
2025-03-10 10:00:00,75.08,75.39,74.83,75.2,155281.0,75.08,75.39,74.83,75.2,155281.0
2025-03-10 10:30:00,75.14,75.37,74.82,75.11,146161.0,75.14,75.37,74.82,75.11,146161.0
2025-03-10 11:00:00,75.1,75.27,74.57,74.77,63271.0,75.1,75.27,74.57,74.77,63271.0
2025-03-10 11:30:00,74.75,75.22,74.71,75.14,78594.0,74.75,75.22,74.71,75.14,78594.0
2025-03-10 12:00:00,75.16,75.42,74.98,75.38,65998.0,75.16,75.42,74.98,75.38,65998.0
2025-03-10 12:30:00,75.4,75.46,74.87,74.87,57371.0,75.4,75.46,74.87,74.87,57371.0
2025-03-10 13:00:00,74.87,74.87,74.33,74.39,64715.0,74.87,74.87,74.33,74.39,64715.0
2025-03-10 13:30:00,74.42,74.46,74.18,74.23,92414.0,74.42,74.46,74.18,74.23,92414.0
2025-03-10 14:00:00,74.22,74.44,74.09,74.11,60881.0,74.22,74.44,74.09,74.11,60881.0
2025-03-10 14:30:00,74.16,74.48,73.8,74.06,62665.0,74.16,74.48,73.8,74.06,62665.0
2025-03-10 15:00:00,74.0,74.71,73.78,74.42,144821.0,74.0,74.71,73.78,74.42,144821.0
2025-03-10 15:30:00,74.42,74.95,73.94,74.0,643445.0,74.42,74.95,73.94,74.0,643445.0
2025-03-11 09:30:00,73.58,74.14,73.43,73.52,83916.0,73.58,74.14,73.43,73.52,83916.0
2025-03-11 10:00:00,73.45,73.72,72.24,72.29,106121.0,73.45,73.72,72.24,72.29,106121.0
2025-03-11 10:30:00,72.36,72.45,70.89,70.96,151344.0,72.36,72.45,70.89,70.96,151344.0
2025-03-11 11:00:00,70.92,71.93,70.86,71.57,58188.0,70.92,71.93,70.86,71.57,58188.0
2025-03-11 11:30:00,71.58,72.01,71.49,71.76,40545.0,71.58,72.01,71.49,71.76,40545.0
2025-03-11 12:00:00,71.71,71.9,71.36,71.45,42610.0,71.71,71.9,71.36,71.45,42610.0
2025-03-11 12:30:00,71.53,71.73,71.47,71.51,38859.0,71.53,71.73,71.47,71.51,38859.0
2025-03-11 13:00:00,71.53,71.58,71.02,71.1,132434.0,71.53,71.58,71.02,71.1,132434.0
2025-03-11 13:30:00,71.08,71.61,71.06,71.26,50596.0,71.08,71.61,71.06,71.26,50596.0
2025-03-11 14:00:00,71.28,72.11,71.27,71.92,36076.0,71.28,72.11,71.27,71.92,36076.0
2025-03-11 14:30:00,71.91,72.93,71.78,72.71,88709.0,71.91,72.93,71.78,72.71,88709.0
2025-03-11 15:00:00,72.65,72.79,72.3,72.59,82848.0,72.65,72.79,72.3,72.59,82848.0
2025-03-11 15:30:00,72.55,73.25,72.51,72.78,442626.0,72.55,73.25,72.51,72.78,442626.0
2025-03-12 09:30:00,73.2,74.2,73.14,73.36,175814.0,73.2,74.2,73.14,73.36,175814.0
2025-03-12 10:00:00,73.24,73.44,72.51,72.81,28086.0,73.24,73.44,72.51,72.81,28086.0
2025-03-12 10:30:00,72.72,72.76,72.36,72.39,38557.0,72.72,72.76,72.36,72.39,38557.0
2025-03-12 11:00:00,72.39,72.39,71.93,72.28,28568.0,72.39,72.39,71.93,72.28,28568.0
2025-03-12 11:30:00,72.26,72.8,72.18,72.55,42958.0,72.26,72.8,72.18,72.55,42958.0
2025-03-12 12:00:00,72.53,73.32,72.47,73.21,34331.0,72.53,73.32,72.47,73.21,34331.0
2025-03-12 12:30:00,73.25,73.44,73.02,73.14,30247.0,73.25,73.44,73.02,73.14,30247.0
2025-03-12 13:00:00,73.14,73.56,73.04,73.39,41558.0,73.14,73.56,73.04,73.39,41558.0
2025-03-12 13:30:00,73.46,73.69,72.98,73.06,104739.0,73.46,73.69,72.98,73.06,104739.0
2025-03-12 14:00:00,73.06,73.39,72.94,73.18,69679.0,73.06,73.39,72.94,73.18,69679.0
2025-03-12 14:30:00,73.29,73.52,73.24,73.24,107857.0,73.29,73.52,73.24,73.24,107857.0
2025-03-12 15:00:00,73.36,73.36,73.0,73.0,79369.0,73.36,73.36,73.0,73.0,79369.0
2025-03-12 15:30:00,73.04,73.07,72.53,72.56,236976.0,73.04,73.07,72.53,72.56,236976.0
2025-03-13 09:30:00,72.55,72.89,71.47,71.51,51062.0,72.55,72.89,71.47,71.51,51062.0
2025-03-13 10:00:00,71.52,71.83,71.33,71.34,43192.0,71.52,71.83,71.33,71.34,43192.0
2025-03-13 10:30:00,71.34,71.39,70.27,70.43,90537.0,71.34,71.39,70.27,70.43,90537.0
2025-03-13 11:00:00,70.44,70.56,69.81,69.86,52831.0,70.44,70.56,69.81,69.86,52831.0
2025-03-13 11:30:00,69.81,70.03,69.4,69.5,124902.0,69.81,70.03,69.4,69.5,124902.0
2025-03-13 12:00:00,69.5,70.01,69.46,69.52,63306.0,69.5,70.01,69.46,69.52,63306.0
2025-03-13 12:30:00,69.51,69.82,69.23,69.37,83202.0,69.51,69.82,69.23,69.37,83202.0
2025-03-13 13:00:00,69.44,69.58,68.71,68.71,111763.0,69.44,69.58,68.71,68.71,111763.0
2025-03-13 13:30:00,68.71,68.8,68.45,68.5,79714.0,68.71,68.8,68.45,68.5,79714.0
2025-03-13 14:00:00,68.45,68.87,68.41,68.67,85187.0,68.45,68.87,68.41,68.67,85187.0
2025-03-13 14:30:00,68.74,69.11,68.66,69.07,98261.0,68.74,69.11,68.66,69.07,98261.0
2025-03-13 15:00:00,69.07,69.3,68.74,68.95,130846.0,69.07,69.3,68.74,68.95,130846.0
2025-03-13 15:30:00,68.98,69.46,68.81,69.25,435561.0,68.98,69.46,68.81,69.25,435561.0
2025-03-14 09:30:00,70.24,70.54,69.83,70.29,34756.0,70.24,70.54,69.83,70.29,34756.0
2025-03-14 10:00:00,70.27,70.43,69.29,69.45,49912.0,70.27,70.43,69.29,69.45,49912.0
2025-03-14 10:30:00,69.45,69.73,69.32,69.71,69270.0,69.45,69.73,69.32,69.71,69270.0
2025-03-14 11:00:00,69.76,69.93,69.67,69.84,95217.0,69.76,69.93,69.67,69.84,95217.0
2025-03-14 11:30:00,69.86,70.08,69.62,69.66,41922.0,69.86,70.08,69.62,69.66,41922.0
2025-03-14 12:00:00,69.7,69.85,69.36,69.58,67110.0,69.7,69.85,69.36,69.58,67110.0
2025-03-14 12:30:00,69.55,69.84,69.54,69.84,48822.0,69.55,69.84,69.54,69.84,48822.0
2025-03-14 13:00:00,69.81,70.0,69.74,69.77,30345.0,69.81,70.0,69.74,69.77,30345.0
2025-03-14 13:30:00,69.78,69.95,69.59,69.66,41520.0,69.78,69.95,69.59,69.66,41520.0
2025-03-14 14:00:00,69.69,69.87,69.59,69.59,66679.0,69.69,69.87,69.59,69.59,66679.0
2025-03-14 14:30:00,69.63,69.97,69.59,69.74,95600.0,69.63,69.97,69.59,69.74,95600.0
2025-03-14 15:00:00,69.74,69.85,69.63,69.63,72053.0,69.74,69.85,69.63,69.63,72053.0
2025-03-14 15:30:00,69.64,69.92,69.61,69.89,335996.0,69.64,69.92,69.61,69.89,335996.0
2025-03-17 09:30:00,69.92,71.06,69.84,70.33,58931.0,69.92,71.06,69.84,70.33,58931.0
2025-03-17 10:00:00,70.32,71.08,70.07,70.9,70695.0,70.32,71.08,70.07,70.9,70695.0
2025-03-17 10:30:00,71.01,71.3,70.9,71.08,79172.0,71.01,71.3,70.9,71.08,79172.0
2025-03-17 11:00:00,71.14,71.52,70.9,71.39,46227.0,71.14,71.52,70.9,71.39,46227.0
2025-03-17 11:30:00,71.43,71.5,71.28,71.42,34983.0,71.43,71.5,71.28,71.42,34983.0
2025-03-17 12:00:00,71.43,71.71,71.35,71.41,102841.0,71.43,71.71,71.35,71.41,102841.0
2025-03-17 12:30:00,71.44,71.66,71.28,71.45,56826.0,71.44,71.66,71.28,71.45,56826.0
2025-03-17 13:00:00,71.45,71.73,71.34,71.7,84646.0,71.45,71.73,71.34,71.7,84646.0
2025-03-17 13:30:00,71.7,71.72,71.56,71.59,62588.0,71.7,71.72,71.56,71.59,62588.0
2025-03-17 14:00:00,71.59,72.11,71.57,72.04,100978.0,71.59,72.11,71.57,72.04,100978.0
2025-03-17 14:30:00,72.03,72.32,72.02,72.12,47450.0,72.03,72.32,72.02,72.12,47450.0
2025-03-17 15:00:00,72.08,72.29,72.03,72.24,56510.0,72.08,72.29,72.03,72.24,56510.0
2025-03-17 15:30:00,72.24,72.37,71.86,71.86,378681.0,72.24,72.37,71.86,71.86,378681.0
2025-03-18 09:30:00,71.43,71.75,70.66,70.7,41046.0,71.43,71.75,70.66,70.7,41046.0
2025-03-18 10:00:00,70.73,71.07,70.61,70.61,33724.0,70.73,71.07,70.61,70.61,33724.0
2025-03-18 10:30:00,70.67,70.67,70.09,70.17,55802.0,70.67,70.67,70.09,70.17,55802.0
2025-03-18 11:00:00,70.09,70.2,69.7,70.05,69888.0,70.09,70.2,69.7,70.05,69888.0
2025-03-18 11:30:00,70.0,70.09,69.64,69.67,37126.0,70.0,70.09,69.64,69.67,37126.0
2025-03-18 12:00:00,69.67,70.51,69.64,70.5,65032.0,69.67,70.51,69.64,70.5,65032.0
2025-03-18 12:30:00,70.49,70.51,70.15,70.19,58465.0,70.49,70.51,70.15,70.19,58465.0
2025-03-18 13:00:00,70.19,70.6,70.07,70.42,32867.0,70.19,70.6,70.07,70.42,32867.0
2025-03-18 13:30:00,70.36,70.6,70.34,70.4,26908.0,70.36,70.6,70.34,70.4,26908.0
2025-03-18 14:00:00,70.36,70.43,70.15,70.23,38436.0,70.36,70.43,70.15,70.23,38436.0
2025-03-18 14:30:00,70.23,70.35,70.05,70.29,36984.0,70.23,70.35,70.05,70.29,36984.0
2025-03-18 15:00:00,70.26,70.5,70.14,70.45,46639.0,70.26,70.5,70.14,70.45,46639.0
2025-03-18 15:30:00,70.49,70.57,70.26,70.34,216710.0,70.49,70.57,70.26,70.34,216710.0
2025-03-19 09:30:00,70.67,71.18,70.62,70.96,60098.0,70.67,71.18,70.62,70.96,60098.0
2025-03-19 10:00:00,71.03,71.68,70.96,71.61,44168.0,71.03,71.68,70.96,71.61,44168.0
2025-03-19 10:30:00,71.56,71.66,69.33,69.56,160078.0,71.56,71.66,69.33,69.56,160078.0
2025-03-19 11:00:00,69.59,70.33,67.2,69.95,732331.0,69.59,70.33,67.2,69.95,732331.0
2025-03-19 11:30:00,69.95,70.43,69.57,70.02,82522.0,69.95,70.43,69.57,70.02,82522.0
2025-03-19 12:00:00,70.05,70.57,69.99,70.17,65540.0,70.05,70.57,69.99,70.17,65540.0
2025-03-19 12:30:00,70.25,70.34,70.0,70.08,44111.0,70.25,70.34,70.0,70.08,44111.0
2025-03-19 13:00:00,70.13,70.47,69.88,69.88,56106.0,70.13,70.47,69.88,69.88,56106.0
2025-03-19 13:30:00,69.94,70.15,69.66,69.72,64870.0,69.94,70.15,69.66,69.72,64870.0
2025-03-19 14:00:00,69.69,70.4,69.5,70.09,189320.0,69.69,70.4,69.5,70.09,189320.0
2025-03-19 14:30:00,70.09,70.9,70.08,70.79,181549.0,70.09,70.9,70.08,70.79,181549.0
2025-03-19 15:00:00,70.81,71.46,70.73,70.88,170840.0,70.81,71.46,70.73,70.88,170840.0
2025-03-19 15:30:00,70.92,71.4,70.7,70.81,305081.0,70.92,71.4,70.7,70.81,305081.0
2025-03-20 09:30:00,70.12,71.46,69.82,71.32,132162.0,70.12,71.46,69.82,71.32,132162.0
2025-03-20 10:00:00,71.33,72.13,71.23,71.94,179244.0,71.33,72.13,71.23,71.94,179244.0
2025-03-20 10:30:00,71.93,72.19,71.64,72.1,79804.0,71.93,72.19,71.64,72.1,79804.0
2025-03-20 11:00:00,72.15,72.29,71.98,72.28,151420.0,72.15,72.29,71.98,72.28,151420.0
2025-03-20 11:30:00,72.28,72.3,71.93,72.04,63963.0,72.28,72.3,71.93,72.04,63963.0
2025-03-20 12:00:00,72.03,72.29,71.88,71.96,55031.0,72.03,72.29,71.88,71.96,55031.0
2025-03-20 12:30:00,72.02,72.11,71.89,72.09,33554.0,72.02,72.11,71.89,72.09,33554.0
2025-03-20 13:00:00,72.08,72.08,71.6,71.69,140971.0,72.08,72.08,71.6,71.69,140971.0
2025-03-20 13:30:00,71.71,72.15,71.71,71.9,47049.0,71.71,72.15,71.71,71.9,47049.0
2025-03-20 14:00:00,71.9,72.15,71.74,71.83,76192.0,71.9,72.15,71.74,71.83,76192.0
2025-03-20 14:30:00,71.81,72.02,71.6,71.65,75251.0,71.81,72.02,71.6,71.65,75251.0
2025-03-20 15:00:00,71.68,72.0,71.63,71.72,100019.0,71.68,72.0,71.63,71.72,100019.0
2025-03-20 15:30:00,71.72,72.19,71.65,71.67,315221.0,71.72,72.19,71.65,71.67,315221.0
2025-03-21 09:30:00,70.82,70.97,69.7,70.52,231962.0,70.82,70.97,69.7,70.52,231962.0
2025-03-21 10:00:00,70.52,70.54,70.01,70.47,34532.0,70.52,70.54,70.01,70.47,34532.0
2025-03-21 10:30:00,70.47,70.92,70.37,70.92,72573.0,70.47,70.92,70.37,70.92,72573.0
2025-03-21 11:00:00,70.99,71.32,70.75,70.95,32622.0,70.99,71.32,70.75,70.95,32622.0
2025-03-21 11:30:00,70.89,71.0,70.68,70.86,19417.0,70.89,71.0,70.68,70.86,19417.0
2025-03-21 12:00:00,70.87,71.62,70.75,71.47,136508.0,70.87,71.62,70.75,71.47,136508.0
2025-03-21 12:30:00,71.46,71.49,71.15,71.37,76933.0,71.46,71.49,71.15,71.37,76933.0
2025-03-21 13:00:00,71.37,71.58,71.26,71.48,88215.0,71.37,71.58,71.26,71.48,88215.0
2025-03-21 13:30:00,71.44,71.95,71.38,71.69,29840.0,71.44,71.95,71.38,71.69,29840.0
2025-03-21 14:00:00,71.71,71.71,71.26,71.26,49390.0,71.71,71.71,71.26,71.26,49390.0
2025-03-21 14:30:00,71.24,71.54,71.24,71.45,39582.0,71.24,71.54,71.24,71.45,39582.0
2025-03-21 15:00:00,71.46,71.46,71.15,71.31,63137.0,71.46,71.46,71.15,71.31,63137.0
2025-03-21 15:30:00,71.3,71.41,70.98,71.32,305102.0,71.3,71.41,70.98,71.32,305102.0
2025-03-24 09:30:00,72.18,72.82,71.75,72.55,60778.0,72.18,72.82,71.75,72.55,60778.0
2025-03-24 10:00:00,72.63,72.95,72.32,72.81,57482.0,72.63,72.95,72.32,72.81,57482.0
2025-03-24 10:30:00,72.84,72.92,72.55,72.67,70573.0,72.84,72.92,72.55,72.67,70573.0
2025-03-24 11:00:00,72.7,72.9,72.54,72.59,52622.0,72.7,72.9,72.54,72.59,52622.0
2025-03-24 11:30:00,72.61,72.67,72.41,72.64,35174.0,72.61,72.67,72.41,72.64,35174.0
2025-03-24 12:00:00,72.64,73.12,72.63,72.94,66909.0,72.64,73.12,72.63,72.94,66909.0
2025-03-24 12:30:00,72.92,72.93,72.69,72.74,34556.0,72.92,72.93,72.69,72.74,34556.0
2025-03-24 13:00:00,72.7,72.76,72.53,72.74,30422.0,72.7,72.76,72.53,72.74,30422.0
2025-03-24 13:30:00,72.75,72.99,72.71,72.9,40139.0,72.75,72.99,72.71,72.9,40139.0
2025-03-24 14:00:00,72.9,72.9,72.6,72.62,33831.0,72.9,72.9,72.6,72.62,33831.0
2025-03-24 14:30:00,72.64,73.08,72.62,73.02,37448.0,72.64,73.08,72.62,73.02,37448.0
2025-03-24 15:00:00,73.03,73.32,72.98,73.26,204517.0,73.03,73.32,72.98,73.26,204517.0
2025-03-24 15:30:00,73.29,73.85,73.26,73.52,513193.0,73.29,73.85,73.26,73.52,513193.0
2025-03-25 09:30:00,73.54,73.91,73.18,73.41,48909.0,73.54,73.91,73.18,73.41,48909.0
2025-03-25 10:00:00,73.44,73.52,73.13,73.5,50566.0,73.44,73.52,73.13,73.5,50566.0
2025-03-25 10:30:00,73.53,73.91,73.52,73.82,42681.0,73.53,73.91,73.52,73.82,42681.0
2025-03-25 11:00:00,73.86,74.49,73.8,74.41,45955.0,73.86,74.49,73.8,74.41,45955.0
2025-03-25 11:30:00,74.42,74.5,74.01,74.08,91118.0,74.42,74.5,74.01,74.08,91118.0
2025-03-25 12:00:00,74.08,74.08,73.78,73.85,54707.0,74.08,74.08,73.78,73.85,54707.0
2025-03-25 12:30:00,73.85,74.08,73.82,74.02,62509.0,73.85,74.08,73.82,74.02,62509.0
2025-03-25 13:00:00,74.04,74.27,74.03,74.13,68236.0,74.04,74.27,74.03,74.13,68236.0
2025-03-25 13:30:00,74.15,74.19,73.97,73.98,56411.0,74.15,74.19,73.97,73.98,56411.0
2025-03-25 14:00:00,73.98,74.22,73.91,74.13,76331.0,73.98,74.22,73.91,74.13,76331.0
2025-03-25 14:30:00,74.13,74.16,73.93,74.01,61928.0,74.13,74.16,73.93,74.01,61928.0
2025-03-25 15:00:00,73.99,74.17,73.9,74.0,80010.0,73.99,74.17,73.9,74.0,80010.0
2025-03-25 15:30:00,74.0,74.3,73.53,74.24,336142.0,74.0,74.3,73.53,74.24,336142.0
2025-03-26 09:30:00,75.59,76.05,75.07,75.94,94598.0,75.59,76.05,75.07,75.94,94598.0
2025-03-26 10:00:00,75.97,76.16,75.73,75.92,62037.0,75.97,76.16,75.73,75.92,62037.0
2025-03-26 10:30:00,75.94,76.42,75.93,76.16,96993.0,75.94,76.42,75.93,76.16,96993.0
2025-03-26 11:00:00,76.2,76.3,75.79,75.81,53089.0,76.2,76.3,75.79,75.81,53089.0
2025-03-26 11:30:00,75.81,75.92,75.57,75.7,72411.0,75.81,75.92,75.57,75.7,72411.0
2025-03-26 12:00:00,75.7,76.07,75.61,76.03,80347.0,75.7,76.07,75.61,76.03,80347.0
2025-03-26 12:30:00,76.03,76.2,75.49,75.54,140446.0,76.03,76.2,75.49,75.54,140446.0
2025-03-26 13:00:00,75.56,75.73,75.16,75.22,79041.0,75.56,75.73,75.16,75.22,79041.0
2025-03-26 13:30:00,75.23,75.51,75.03,75.33,57792.0,75.23,75.51,75.03,75.33,57792.0
2025-03-26 14:00:00,75.4,75.68,75.39,75.6,67801.0,75.4,75.68,75.39,75.6,67801.0
2025-03-26 14:30:00,75.63,75.63,75.12,75.2,94544.0,75.63,75.63,75.12,75.2,94544.0
2025-03-26 15:00:00,75.22,75.37,74.92,75.15,97108.0,75.22,75.37,74.92,75.15,97108.0
2025-03-26 15:30:00,75.15,75.41,74.98,75.02,453765.0,75.15,75.41,74.98,75.02,453765.0
2025-03-27 09:30:00,74.72,75.07,73.7,74.75,264701.0,74.72,75.07,73.7,74.75,264701.0
2025-03-27 10:00:00,74.76,77.08,74.61,77.05,388993.0,74.76,77.08,74.61,77.05,388993.0
2025-03-27 10:30:00,77.09,77.82,76.86,77.33,273438.0,77.09,77.82,76.86,77.33,273438.0
2025-03-27 11:00:00,77.39,77.7,76.59,76.6,155788.0,77.39,77.7,76.59,76.6,155788.0
2025-03-27 11:30:00,76.61,76.65,75.67,75.67,196925.0,76.61,76.65,75.67,75.67,196925.0
2025-03-27 12:00:00,75.72,76.89,75.55,76.89,190780.0,75.72,76.89,75.55,76.89,190780.0
2025-03-27 12:30:00,76.88,77.06,75.73,75.73,203068.0,76.88,77.06,75.73,75.73,203068.0
2025-03-27 13:00:00,75.73,76.61,75.68,76.55,126126.0,75.73,76.61,75.68,76.55,126126.0
2025-03-27 13:30:00,76.61,76.76,76.32,76.42,58275.0,76.61,76.76,76.32,76.42,58275.0
2025-03-27 14:00:00,76.42,76.94,76.39,76.83,81613.0,76.42,76.94,76.39,76.83,81613.0
2025-03-27 14:30:00,76.86,77.48,76.78,77.16,170180.0,76.86,77.48,76.78,77.16,170180.0
2025-03-27 15:00:00,77.16,77.77,77.09,77.71,104726.0,77.16,77.77,77.09,77.71,104726.0
2025-03-27 15:30:00,77.71,77.71,76.91,76.97,681085.0,77.71,77.71,76.91,76.97,681085.0
2025-03-28 09:30:00,76.07,76.92,75.05,76.21,169488.0,76.07,76.92,75.05,76.21,169488.0
2025-03-28 10:00:00,76.08,76.49,75.52,75.61,72439.0,76.08,76.49,75.52,75.61,72439.0
2025-03-28 10:30:00,75.58,75.69,75.0,75.19,121549.0,75.58,75.69,75.0,75.19,121549.0
2025-03-28 11:00:00,75.16,75.4,74.89,75.23,103591.0,75.16,75.4,74.89,75.23,103591.0
2025-03-28 11:30:00,75.19,75.54,75.1,75.31,61287.0,75.19,75.54,75.1,75.31,61287.0
2025-03-28 12:00:00,75.32,75.54,75.15,75.28,92165.0,75.32,75.54,75.15,75.28,92165.0
2025-03-28 12:30:00,75.3,75.32,74.94,75.03,65388.0,75.3,75.32,74.94,75.03,65388.0
2025-03-28 13:00:00,75.05,75.05,74.77,74.81,60142.0,75.05,75.05,74.77,74.81,60142.0
2025-03-28 13:30:00,74.81,75.36,74.77,75.35,73910.0,74.81,75.36,74.77,75.35,73910.0
2025-03-28 14:00:00,75.32,75.64,75.27,75.33,75471.0,75.32,75.64,75.27,75.33,75471.0
2025-03-28 14:30:00,75.33,75.35,74.98,75.34,69489.0,75.33,75.35,74.98,75.34,69489.0
2025-03-28 15:00:00,75.33,75.65,75.28,75.45,72168.0,75.33,75.65,75.28,75.45,72168.0
2025-03-28 15:30:00,75.44,75.98,75.27,75.97,413061.0,75.44,75.98,75.27,75.97,413061.0
2025-03-31 09:30:00,75.18,77.15,74.6,76.73,139241.0,75.18,77.15,74.6,76.73,139241.0
2025-03-31 10:00:00,76.75,77.14,76.36,76.36,93796.0,76.75,77.14,76.36,76.36,93796.0
2025-03-31 10:30:00,76.47,77.46,76.47,77.4,119555.0,76.47,77.46,76.47,77.4,119555.0
2025-03-31 11:00:00,77.42,77.77,77.14,77.61,108473.0,77.42,77.77,77.14,77.61,108473.0
2025-03-31 11:30:00,77.59,77.98,77.34,77.54,149345.0,77.59,77.98,77.34,77.54,149345.0
2025-03-31 12:00:00,77.62,77.69,76.81,77.37,100456.0,77.62,77.69,76.81,77.37,100456.0
2025-03-31 12:30:00,77.37,77.52,77.24,77.45,69189.0,77.37,77.52,77.24,77.45,69189.0
2025-03-31 13:00:00,77.41,77.67,77.2,77.42,77351.0,77.41,77.67,77.2,77.42,77351.0
2025-03-31 13:30:00,77.41,77.66,77.34,77.39,59370.0,77.41,77.66,77.34,77.39,59370.0
2025-03-31 14:00:00,77.39,78.1,77.39,77.97,97590.0,77.39,78.1,77.39,77.97,97590.0
2025-03-31 14:30:00,77.95,78.25,77.93,77.95,97140.0,77.95,78.25,77.93,77.95,97140.0
2025-03-31 15:00:00,77.93,78.38,77.92,77.98,131489.0,77.93,78.38,77.92,77.98,131489.0
2025-03-31 15:30:00,77.99,78.38,77.86,77.94,293056.0,77.99,78.38,77.86,77.94,293056.0
2025-04-01 09:30:00,77.62,78.99,77.39,78.15,141391.0,77.62,78.99,77.39,78.15,141391.0
2025-04-01 10:00:00,78.14,78.52,77.8,78.32,95881.0,78.14,78.52,77.8,78.32,95881.0
2025-04-01 10:30:00,78.27,78.87,78.19,78.73,352719.0,78.27,78.87,78.19,78.73,352719.0
2025-04-01 11:00:00,78.77,78.87,78.43,78.56,213491.0,78.77,78.87,78.43,78.56,213491.0
2025-04-01 11:30:00,78.52,78.74,78.32,78.55,142387.0,78.52,78.74,78.32,78.55,142387.0
2025-04-01 12:00:00,78.55,78.65,77.99,78.01,147007.0,78.55,78.65,77.99,78.01,147007.0
2025-04-01 12:30:00,78.01,78.06,77.45,78.01,149070.0,78.01,78.06,77.45,78.01,149070.0
2025-04-01 13:00:00,77.97,78.2,77.64,77.79,187891.0,77.97,78.2,77.64,77.79,187891.0
2025-04-01 13:30:00,77.79,78.38,77.76,78.1,128858.0,77.79,78.38,77.76,78.1,128858.0
2025-04-01 14:00:00,78.07,78.1,77.35,77.36,111251.0,78.07,78.1,77.35,77.36,111251.0
2025-04-01 14:30:00,77.34,77.64,77.19,77.64,184155.0,77.34,77.64,77.19,77.64,184155.0
2025-04-01 15:00:00,77.62,78.25,77.38,78.08,224975.0,77.62,78.25,77.38,78.08,224975.0
2025-04-01 15:30:00,78.08,78.86,78.03,78.83,447130.0,78.08,78.86,78.03,78.83,447130.0
2025-04-02 09:30:00,78.04,80.87,77.65,80.39,278989.0,78.04,80.87,77.65,80.39,278989.0
2025-04-02 10:00:00,80.24,80.79,80.18,80.58,108959.0,80.24,80.79,80.18,80.58,108959.0
2025-04-02 10:30:00,80.55,81.0,80.41,80.95,142619.0,80.55,81.0,80.41,80.95,142619.0
2025-04-02 11:00:00,80.93,81.93,80.82,81.7,285071.0,80.93,81.93,80.82,81.7,285071.0
2025-04-02 11:30:00,81.7,81.84,81.37,81.51,161233.0,81.7,81.84,81.37,81.51,161233.0
2025-04-02 12:00:00,81.48,81.83,81.36,81.67,164482.0,81.48,81.83,81.36,81.67,164482.0
2025-04-02 12:30:00,81.67,82.29,81.55,82.23,76798.0,81.67,82.29,81.55,82.23,76798.0
2025-04-02 13:00:00,82.23,82.79,82.19,82.6,92454.0,82.23,82.79,82.19,82.6,92454.0
2025-04-02 13:30:00,82.6,82.6,81.96,82.47,191676.0,82.6,82.6,81.96,82.47,191676.0
2025-04-02 14:00:00,82.47,82.5,81.98,81.98,107088.0,82.47,82.5,81.98,81.98,107088.0
2025-04-02 14:30:00,81.98,82.62,81.94,82.05,120642.0,81.98,82.62,81.94,82.05,120642.0
2025-04-02 15:00:00,82.12,82.5,82.12,82.29,144762.0,82.12,82.5,82.12,82.29,144762.0
2025-04-02 15:30:00,82.27,82.78,82.12,82.77,428403.0,82.27,82.78,82.12,82.77,428403.0
2025-04-03 09:30:00,79.29,80.17,77.91,78.45,207129.0,79.29,80.17,77.91,78.45,207129.0
2025-04-03 10:00:00,78.38,78.51,77.05,77.59,357617.0,78.38,78.51,77.05,77.59,357617.0
2025-04-03 10:30:00,77.49,77.72,76.52,77.03,222421.0,77.49,77.72,76.52,77.03,222421.0
2025-04-03 11:00:00,77.03,77.6,76.98,77.46,275050.0,77.03,77.6,76.98,77.46,275050.0
2025-04-03 11:30:00,77.48,77.82,77.14,77.61,261213.0,77.48,77.82,77.14,77.61,261213.0
2025-04-03 12:00:00,77.54,77.91,77.53,77.74,261990.0,77.54,77.91,77.53,77.74,261990.0
2025-04-03 12:30:00,77.76,77.82,77.06,77.3,160410.0,77.76,77.82,77.06,77.3,160410.0
2025-04-03 13:00:00,77.3,77.52,77.07,77.27,51289.0,77.3,77.52,77.07,77.27,51289.0
2025-04-03 13:30:00,77.21,77.36,77.01,77.02,72061.0,77.21,77.36,77.01,77.02,72061.0
2025-04-03 14:00:00,76.99,77.12,76.51,76.56,128936.0,76.99,77.12,76.51,76.56,128936.0
2025-04-03 14:30:00,76.56,77.08,76.55,76.87,134373.0,76.56,77.08,76.55,76.87,134373.0
2025-04-03 15:00:00,76.83,77.07,76.13,76.41,154043.0,76.83,77.07,76.13,76.41,154043.0
2025-04-03 15:30:00,76.43,76.67,76.16,76.39,574573.0,76.43,76.67,76.16,76.39,574573.0
2025-04-04 09:30:00,74.24,74.76,72.71,74.0,286652.0,74.24,74.76,72.71,74.0,286652.0
2025-04-04 10:00:00,74.11,74.34,73.17,73.37,243117.0,74.11,74.34,73.17,73.37,243117.0
2025-04-04 10:30:00,73.28,73.61,72.16,73.48,121238.0,73.28,73.61,72.16,73.48,121238.0
2025-04-04 11:00:00,73.45,76.67,73.33,75.22,129063.0,73.45,76.67,73.33,75.22,129063.0
2025-04-04 11:30:00,75.21,75.54,74.65,75.12,213118.0,75.21,75.54,74.65,75.12,213118.0
2025-04-04 12:00:00,75.09,76.0,75.08,75.49,178907.0,75.09,76.0,75.08,75.49,178907.0
2025-04-04 12:30:00,75.54,75.99,75.14,75.31,69275.0,75.54,75.99,75.14,75.31,69275.0
2025-04-04 13:00:00,75.31,75.96,74.95,75.81,160951.0,75.31,75.96,74.95,75.81,160951.0
2025-04-04 13:30:00,75.7,76.67,75.34,76.53,124482.0,75.7,76.67,75.34,76.53,124482.0
2025-04-04 14:00:00,76.56,76.87,75.89,75.95,145052.0,76.56,76.87,75.89,75.95,145052.0
2025-04-04 14:30:00,76.04,76.32,75.62,75.92,78735.0,76.04,76.32,75.62,75.92,78735.0
2025-04-04 15:00:00,76.04,76.85,75.51,76.58,117025.0,76.04,76.85,75.51,76.58,117025.0
2025-04-04 15:30:00,76.53,77.36,75.55,75.7,384373.0,76.53,77.36,75.55,75.7,384373.0
2025-04-07 09:30:00,73.55,73.99,71.31,73.35,375883.0,73.55,73.99,71.31,73.35,375883.0
2025-04-07 10:00:00,73.26,77.19,72.34,73.38,519356.0,73.26,77.19,72.34,73.38,519356.0
2025-04-07 10:30:00,73.34,75.56,72.78,74.94,126715.0,73.34,75.56,72.78,74.94,126715.0
2025-04-07 11:00:00,74.93,75.56,72.36,72.71,154819.0,74.93,75.56,72.36,72.71,154819.0
2025-04-07 11:30:00,72.6,74.16,72.59,73.91,63022.0,72.6,74.16,72.59,73.91,63022.0
2025-04-07 12:00:00,73.77,73.82,72.58,73.11,112610.0,73.77,73.82,72.58,73.11,112610.0
2025-04-07 12:30:00,73.11,73.7,71.97,72.31,112036.0,73.11,73.7,71.97,72.31,112036.0
2025-04-07 13:00:00,72.26,73.64,72.26,73.56,122613.0,72.26,73.64,72.26,73.56,122613.0
2025-04-07 13:30:00,73.56,74.33,72.99,74.33,125171.0,73.56,74.33,72.99,74.33,125171.0
2025-04-07 14:00:00,74.23,74.39,73.15,73.16,116591.0,74.23,74.39,73.15,73.16,116591.0
2025-04-07 14:30:00,73.25,73.78,72.87,73.05,120539.0,73.25,73.78,72.87,73.05,120539.0
2025-04-07 15:00:00,73.04,73.79,72.94,73.03,204774.0,73.04,73.79,72.94,73.03,204774.0
2025-04-07 15:30:00,73.02,74.05,72.74,73.75,519201.0,73.02,74.05,72.74,73.75,519201.0
2025-04-08 09:30:00,75.37,77.18,73.77,76.88,452857.0,75.37,77.18,73.77,76.88,452857.0
2025-04-08 10:00:00,76.8,77.78,76.67,77.54,212370.0,76.8,77.78,76.67,77.54,212370.0
2025-04-08 10:30:00,77.59,77.98,76.38,76.45,233502.0,77.59,77.98,76.38,76.45,233502.0
2025-04-08 11:00:00,76.45,76.6,75.58,75.74,226144.0,76.45,76.6,75.58,75.74,226144.0
2025-04-08 11:30:00,75.8,76.69,75.79,76.08,151753.0,75.8,76.69,75.79,76.08,151753.0
2025-04-08 12:00:00,76.1,76.29,75.06,75.48,176098.0,76.1,76.29,75.06,75.48,176098.0
2025-04-08 12:30:00,75.48,75.83,74.58,74.65,178718.0,75.48,75.83,74.58,74.65,178718.0
2025-04-08 13:00:00,74.65,74.92,73.95,74.01,75734.0,74.65,74.92,73.95,74.01,75734.0
2025-04-08 13:30:00,73.98,75.3,73.94,74.72,231661.0,73.98,75.3,73.94,74.72,231661.0
2025-04-08 14:00:00,74.7,74.73,73.71,73.76,59758.0,74.7,74.73,73.71,73.76,59758.0
2025-04-08 14:30:00,73.76,74.75,73.75,73.9,136217.0,73.76,74.75,73.75,73.9,136217.0
2025-04-08 15:00:00,73.94,74.03,72.8,73.39,90767.0,73.94,74.03,72.8,73.39,90767.0
2025-04-08 15:30:00,73.36,73.46,71.94,73.31,463401.0,73.36,73.46,71.94,73.31,463401.0
2025-04-09 09:30:00,72.12,74.79,72.03,74.64,483874.0,72.12,74.79,72.03,74.64,483874.0
2025-04-09 10:00:00,74.64,75.23,73.26,73.73,274639.0,74.64,75.23,73.26,73.73,274639.0
2025-04-09 10:30:00,73.73,74.33,72.81,72.83,219426.0,73.73,74.33,72.81,72.83,219426.0
2025-04-09 11:00:00,72.85,73.97,72.85,73.69,187682.0,72.85,73.97,72.85,73.69,187682.0
2025-04-09 11:30:00,73.69,73.87,72.59,72.78,223434.0,73.69,73.87,72.59,72.78,223434.0
2025-04-09 12:00:00,72.74,73.67,72.57,73.28,131762.0,72.74,73.67,72.57,73.28,131762.0
2025-04-09 12:30:00,73.23,73.92,73.13,73.67,82024.0,73.23,73.92,73.13,73.67,82024.0
2025-04-09 13:00:00,73.72,80.31,73.65,78.77,427727.0,73.72,80.31,73.65,78.77,427727.0
2025-04-09 13:30:00,78.77,80.67,78.33,80.23,220999.0,78.77,80.67,78.33,80.23,220999.0
2025-04-09 14:00:00,80.65,81.79,79.6,80.72,370161.0,80.65,81.79,79.6,80.72,370161.0
2025-04-09 14:30:00,80.79,81.17,78.3,78.3,229900.0,80.79,81.17,78.3,78.3,229900.0
2025-04-09 15:00:00,78.29,80.15,78.05,80.11,385226.0,78.29,80.15,78.05,80.11,385226.0
2025-04-09 15:30:00,80.11,80.94,79.5,80.13,976726.0,80.11,80.94,79.5,80.13,976726.0
2025-04-10 09:30:00,69.48,71.55,67.0,68.15,3193738.0,69.48,71.55,67.0,68.15,3193738.0
2025-04-10 10:00:00,68.19,68.22,64.67,64.73,1811238.0,68.19,68.22,64.67,64.73,1811238.0
2025-04-10 10:30:00,64.76,65.07,63.4,63.8,1674433.0,64.76,65.07,63.4,63.8,1674433.0
2025-04-10 11:00:00,63.82,64.63,63.22,63.77,1103434.0,63.82,64.63,63.22,63.77,1103434.0
2025-04-10 11:30:00,63.74,64.55,63.65,64.16,867240.0,63.74,64.55,63.65,64.16,867240.0
2025-04-10 12:00:00,64.16,64.59,63.51,64.35,877106.0,64.16,64.59,63.51,64.35,877106.0
2025-04-10 12:30:00,64.35,65.68,64.27,65.56,718182.0,64.35,65.68,64.27,65.56,718182.0
2025-04-10 13:00:00,65.56,66.48,65.03,66.46,866824.0,65.56,66.48,65.03,66.46,866824.0
2025-04-10 13:30:00,66.45,67.42,65.64,66.32,1017165.0,66.45,67.42,65.64,66.32,1017165.0
2025-04-10 14:00:00,66.25,67.09,65.8,67.0,578207.0,66.25,67.09,65.8,67.0,578207.0
2025-04-10 14:30:00,67.0,67.23,66.44,67.0,488086.0,67.0,67.23,66.44,67.0,488086.0
2025-04-10 15:00:00,67.0,67.36,66.4,66.42,784878.0,67.0,67.36,66.4,66.42,784878.0
2025-04-10 15:30:00,66.42,67.43,66.23,66.44,1885802.0,66.42,67.43,66.23,66.44,1885802.0
2025-04-11 09:30:00,65.99,68.61,65.49,67.95,361535.0,65.99,68.61,65.49,67.95,361535.0
2025-04-11 10:00:00,68.0,68.19,66.8,66.93,290474.0,68.0,68.19,66.8,66.93,290474.0
2025-04-11 10:30:00,66.92,67.95,66.78,67.49,403323.0,66.92,67.95,66.78,67.49,403323.0
2025-04-11 11:00:00,67.52,68.02,67.03,67.28,285754.0,67.52,68.02,67.03,67.28,285754.0
2025-04-11 11:30:00,67.23,67.57,66.78,66.86,178925.0,67.23,67.57,66.78,66.86,178925.0
2025-04-11 12:00:00,66.84,67.23,66.76,67.06,154002.0,66.84,67.23,66.76,67.06,154002.0
2025-04-11 12:30:00,67.1,67.95,67.05,67.47,106225.0,67.1,67.95,67.05,67.47,106225.0
2025-04-11 13:00:00,67.51,67.89,67.38,67.54,84559.0,67.51,67.89,67.38,67.54,84559.0
2025-04-11 13:30:00,67.56,68.6,67.34,68.13,104160.0,67.56,68.6,67.34,68.13,104160.0
2025-04-11 14:00:00,68.17,68.22,67.46,67.75,98067.0,68.17,68.22,67.46,67.75,98067.0
2025-04-11 14:30:00,67.76,68.25,67.74,67.76,102319.0,67.76,68.25,67.74,67.76,102319.0
2025-04-11 15:00:00,67.8,68.23,67.38,67.43,227162.0,67.8,68.23,67.38,67.43,227162.0
2025-04-11 15:30:00,67.39,68.89,67.05,68.35,878585.0,67.39,68.89,67.05,68.35,878585.0
2025-04-14 09:30:00,69.02,70.0,68.19,68.66,168053.0,69.02,70.0,68.19,68.66,168053.0
2025-04-14 10:00:00,68.69,69.45,68.26,69.05,149403.0,68.69,69.45,68.26,69.05,149403.0
2025-04-14 10:30:00,69.05,69.11,68.55,68.87,207963.0,69.05,69.11,68.55,68.87,207963.0
2025-04-14 11:00:00,68.81,68.88,68.19,68.23,89084.0,68.81,68.88,68.19,68.23,89084.0
2025-04-14 11:30:00,68.25,68.6,67.54,67.82,96842.0,68.25,68.6,67.54,67.82,96842.0
2025-04-14 12:00:00,67.72,67.97,67.06,67.21,195937.0,67.72,67.97,67.06,67.21,195937.0
2025-04-14 12:30:00,67.21,67.72,67.12,67.28,95324.0,67.21,67.72,67.12,67.28,95324.0
2025-04-14 13:00:00,67.26,68.1,67.05,67.25,128783.0,67.26,68.1,67.05,67.25,128783.0
2025-04-14 13:30:00,67.24,67.53,67.16,67.31,110405.0,67.24,67.53,67.16,67.31,110405.0
2025-04-14 14:00:00,67.29,67.55,67.17,67.5,111361.0,67.29,67.55,67.17,67.5,111361.0
2025-04-14 14:30:00,67.5,67.86,67.26,67.67,123231.0,67.5,67.86,67.26,67.67,123231.0
2025-04-14 15:00:00,67.67,67.94,67.59,67.78,164713.0,67.67,67.94,67.59,67.78,164713.0
2025-04-14 15:30:00,67.76,67.95,67.4,67.52,528539.0,67.76,67.95,67.4,67.52,528539.0
2025-04-15 09:30:00,67.67,67.89,67.17,67.48,179219.0,67.67,67.89,67.17,67.48,179219.0
2025-04-15 10:00:00,67.39,68.2,67.3,67.69,141927.0,67.39,68.2,67.3,67.69,141927.0
2025-04-15 10:30:00,67.72,67.91,67.21,67.23,113148.0,67.72,67.91,67.21,67.23,113148.0
2025-04-15 11:00:00,67.17,67.39,67.01,67.03,99895.0,67.17,67.39,67.01,67.03,99895.0
2025-04-15 11:30:00,67.01,67.21,66.9,67.06,79741.0,67.01,67.21,66.9,67.06,79741.0
2025-04-15 12:00:00,67.1,67.4,66.97,67.09,59759.0,67.1,67.4,66.97,67.09,59759.0
2025-04-15 12:30:00,67.11,67.25,67.01,67.14,61077.0,67.11,67.25,67.01,67.14,61077.0
2025-04-15 13:00:00,67.13,67.36,66.95,66.95,70693.0,67.13,67.36,66.95,66.95,70693.0
2025-04-15 13:30:00,66.99,67.24,66.76,66.88,62842.0,66.99,67.24,66.76,66.88,62842.0
2025-04-15 14:00:00,66.9,67.14,66.78,66.99,65577.0,66.9,67.14,66.78,66.99,65577.0
2025-04-15 14:30:00,67.04,67.63,67.04,67.62,85953.0,67.04,67.63,67.04,67.62,85953.0
2025-04-15 15:00:00,67.57,67.92,67.5,67.67,104903.0,67.57,67.92,67.5,67.67,104903.0
2025-04-15 15:30:00,67.7,67.87,67.54,67.7,418926.0,67.7,67.87,67.54,67.7,418926.0
2025-04-16 09:30:00,66.77,67.05,65.86,66.38,149290.0,66.77,67.05,65.86,66.38,149290.0
2025-04-16 10:00:00,66.31,67.05,66.21,66.42,73582.0,66.31,67.05,66.21,66.42,73582.0
2025-04-16 10:30:00,66.39,66.46,65.85,66.1,89238.0,66.39,66.46,65.85,66.1,89238.0
2025-04-16 11:00:00,66.14,66.2,65.78,66.01,119816.0,66.14,66.2,65.78,66.01,119816.0
2025-04-16 11:30:00,66.03,66.07,65.34,65.41,108533.0,66.03,66.07,65.34,65.41,108533.0
2025-04-16 12:00:00,65.43,65.45,65.08,65.39,198330.0,65.43,65.45,65.08,65.39,198330.0
2025-04-16 12:30:00,65.39,65.49,65.09,65.28,89282.0,65.39,65.49,65.09,65.28,89282.0
2025-04-16 13:00:00,65.28,65.53,65.11,65.26,91665.0,65.28,65.53,65.11,65.26,91665.0
2025-04-16 13:30:00,65.26,65.27,64.12,64.2,93592.0,65.26,65.27,64.12,64.2,93592.0
2025-04-16 14:00:00,64.25,64.4,64.0,64.26,111593.0,64.25,64.4,64.0,64.26,111593.0
2025-04-16 14:30:00,64.23,64.24,63.73,63.76,115617.0,64.23,64.24,63.73,63.76,115617.0
2025-04-16 15:00:00,63.78,63.86,63.33,63.46,147967.0,63.78,63.86,63.33,63.46,147967.0
2025-04-16 15:30:00,63.49,64.18,63.45,64.11,528620.0,63.49,64.18,63.45,64.11,528620.0
2025-04-17 09:30:00,64.04,64.61,63.88,64.18,111543.0,64.04,64.61,63.88,64.18,111543.0
2025-04-17 10:00:00,64.22,64.71,63.77,63.78,59812.0,64.22,64.71,63.77,63.78,59812.0
2025-04-17 10:30:00,63.78,64.12,63.63,63.82,56014.0,63.78,64.12,63.63,63.82,56014.0
2025-04-17 11:00:00,63.79,64.54,63.79,64.22,73261.0,63.79,64.54,63.79,64.22,73261.0
2025-04-17 11:30:00,64.17,64.56,63.92,63.93,103790.0,64.17,64.56,63.92,63.93,103790.0
2025-04-17 12:00:00,63.98,64.35,63.78,64.27,95834.0,63.98,64.35,63.78,64.27,95834.0
2025-04-17 12:30:00,64.25,64.61,64.06,64.5,67088.0,64.25,64.61,64.06,64.5,67088.0
2025-04-17 13:00:00,64.56,64.58,64.07,64.12,79032.0,64.56,64.58,64.07,64.12,79032.0
2025-04-17 13:30:00,64.16,64.73,64.16,64.52,51499.0,64.16,64.73,64.16,64.52,51499.0
2025-04-17 14:00:00,64.52,64.69,64.38,64.54,79230.0,64.52,64.69,64.38,64.54,79230.0
2025-04-17 14:30:00,64.55,64.77,64.18,64.18,115751.0,64.55,64.77,64.18,64.18,115751.0
2025-04-17 15:00:00,64.2,64.48,64.07,64.38,82689.0,64.2,64.48,64.07,64.38,82689.0
2025-04-17 15:30:00,64.42,64.61,64.22,64.58,337408.0,64.42,64.61,64.22,64.58,337408.0
2025-04-21 09:30:00,63.76,64.19,63.14,63.17,84787.0,63.76,64.19,63.14,63.17,84787.0
2025-04-21 10:00:00,63.18,63.3,62.6,62.73,108943.0,63.18,63.3,62.6,62.73,108943.0
2025-04-21 10:30:00,62.7,62.93,62.52,62.68,75745.0,62.7,62.93,62.52,62.68,75745.0
2025-04-21 11:00:00,62.68,62.84,62.44,62.5,58230.0,62.68,62.84,62.44,62.5,58230.0
2025-04-21 11:30:00,62.46,62.52,61.77,62.08,95662.0,62.46,62.52,61.77,62.08,95662.0
2025-04-21 12:00:00,62.11,62.53,62.1,62.25,84025.0,62.11,62.53,62.1,62.25,84025.0
2025-04-21 12:30:00,62.26,62.58,62.15,62.18,80146.0,62.26,62.58,62.15,62.18,80146.0
2025-04-21 13:00:00,62.21,62.36,61.96,62.01,77600.0,62.21,62.36,61.96,62.01,77600.0
2025-04-21 13:30:00,62.03,62.33,62.03,62.15,81922.0,62.03,62.33,62.03,62.15,81922.0
2025-04-21 14:00:00,62.13,62.13,61.97,62.03,71316.0,62.13,62.13,61.97,62.03,71316.0
2025-04-21 14:30:00,62.05,62.21,61.69,61.71,94263.0,62.05,62.21,61.69,61.71,94263.0
2025-04-21 15:00:00,61.72,62.1,61.67,62.09,107927.0,61.72,62.1,61.67,62.09,107927.0
2025-04-21 15:30:00,62.1,62.48,62.01,62.35,440175.0,62.1,62.48,62.01,62.35,440175.0
2025-04-22 09:30:00,63.05,64.07,63.05,64.06,141412.0,63.05,64.07,63.05,64.06,141412.0
2025-04-22 10:00:00,64.02,64.78,64.0,64.55,145964.0,64.02,64.78,64.0,64.55,145964.0
2025-04-22 10:30:00,64.52,64.76,64.45,64.76,108364.0,64.52,64.76,64.45,64.76,108364.0
2025-04-22 11:00:00,64.75,65.32,64.68,65.03,126464.0,64.75,65.32,64.68,65.03,126464.0
2025-04-22 11:30:00,65.05,65.06,64.52,64.81,95454.0,65.05,65.06,64.52,64.81,95454.0
2025-04-22 12:00:00,64.91,65.73,64.91,65.64,94685.0,64.91,65.73,64.91,65.64,94685.0
2025-04-22 12:30:00,65.61,65.75,65.25,65.41,48097.0,65.61,65.75,65.25,65.41,48097.0
2025-04-22 13:00:00,65.42,65.59,64.55,64.61,99697.0,65.42,65.59,64.55,64.61,99697.0
2025-04-22 13:30:00,64.61,64.91,64.39,64.51,54803.0,64.61,64.91,64.39,64.51,54803.0
2025-04-22 14:00:00,64.51,65.11,64.51,65.03,61700.0,64.51,65.11,64.51,65.03,61700.0
2025-04-22 14:30:00,65.03,65.32,65.0,65.3,73174.0,65.03,65.32,65.0,65.3,73174.0
2025-04-22 15:00:00,65.26,65.32,64.79,65.01,228114.0,65.26,65.32,64.79,65.01,228114.0
2025-04-22 15:30:00,64.99,65.45,64.96,65.04,381202.0,64.99,65.45,64.96,65.04,381202.0
2025-04-23 09:30:00,67.01,68.53,66.78,67.67,213171.0,67.01,68.53,66.78,67.67,213171.0
2025-04-23 10:00:00,67.54,68.03,67.33,67.86,132406.0,67.54,68.03,67.33,67.86,132406.0
2025-04-23 10:30:00,67.92,68.19,67.27,67.62,132500.0,67.92,68.19,67.27,67.62,132500.0
2025-04-23 11:00:00,67.62,67.69,66.93,67.05,122261.0,67.62,67.69,66.93,67.05,122261.0
2025-04-23 11:30:00,67.05,67.16,66.42,66.73,86779.0,67.05,67.16,66.42,66.73,86779.0
2025-04-23 12:00:00,66.66,66.7,66.17,66.45,65713.0,66.66,66.7,66.17,66.45,65713.0
2025-04-23 12:30:00,66.45,66.69,66.23,66.58,60815.0,66.45,66.69,66.23,66.58,60815.0
2025-04-23 13:00:00,66.58,66.91,66.31,66.59,62896.0,66.58,66.91,66.31,66.59,62896.0
2025-04-23 13:30:00,66.61,66.77,66.36,66.65,61036.0,66.61,66.77,66.36,66.65,61036.0
2025-04-23 14:00:00,66.65,66.77,66.29,66.29,51975.0,66.65,66.77,66.29,66.29,51975.0
2025-04-23 14:30:00,66.29,66.49,66.04,66.17,65118.0,66.29,66.49,66.04,66.17,65118.0
2025-04-23 15:00:00,66.17,66.27,65.79,65.85,98033.0,66.17,66.27,65.79,65.85,98033.0
2025-04-23 15:30:00,65.87,66.11,65.63,65.8,298339.0,65.87,66.11,65.63,65.8,298339.0
2025-04-24 09:30:00,65.93,66.12,64.72,65.45,112289.0,65.93,66.12,64.72,65.45,112289.0
2025-04-24 10:00:00,65.45,66.05,65.3,65.99,103587.0,65.45,66.05,65.3,65.99,103587.0
2025-04-24 10:30:00,65.97,66.01,65.26,65.35,64483.0,65.97,66.01,65.26,65.35,64483.0
2025-04-24 11:00:00,65.32,65.73,65.27,65.63,51525.0,65.32,65.73,65.27,65.63,51525.0
2025-04-24 11:30:00,65.62,65.84,65.58,65.64,48728.0,65.62,65.84,65.58,65.64,48728.0
2025-04-24 12:00:00,65.65,66.0,65.54,65.91,60482.0,65.65,66.0,65.54,65.91,60482.0
2025-04-24 12:30:00,65.92,66.28,65.9,66.23,55165.0,65.92,66.28,65.9,66.23,55165.0
2025-04-24 13:00:00,66.23,66.34,65.89,65.9,45221.0,66.23,66.34,65.89,65.9,45221.0
2025-04-24 13:30:00,65.95,66.06,65.61,65.9,109137.0,65.95,66.06,65.61,65.9,109137.0
2025-04-24 14:00:00,65.89,66.06,65.73,65.82,119566.0,65.89,66.06,65.73,65.82,119566.0
2025-04-24 14:30:00,65.8,66.18,65.8,66.07,104343.0,65.8,66.18,65.8,66.07,104343.0
2025-04-24 15:00:00,66.07,66.11,65.6,65.62,128522.0,66.07,66.11,65.6,65.62,128522.0
2025-04-24 15:30:00,65.63,66.0,65.62,65.68,427622.0,65.63,66.0,65.62,65.68,427622.0
2025-04-25 09:30:00,65.13,65.65,64.72,64.78,82197.0,65.13,65.65,64.72,64.78,82197.0
2025-04-25 10:00:00,64.78,65.21,64.55,64.8,196586.0,64.78,65.21,64.55,64.8,196586.0
2025-04-25 10:30:00,64.8,65.49,64.66,65.49,76190.0,64.8,65.49,64.66,65.49,76190.0
2025-04-25 11:00:00,65.47,65.47,65.18,65.28,103478.0,65.47,65.47,65.18,65.28,103478.0
2025-04-25 11:30:00,65.26,65.33,64.99,64.99,45931.0,65.26,65.33,64.99,64.99,45931.0
2025-04-25 12:00:00,65.01,65.05,64.89,64.98,46873.0,65.01,65.05,64.89,64.98,46873.0
2025-04-25 12:30:00,64.98,65.13,64.93,64.93,44494.0,64.98,65.13,64.93,64.93,44494.0
2025-04-25 13:00:00,64.92,65.44,64.91,65.42,57690.0,64.92,65.44,64.91,65.42,57690.0
2025-04-25 13:30:00,65.41,65.47,64.68,64.75,44292.0,65.41,65.47,64.68,64.75,44292.0
2025-04-25 14:00:00,64.75,65.0,64.68,64.94,41614.0,64.75,65.0,64.68,64.94,41614.0
2025-04-25 14:30:00,64.95,65.09,64.79,64.82,104082.0,64.95,65.09,64.79,64.82,104082.0
2025-04-25 15:00:00,64.84,64.96,64.81,64.84,94698.0,64.84,64.96,64.81,64.84,94698.0
2025-04-25 15:30:00,64.82,65.15,64.64,65.0,318034.0,64.82,65.15,64.64,65.0,318034.0
2025-04-28 09:30:00,65.81,66.93,65.55,66.15,230031.0,65.81,66.93,65.55,66.15,230031.0
2025-04-28 10:00:00,66.18,66.43,66.04,66.04,102255.0,66.18,66.43,66.04,66.04,102255.0
2025-04-28 10:30:00,66.04,66.15,65.62,65.67,79912.0,66.04,66.15,65.62,65.67,79912.0
2025-04-28 11:00:00,65.66,65.79,65.03,65.05,78628.0,65.66,65.79,65.03,65.05,78628.0
2025-04-28 11:30:00,65.05,65.37,65.0,65.17,91524.0,65.05,65.37,65.0,65.17,91524.0
2025-04-28 12:00:00,65.18,65.2,64.87,64.92,80776.0,65.18,65.2,64.87,64.92,80776.0
2025-04-28 12:30:00,64.95,65.07,64.81,64.91,71841.0,64.95,65.07,64.81,64.91,71841.0
2025-04-28 13:00:00,64.91,64.95,64.41,64.42,139828.0,64.91,64.95,64.41,64.42,139828.0
2025-04-28 13:30:00,64.38,64.65,64.32,64.59,118124.0,64.38,64.65,64.32,64.59,118124.0
2025-04-28 14:00:00,64.6,64.68,64.45,64.57,170118.0,64.6,64.68,64.45,64.57,170118.0
2025-04-28 14:30:00,64.55,64.63,64.51,64.61,98148.0,64.55,64.63,64.51,64.61,98148.0
2025-04-28 15:00:00,64.6,65.02,64.59,64.99,155336.0,64.6,65.02,64.59,64.99,155336.0
2025-04-28 15:30:00,64.97,65.39,64.65,65.08,332153.0,64.97,65.39,64.65,65.08,332153.0
2025-04-29 09:30:00,64.44,65.21,64.4,64.81,125004.0,64.44,65.21,64.4,64.81,125004.0
2025-04-29 10:00:00,64.74,65.2,64.44,64.48,193188.0,64.74,65.2,64.44,64.48,193188.0
2025-04-29 10:30:00,64.48,65.06,64.3,65.04,134629.0,64.48,65.06,64.3,65.04,134629.0
2025-04-29 11:00:00,65.01,65.05,64.79,64.94,60713.0,65.01,65.05,64.79,64.94,60713.0
2025-04-29 11:30:00,64.93,64.95,64.63,64.77,50562.0,64.93,64.95,64.63,64.77,50562.0
2025-04-29 12:00:00,64.77,65.26,64.77,65.0,69389.0,64.77,65.26,64.77,65.0,69389.0
2025-04-29 12:30:00,64.99,65.02,64.39,64.48,134908.0,64.99,65.02,64.39,64.48,134908.0
2025-04-29 13:00:00,64.49,64.81,64.43,64.78,72397.0,64.49,64.81,64.43,64.78,72397.0
2025-04-29 13:30:00,64.79,65.19,64.74,65.06,85869.0,64.79,65.19,64.74,65.06,85869.0
2025-04-29 14:00:00,65.1,65.28,64.88,64.92,82674.0,65.1,65.28,64.88,64.92,82674.0
2025-04-29 14:30:00,64.92,64.98,64.83,64.94,173073.0,64.92,64.98,64.83,64.94,173073.0
2025-04-29 15:00:00,64.94,65.27,64.93,65.27,164737.0,64.94,65.27,64.93,65.27,164737.0
2025-04-29 15:30:00,65.26,65.27,64.76,64.83,378182.0,65.26,65.27,64.76,64.83,378182.0
2025-04-30 09:30:00,63.58,63.58,62.14,62.3,193129.0,63.58,63.58,62.14,62.3,193129.0
2025-04-30 10:00:00,62.26,62.77,62.23,62.77,119411.0,62.26,62.77,62.23,62.77,119411.0
2025-04-30 10:30:00,62.83,63.0,62.53,62.72,115946.0,62.83,63.0,62.53,62.72,115946.0
2025-04-30 11:00:00,62.72,63.24,62.72,63.11,105047.0,62.72,63.24,62.72,63.11,105047.0
2025-04-30 11:30:00,63.07,63.34,63.02,63.25,109887.0,63.07,63.34,63.02,63.25,109887.0
2025-04-30 12:00:00,63.27,63.38,62.95,62.99,85308.0,63.27,63.38,62.95,62.99,85308.0
2025-04-30 12:30:00,62.97,63.32,62.95,63.18,64518.0,62.97,63.32,62.95,63.18,64518.0
2025-04-30 13:00:00,63.2,63.56,63.1,63.48,97330.0,63.2,63.56,63.1,63.48,97330.0
2025-04-30 13:30:00,63.46,63.94,63.42,63.84,115056.0,63.46,63.94,63.42,63.84,115056.0
2025-04-30 14:00:00,63.84,64.02,63.56,63.87,156899.0,63.84,64.02,63.56,63.87,156899.0
2025-04-30 14:30:00,63.84,63.95,63.59,63.79,157472.0,63.84,63.95,63.59,63.79,157472.0
2025-04-30 15:00:00,63.79,64.12,63.79,64.03,166033.0,63.79,64.12,63.79,64.03,166033.0
2025-04-30 15:30:00,64.03,64.74,63.91,64.66,350700.0,64.03,64.74,63.91,64.66,350700.0
2025-05-01 09:30:00,65.39,65.93,64.1,65.59,177288.0,65.39,65.93,64.1,65.59,177288.0
2025-05-01 10:00:00,65.71,66.19,65.66,66.14,189262.0,65.71,66.19,65.66,66.14,189262.0
2025-05-01 10:30:00,66.13,66.84,66.06,66.69,436973.0,66.13,66.84,66.06,66.69,436973.0
2025-05-01 11:00:00,66.66,66.96,66.56,66.83,81968.0,66.66,66.96,66.56,66.83,81968.0
2025-05-01 11:30:00,66.83,66.83,65.95,66.05,85986.0,66.83,66.83,65.95,66.05,85986.0
2025-05-01 12:00:00,66.05,66.05,65.51,65.56,53734.0,66.05,66.05,65.51,65.56,53734.0
2025-05-01 12:30:00,65.54,65.7,65.33,65.43,79214.0,65.54,65.7,65.33,65.43,79214.0
2025-05-01 13:00:00,65.44,65.82,65.43,65.73,68606.0,65.44,65.82,65.43,65.73,68606.0
2025-05-01 13:30:00,65.75,65.75,65.32,65.36,45734.0,65.75,65.75,65.32,65.36,45734.0
2025-05-01 14:00:00,65.35,65.53,65.24,65.38,63867.0,65.35,65.53,65.24,65.38,63867.0
2025-05-01 14:30:00,65.37,65.49,65.27,65.35,73352.0,65.37,65.49,65.27,65.35,73352.0
2025-05-01 15:00:00,65.35,65.61,65.28,65.6,92593.0,65.35,65.61,65.28,65.6,92593.0
2025-05-01 15:30:00,65.61,65.72,65.4,65.51,596571.0,65.61,65.72,65.4,65.51,596571.0
2025-05-02 09:30:00,66.26,67.1,65.83,65.96,134336.0,66.26,67.1,65.83,65.96,134336.0
2025-05-02 10:00:00,65.96,66.54,65.96,66.42,129603.0,65.96,66.54,65.96,66.42,129603.0
2025-05-02 10:30:00,66.38,66.43,65.86,66.01,57314.0,66.38,66.43,65.86,66.01,57314.0
2025-05-02 11:00:00,66.04,66.2,65.73,65.77,63660.0,66.04,66.2,65.73,65.77,63660.0
2025-05-02 11:30:00,65.75,66.15,65.75,66.15,54203.0,65.75,66.15,65.75,66.15,54203.0
2025-05-02 12:00:00,66.16,66.89,66.12,66.74,80194.0,66.16,66.89,66.12,66.74,80194.0
2025-05-02 12:30:00,66.73,67.1,66.63,66.64,72576.0,66.73,67.1,66.63,66.64,72576.0
2025-05-02 13:00:00,66.62,66.75,66.41,66.54,76288.0,66.62,66.75,66.41,66.54,76288.0
2025-05-02 13:30:00,66.53,66.64,66.5,66.58,71061.0,66.53,66.64,66.5,66.58,71061.0
2025-05-02 14:00:00,66.59,66.74,66.58,66.66,57920.0,66.59,66.74,66.58,66.66,57920.0
2025-05-02 14:30:00,66.65,66.77,66.5,66.55,58529.0,66.65,66.77,66.5,66.55,58529.0
2025-05-02 15:00:00,66.55,66.68,66.39,66.65,74433.0,66.55,66.68,66.39,66.65,74433.0
2025-05-02 15:30:00,66.64,66.79,66.52,66.67,263084.0,66.64,66.79,66.52,66.67,263084.0
2025-05-05 09:30:00,66.1,66.93,65.88,66.6,113923.0,66.1,66.93,65.88,66.6,113923.0
2025-05-05 10:00:00,66.73,66.99,66.61,66.82,94059.0,66.73,66.99,66.61,66.82,94059.0
2025-05-05 10:30:00,66.8,67.3,66.68,66.8,309126.0,66.8,67.3,66.68,66.8,309126.0
2025-05-05 11:00:00,66.76,67.18,66.67,67.09,91988.0,66.76,67.18,66.67,67.09,91988.0
2025-05-05 11:30:00,67.09,67.17,66.86,67.11,63395.0,67.09,67.17,66.86,67.11,63395.0
2025-05-05 12:00:00,67.13,67.18,67.0,67.03,63576.0,67.13,67.18,67.0,67.03,63576.0
2025-05-05 12:30:00,67.04,67.04,66.79,66.83,38939.0,67.04,67.04,66.79,66.83,38939.0
2025-05-05 13:00:00,66.81,66.81,66.56,66.62,64358.0,66.81,66.81,66.56,66.62,64358.0
2025-05-05 13:30:00,66.6,66.9,66.59,66.82,56525.0,66.6,66.9,66.59,66.82,56525.0
2025-05-05 14:00:00,66.82,67.0,66.81,66.9,51504.0,66.82,67.0,66.81,66.9,51504.0
2025-05-05 14:30:00,66.9,67.07,66.86,66.95,109600.0,66.9,67.07,66.86,66.95,109600.0
2025-05-05 15:00:00,66.94,66.95,66.48,66.53,75307.0,66.94,66.95,66.48,66.53,75307.0
2025-05-05 15:30:00,66.53,66.64,66.23,66.3,372461.0,66.53,66.64,66.23,66.3,372461.0
2025-05-06 09:30:00,65.32,66.0,65.15,65.64,170203.0,65.32,66.0,65.15,65.64,170203.0
2025-05-06 10:00:00,65.65,66.12,65.57,66.11,98556.0,65.65,66.12,65.57,66.11,98556.0
2025-05-06 10:30:00,66.11,66.25,65.97,65.98,72291.0,66.11,66.25,65.97,65.98,72291.0
2025-05-06 11:00:00,66.03,66.43,66.03,66.42,64713.0,66.03,66.43,66.03,66.42,64713.0
2025-05-06 11:30:00,66.42,66.46,66.21,66.23,36856.0,66.42,66.46,66.21,66.23,36856.0
2025-05-06 12:00:00,66.23,66.65,66.22,66.45,42516.0,66.23,66.65,66.22,66.45,42516.0
2025-05-06 12:30:00,66.44,66.49,66.15,66.15,53908.0,66.44,66.49,66.15,66.15,53908.0
2025-05-06 13:00:00,66.13,66.27,66.02,66.07,35610.0,66.13,66.27,66.02,66.07,35610.0
2025-05-06 13:30:00,66.06,66.18,65.99,66.1,37489.0,66.06,66.18,65.99,66.1,37489.0
2025-05-06 14:00:00,66.14,66.35,65.96,66.35,103796.0,66.14,66.35,65.96,66.35,103796.0
2025-05-06 14:30:00,66.34,66.47,66.17,66.47,76919.0,66.34,66.47,66.17,66.47,76919.0
2025-05-06 15:00:00,66.45,66.56,66.33,66.51,86269.0,66.45,66.56,66.33,66.51,86269.0
2025-05-06 15:30:00,66.52,66.62,66.35,66.38,259091.0,66.52,66.62,66.35,66.38,259091.0
2025-05-07 09:30:00,67.05,67.4,66.5,66.98,95978.0,67.05,67.4,66.5,66.98,95978.0
2025-05-07 10:00:00,66.98,67.03,66.26,66.48,112140.0,66.98,67.03,66.26,66.48,112140.0
2025-05-07 10:30:00,66.49,66.68,66.25,66.33,147571.0,66.49,66.68,66.25,66.33,147571.0
2025-05-07 11:00:00,66.33,66.68,66.25,66.57,94147.0,66.33,66.68,66.25,66.57,94147.0
2025-05-07 11:30:00,66.54,66.62,66.4,66.5,86155.0,66.54,66.62,66.4,66.5,86155.0
2025-05-07 12:00:00,66.49,66.52,66.22,66.23,68539.0,66.49,66.52,66.22,66.23,68539.0
2025-05-07 12:30:00,66.23,66.51,66.21,66.5,47977.0,66.23,66.51,66.21,66.5,47977.0
2025-05-07 13:00:00,66.5,66.78,66.48,66.57,111594.0,66.5,66.78,66.48,66.57,111594.0
2025-05-07 13:30:00,66.61,66.62,66.01,66.12,59316.0,66.61,66.62,66.01,66.12,59316.0
2025-05-07 14:00:00,66.15,66.22,65.15,65.7,163137.0,66.15,66.22,65.15,65.7,163137.0
2025-05-07 14:30:00,65.72,66.28,65.62,66.12,114090.0,65.72,66.28,65.62,66.12,114090.0
2025-05-07 15:00:00,66.13,66.13,65.51,65.54,86364.0,66.13,66.13,65.51,65.54,86364.0
2025-05-07 15:30:00,65.55,66.05,65.45,65.87,391669.0,65.55,66.05,65.45,65.87,391669.0
2025-05-08 09:30:00,66.15,66.6,65.38,66.06,327450.0,66.15,66.6,65.38,66.06,327450.0
2025-05-08 10:00:00,66.02,66.66,65.99,66.64,242983.0,66.02,66.66,65.99,66.64,242983.0
2025-05-08 10:30:00,66.63,66.94,66.24,66.4,159558.0,66.63,66.94,66.24,66.4,159558.0
2025-05-08 11:00:00,66.37,67.19,66.27,66.98,334412.0,66.37,67.19,66.27,66.98,334412.0
2025-05-08 11:30:00,66.96,67.63,66.87,67.48,146139.0,66.96,67.63,66.87,67.48,146139.0
2025-05-08 12:00:00,67.47,67.81,67.36,67.36,95976.0,67.47,67.81,67.36,67.36,95976.0
2025-05-08 12:30:00,67.39,67.63,67.19,67.59,119259.0,67.39,67.63,67.19,67.59,119259.0
2025-05-08 13:00:00,67.57,67.57,67.24,67.41,93601.0,67.57,67.57,67.24,67.41,93601.0
2025-05-08 13:30:00,67.44,67.52,66.9,66.91,99085.0,67.44,67.52,66.9,66.91,99085.0
2025-05-08 14:00:00,66.91,67.05,66.72,66.94,70569.0,66.91,67.05,66.72,66.94,70569.0
2025-05-08 14:30:00,66.92,67.11,66.89,66.93,155676.0,66.92,67.11,66.89,66.93,155676.0
2025-05-08 15:00:00,66.93,67.13,66.73,66.95,146182.0,66.93,67.13,66.73,66.95,146182.0
2025-05-08 15:30:00,66.95,67.01,66.42,66.54,413494.0,66.95,67.01,66.42,66.54,413494.0
2025-05-09 09:30:00,67.05,67.06,66.29,66.31,84550.0,67.05,67.06,66.29,66.31,84550.0
2025-05-09 10:00:00,66.3,66.55,65.82,65.82,120413.0,66.3,66.55,65.82,65.82,120413.0
2025-05-09 10:30:00,65.87,66.06,65.68,66.03,72504.0,65.87,66.06,65.68,66.03,72504.0
2025-05-09 11:00:00,66.03,66.17,66.0,66.07,50542.0,66.03,66.17,66.0,66.07,50542.0
2025-05-09 11:30:00,66.07,66.25,65.99,66.15,35963.0,66.07,66.25,65.99,66.15,35963.0
2025-05-09 12:00:00,66.15,66.15,65.77,65.88,53654.0,66.15,66.15,65.77,65.88,53654.0
2025-05-09 12:30:00,65.87,65.98,65.84,65.87,47710.0,65.87,65.98,65.84,65.87,47710.0
2025-05-09 13:00:00,65.87,66.14,65.86,66.13,86567.0,65.87,66.14,65.86,66.13,86567.0
2025-05-09 13:30:00,66.12,66.39,66.07,66.35,54859.0,66.12,66.39,66.07,66.35,54859.0
2025-05-09 14:00:00,66.36,66.43,66.27,66.37,81415.0,66.36,66.43,66.27,66.37,81415.0
2025-05-09 14:30:00,66.38,66.41,66.14,66.15,58576.0,66.38,66.41,66.14,66.15,58576.0
2025-05-09 15:00:00,66.16,66.31,66.14,66.25,125998.0,66.16,66.31,66.14,66.25,125998.0
2025-05-09 15:30:00,66.25,66.31,66.1,66.1,333555.0,66.25,66.31,66.1,66.1,333555.0
2025-05-12 09:30:00,69.81,70.26,68.75,69.15,498045.0,69.81,70.26,68.75,69.15,498045.0
2025-05-12 10:00:00,69.2,69.41,68.31,68.54,207471.0,69.2,69.41,68.31,68.54,207471.0
2025-05-12 10:30:00,68.53,68.92,68.26,68.54,164183.0,68.53,68.92,68.26,68.54,164183.0
2025-05-12 11:00:00,68.52,68.72,68.27,68.51,141223.0,68.52,68.72,68.27,68.51,141223.0
2025-05-12 11:30:00,68.51,68.57,68.24,68.34,87483.0,68.51,68.57,68.24,68.34,87483.0
2025-05-12 12:00:00,68.34,68.62,68.28,68.28,84183.0,68.34,68.62,68.28,68.28,84183.0
2025-05-12 12:30:00,68.31,68.89,68.3,68.83,64651.0,68.31,68.89,68.3,68.83,64651.0
2025-05-12 13:00:00,68.82,69.08,68.73,68.85,106141.0,68.82,69.08,68.73,68.85,106141.0
2025-05-12 13:30:00,68.86,69.0,68.8,68.93,68991.0,68.86,69.0,68.8,68.93,68991.0
2025-05-12 14:00:00,68.94,69.01,68.74,68.83,132299.0,68.94,69.01,68.74,68.83,132299.0
2025-05-12 14:30:00,68.84,68.97,68.72,68.73,67746.0,68.84,68.97,68.72,68.73,67746.0
2025-05-12 15:00:00,68.73,68.87,68.66,68.75,111485.0,68.73,68.87,68.66,68.75,111485.0
2025-05-12 15:30:00,68.73,69.1,68.69,69.05,459797.0,68.73,69.1,68.69,69.05,459797.0
2025-05-13 09:30:00,69.47,69.98,69.08,69.49,91929.0,69.47,69.98,69.08,69.49,91929.0
2025-05-13 10:00:00,69.53,70.08,69.49,69.66,57707.0,69.53,70.08,69.49,69.66,57707.0
2025-05-13 10:30:00,69.66,70.17,69.66,69.76,117737.0,69.66,70.17,69.66,69.76,117737.0
2025-05-13 11:00:00,69.75,69.92,69.64,69.91,44409.0,69.75,69.92,69.64,69.91,44409.0
2025-05-13 11:30:00,69.91,70.37,69.89,70.09,64121.0,69.91,70.37,69.89,70.09,64121.0
2025-05-13 12:00:00,70.07,70.07,69.79,69.83,41128.0,70.07,70.07,69.79,69.83,41128.0
2025-05-13 12:30:00,69.81,69.91,69.61,69.61,47382.0,69.81,69.91,69.61,69.61,47382.0
2025-05-13 13:00:00,69.64,69.71,69.37,69.68,56943.0,69.64,69.71,69.37,69.68,56943.0
2025-05-13 13:30:00,69.69,69.86,69.64,69.65,59215.0,69.69,69.86,69.64,69.65,59215.0
2025-05-13 14:00:00,69.67,69.93,69.63,69.93,71036.0,69.67,69.93,69.63,69.93,71036.0
2025-05-13 14:30:00,69.92,69.98,69.66,69.86,75889.0,69.92,69.98,69.66,69.86,75889.0
2025-05-13 15:00:00,69.86,69.88,69.45,69.53,100443.0,69.86,69.88,69.45,69.53,100443.0
2025-05-13 15:30:00,69.53,69.7,69.46,69.56,402100.0,69.53,69.7,69.46,69.56,402100.0
2025-05-14 09:30:00,69.33,69.33,68.29,68.34,249094.0,69.33,69.33,68.29,68.34,249094.0
2025-05-14 10:00:00,68.34,68.6,67.97,68.36,179420.0,68.34,68.6,67.97,68.36,179420.0
2025-05-14 10:30:00,68.39,68.73,68.09,68.19,172159.0,68.39,68.73,68.09,68.19,172159.0
2025-05-14 11:00:00,68.2,68.42,67.97,68.16,188046.0,68.2,68.42,67.97,68.16,188046.0
2025-05-14 11:30:00,68.15,68.62,68.14,68.57,147827.0,68.15,68.62,68.14,68.57,147827.0
2025-05-14 12:00:00,68.59,68.8,68.5,68.59,74421.0,68.59,68.8,68.5,68.59,74421.0
2025-05-14 12:30:00,68.58,68.68,68.2,68.3,100603.0,68.58,68.68,68.2,68.3,100603.0
2025-05-14 13:00:00,68.29,68.29,67.88,67.97,115171.0,68.29,68.29,67.88,67.97,115171.0
2025-05-14 13:30:00,67.97,68.23,67.96,68.22,136339.0,67.97,68.23,67.96,68.22,136339.0
2025-05-14 14:00:00,68.21,68.23,67.71,67.72,62426.0,68.21,68.23,67.71,67.72,62426.0
2025-05-14 14:30:00,67.73,67.86,67.65,67.8,91261.0,67.73,67.86,67.65,67.8,91261.0
2025-05-14 15:00:00,67.78,67.87,67.69,67.69,102294.0,67.78,67.87,67.69,67.69,102294.0
2025-05-14 15:30:00,67.69,67.86,67.58,67.8,417089.0,67.69,67.86,67.58,67.8,417089.0
2025-05-15 09:30:00,67.34,67.46,66.84,67.16,159385.0,67.34,67.46,66.84,67.16,159385.0
2025-05-15 10:00:00,67.22,67.61,66.9,66.93,78547.0,67.22,67.61,66.9,66.93,78547.0
2025-05-15 10:30:00,66.92,67.03,66.62,67.03,127725.0,66.92,67.03,66.62,67.03,127725.0
2025-05-15 11:00:00,67.03,67.37,67.0,67.33,57211.0,67.03,67.37,67.0,67.33,57211.0
2025-05-15 11:30:00,67.35,67.47,67.24,67.43,94197.0,67.35,67.47,67.24,67.43,94197.0
2025-05-15 12:00:00,67.43,67.52,67.36,67.51,75546.0,67.43,67.52,67.36,67.51,75546.0
2025-05-15 12:30:00,67.52,67.62,67.45,67.52,61516.0,67.52,67.62,67.45,67.52,61516.0
2025-05-15 13:00:00,67.52,67.68,67.3,67.31,58628.0,67.52,67.68,67.3,67.31,58628.0
2025-05-15 13:30:00,67.29,67.31,67.04,67.22,54940.0,67.29,67.31,67.04,67.22,54940.0
2025-05-15 14:00:00,67.2,67.34,67.18,67.31,55642.0,67.2,67.34,67.18,67.31,55642.0
2025-05-15 14:30:00,67.34,67.48,67.26,67.47,70606.0,67.34,67.48,67.26,67.47,70606.0
2025-05-15 15:00:00,67.46,67.49,67.32,67.41,100816.0,67.46,67.49,67.32,67.41,100816.0
2025-05-15 15:30:00,67.41,67.93,67.4,67.92,424255.0,67.41,67.93,67.4,67.92,424255.0
2025-05-16 09:30:00,67.5,67.87,67.13,67.45,142999.0,67.5,67.87,67.13,67.45,142999.0
2025-05-16 10:00:00,67.47,67.48,67.12,67.28,132966.0,67.47,67.48,67.12,67.28,132966.0
2025-05-16 10:30:00,67.29,67.39,67.03,67.24,93501.0,67.29,67.39,67.03,67.24,93501.0
2025-05-16 11:00:00,67.24,67.3,67.12,67.26,80024.0,67.24,67.3,67.12,67.26,80024.0
2025-05-16 11:30:00,67.24,67.42,67.23,67.35,78915.0,67.24,67.42,67.23,67.35,78915.0
2025-05-16 12:00:00,67.34,67.52,67.31,67.42,89392.0,67.34,67.52,67.31,67.42,89392.0
2025-05-16 12:30:00,67.42,67.55,67.34,67.37,66552.0,67.42,67.55,67.34,67.37,66552.0
2025-05-16 13:00:00,67.37,67.46,67.3,67.36,65482.0,67.37,67.46,67.3,67.36,65482.0
2025-05-16 13:30:00,67.37,67.44,67.24,67.25,50880.0,67.37,67.44,67.24,67.25,50880.0
2025-05-16 14:00:00,67.26,67.4,67.25,67.34,80576.0,67.26,67.4,67.25,67.34,80576.0
2025-05-16 14:30:00,67.32,67.41,67.2,67.25,90175.0,67.32,67.41,67.2,67.25,90175.0
2025-05-16 15:00:00,67.26,67.42,67.18,67.19,191890.0,67.26,67.42,67.18,67.19,191890.0
2025-05-16 15:30:00,67.19,67.27,67.0,67.24,372968.0,67.19,67.27,67.0,67.24,372968.0
2025-05-19 09:30:00,66.25,67.18,65.86,67.1,123876.0,66.25,67.18,65.86,67.1,123876.0
2025-05-19 10:00:00,67.06,67.95,66.99,67.5,112607.0,67.06,67.95,66.99,67.5,112607.0
2025-05-19 10:30:00,67.5,68.12,67.46,68.06,115134.0,67.5,68.12,67.46,68.06,115134.0
2025-05-19 11:00:00,68.05,68.4,68.05,68.28,78897.0,68.05,68.4,68.05,68.28,78897.0
2025-05-19 11:30:00,68.28,68.42,68.23,68.36,57321.0,68.28,68.42,68.23,68.36,57321.0
2025-05-19 12:00:00,68.34,68.44,68.24,68.41,67465.0,68.34,68.44,68.24,68.41,67465.0
2025-05-19 12:30:00,68.41,68.41,68.09,68.17,67317.0,68.41,68.41,68.09,68.17,67317.0
2025-05-19 13:00:00,68.16,68.22,68.02,68.14,79819.0,68.16,68.22,68.02,68.14,79819.0
2025-05-19 13:30:00,68.14,68.29,68.08,68.09,48134.0,68.14,68.29,68.08,68.09,48134.0
2025-05-19 14:00:00,68.06,68.09,67.8,67.82,74030.0,68.06,68.09,67.8,67.82,74030.0
2025-05-19 14:30:00,67.81,67.9,67.78,67.84,61891.0,67.81,67.9,67.78,67.84,61891.0
2025-05-19 15:00:00,67.83,67.89,67.72,67.76,92835.0,67.83,67.89,67.72,67.76,92835.0
2025-05-19 15:30:00,67.77,68.03,67.74,67.96,434331.0,67.77,68.03,67.74,67.96,434331.0
2025-05-20 09:30:00,67.73,67.95,67.1,67.12,101337.0,67.73,67.95,67.1,67.12,101337.0
2025-05-20 10:00:00,67.08,67.42,67.04,67.15,130858.0,67.08,67.42,67.04,67.15,130858.0
2025-05-20 10:30:00,67.12,67.25,67.05,67.09,67211.0,67.12,67.25,67.05,67.09,67211.0
2025-05-20 11:00:00,67.08,67.09,66.84,66.95,97342.0,67.08,67.09,66.84,66.95,97342.0
2025-05-20 11:30:00,66.96,67.09,66.78,66.87,131159.0,66.96,67.09,66.78,66.87,131159.0
2025-05-20 12:00:00,66.93,66.98,66.74,66.89,94576.0,66.93,66.98,66.74,66.89,94576.0
2025-05-20 12:30:00,66.9,67.18,66.89,67.11,30529.0,66.9,67.18,66.89,67.11,30529.0
2025-05-20 13:00:00,67.09,67.29,67.08,67.22,45354.0,67.09,67.29,67.08,67.22,45354.0
2025-05-20 13:30:00,67.23,67.38,67.18,67.37,48752.0,67.23,67.38,67.18,67.37,48752.0
2025-05-20 14:00:00,67.35,67.36,66.8,66.8,84522.0,67.35,67.36,66.8,66.8,84522.0
2025-05-20 14:30:00,66.81,66.88,66.72,66.79,75037.0,66.81,66.88,66.72,66.79,75037.0
2025-05-20 15:00:00,66.77,66.79,66.61,66.61,104897.0,66.77,66.79,66.61,66.61,104897.0
2025-05-20 15:30:00,66.62,66.91,66.59,66.78,387907.0,66.62,66.91,66.59,66.78,387907.0
2025-05-21 09:30:00,66.0,66.19,64.95,65.02,120803.0,66.0,66.19,64.95,65.02,120803.0
2025-05-21 10:00:00,65.01,65.38,64.74,64.8,115436.0,65.01,65.38,64.74,64.8,115436.0
2025-05-21 10:30:00,64.81,65.1,64.62,65.07,74878.0,64.81,65.1,64.62,65.07,74878.0
2025-05-21 11:00:00,65.1,65.35,64.94,64.98,98854.0,65.1,65.35,64.94,64.98,98854.0
2025-05-21 11:30:00,64.97,65.11,64.88,64.88,47079.0,64.97,65.11,64.88,64.88,47079.0
2025-05-21 12:00:00,64.89,64.95,64.81,64.9,46715.0,64.89,64.95,64.81,64.9,46715.0
2025-05-21 12:30:00,64.91,64.97,64.78,64.8,40087.0,64.91,64.97,64.78,64.8,40087.0
2025-05-21 13:00:00,64.81,64.89,63.98,63.99,46748.0,64.81,64.89,63.98,63.99,46748.0
2025-05-21 13:30:00,63.98,64.49,63.98,64.14,86955.0,63.98,64.49,63.98,64.14,86955.0
2025-05-21 14:00:00,64.14,64.18,63.83,63.94,82020.0,64.14,64.18,63.83,63.94,82020.0
2025-05-21 14:30:00,63.94,64.06,63.59,63.62,119024.0,63.94,64.06,63.59,63.62,119024.0
2025-05-21 15:00:00,63.62,63.76,63.28,63.35,157791.0,63.62,63.76,63.28,63.35,157791.0
2025-05-21 15:30:00,63.37,63.59,63.29,63.34,461912.0,63.37,63.59,63.29,63.34,461912.0
2025-05-22 09:30:00,63.12,63.38,62.42,62.59,122067.0,63.12,63.38,62.42,62.59,122067.0
2025-05-22 10:00:00,62.61,62.74,62.15,62.19,166832.0,62.61,62.74,62.15,62.19,166832.0
2025-05-22 10:30:00,62.19,62.79,62.19,62.79,123478.0,62.19,62.79,62.19,62.79,123478.0
2025-05-22 11:00:00,62.79,63.17,62.79,62.95,76420.0,62.79,63.17,62.79,62.95,76420.0
2025-05-22 11:30:00,62.98,63.31,62.97,63.29,75647.0,62.98,63.31,62.97,63.29,75647.0
2025-05-22 12:00:00,63.29,63.35,63.03,63.04,44475.0,63.29,63.35,63.03,63.04,44475.0
2025-05-22 12:30:00,63.06,63.06,62.87,62.9,58257.0,63.06,63.06,62.87,62.9,58257.0
2025-05-22 13:00:00,62.91,63.18,62.88,63.1,34494.0,62.91,63.18,62.88,63.1,34494.0
2025-05-22 13:30:00,63.09,63.19,63.05,63.15,60393.0,63.09,63.19,63.05,63.15,60393.0
2025-05-22 14:00:00,63.14,63.3,63.13,63.24,79206.0,63.14,63.3,63.13,63.24,79206.0
2025-05-22 14:30:00,63.24,63.33,63.08,63.32,85108.0,63.24,63.33,63.08,63.32,85108.0
2025-05-22 15:00:00,63.33,63.37,63.24,63.3,160959.0,63.33,63.37,63.24,63.3,160959.0
2025-05-22 15:30:00,63.3,63.38,63.15,63.2,479202.0,63.3,63.38,63.15,63.2,479202.0
2025-05-23 09:30:00,61.59,62.11,61.34,61.95,220017.0,61.59,62.11,61.34,61.95,220017.0
2025-05-23 10:00:00,61.95,62.32,61.84,61.95,148804.0,61.95,62.32,61.84,61.95,148804.0
2025-05-23 10:30:00,61.98,62.2,61.69,61.77,77869.0,61.98,62.2,61.69,61.77,77869.0
2025-05-23 11:00:00,61.76,62.27,61.75,62.21,113441.0,61.76,62.27,61.75,62.21,113441.0
2025-05-23 11:30:00,62.21,62.31,62.01,62.04,37684.0,62.21,62.31,62.01,62.04,37684.0
2025-05-23 12:00:00,62.06,62.2,62.02,62.09,110009.0,62.06,62.2,62.02,62.09,110009.0
2025-05-23 12:30:00,62.1,62.18,62.0,62.05,91849.0,62.1,62.18,62.0,62.05,91849.0
2025-05-23 13:00:00,62.07,62.31,62.03,62.26,78305.0,62.07,62.31,62.03,62.26,78305.0
2025-05-23 13:30:00,62.25,62.38,62.18,62.34,61569.0,62.25,62.38,62.18,62.34,61569.0
2025-05-23 14:00:00,62.34,62.52,62.29,62.34,50921.0,62.34,62.52,62.29,62.34,50921.0
2025-05-23 14:30:00,62.35,62.57,62.34,62.55,58415.0,62.35,62.57,62.34,62.55,58415.0
2025-05-23 15:00:00,62.54,62.66,62.45,62.47,150217.0,62.54,62.66,62.45,62.47,150217.0
2025-05-23 15:30:00,62.46,62.61,62.18,62.27,265194.0,62.46,62.61,62.18,62.27,265194.0
2025-05-27 09:30:00,62.84,62.97,62.27,62.28,130402.0,62.84,62.97,62.27,62.28,130402.0
2025-05-27 10:00:00,62.3,62.84,62.06,62.69,128262.0,62.3,62.84,62.06,62.69,128262.0
2025-05-27 10:30:00,62.71,63.1,62.69,63.03,58543.0,62.71,63.1,62.69,63.03,58543.0
2025-05-27 11:00:00,63.06,63.11,62.89,63.08,62422.0,63.06,63.11,62.89,63.08,62422.0
2025-05-27 11:30:00,63.08,63.26,63.01,63.16,63777.0,63.08,63.26,63.01,63.16,63777.0
2025-05-27 12:00:00,63.16,63.25,63.03,63.17,120116.0,63.16,63.25,63.03,63.17,120116.0
2025-05-27 12:30:00,63.18,63.42,63.18,63.42,58167.0,63.18,63.42,63.18,63.42,58167.0
2025-05-27 13:00:00,63.43,63.64,63.32,63.57,69166.0,63.43,63.64,63.32,63.57,69166.0
2025-05-27 13:30:00,63.58,63.58,63.34,63.41,77811.0,63.58,63.58,63.34,63.41,77811.0
2025-05-27 14:00:00,63.41,63.46,63.11,63.13,57801.0,63.41,63.46,63.11,63.13,57801.0
2025-05-27 14:30:00,63.13,63.2,63.04,63.06,37921.0,63.13,63.2,63.04,63.06,37921.0
2025-05-27 15:00:00,63.06,63.22,63.05,63.11,63342.0,63.06,63.22,63.05,63.11,63342.0
2025-05-27 15:30:00,63.11,63.14,62.85,62.97,419314.0,63.11,63.14,62.85,62.97,419314.0
2025-05-28 09:30:00,63.03,63.51,62.91,63.37,223779.0,63.03,63.51,62.91,63.37,223779.0
2025-05-28 10:00:00,63.36,63.84,63.35,63.83,169825.0,63.36,63.84,63.35,63.83,169825.0
2025-05-28 10:30:00,63.83,64.03,63.54,63.68,109610.0,63.83,64.03,63.54,63.68,109610.0
2025-05-28 11:00:00,63.67,63.88,63.59,63.71,97246.0,63.67,63.88,63.59,63.71,97246.0
2025-05-28 11:30:00,63.71,63.76,63.6,63.62,48888.0,63.71,63.76,63.6,63.62,48888.0
2025-05-28 12:00:00,63.62,63.77,63.44,63.44,64240.0,63.62,63.77,63.44,63.44,64240.0
2025-05-28 12:30:00,63.44,63.47,63.36,63.39,36529.0,63.44,63.47,63.36,63.39,36529.0
2025-05-28 13:00:00,63.38,63.51,63.15,63.15,204465.0,63.38,63.51,63.15,63.15,204465.0
2025-05-28 13:30:00,63.14,63.29,63.07,63.2,47974.0,63.14,63.29,63.07,63.2,47974.0
2025-05-28 14:00:00,63.2,63.31,63.14,63.2,109591.0,63.2,63.31,63.14,63.2,109591.0
2025-05-28 14:30:00,63.22,63.27,62.74,62.88,460921.0,63.22,63.27,62.74,62.88,460921.0
2025-05-28 15:00:00,62.88,63.06,62.78,62.8,210045.0,62.88,63.06,62.78,62.8,210045.0
2025-05-28 15:30:00,62.81,63.0,62.78,62.93,319686.0,62.81,63.0,62.78,62.93,319686.0
2025-05-29 09:30:00,63.28,63.35,62.84,63.2,119876.0,63.28,63.35,62.84,63.2,119876.0
2025-05-29 10:00:00,63.16,63.25,62.68,62.81,85424.0,63.16,63.25,62.68,62.81,85424.0
2025-05-29 10:30:00,62.8,62.83,62.46,62.8,43990.0,62.8,62.83,62.46,62.8,43990.0
2025-05-29 11:00:00,62.8,62.9,62.61,62.75,69647.0,62.8,62.9,62.61,62.75,69647.0
2025-05-29 11:30:00,62.76,62.77,62.27,62.33,49477.0,62.76,62.77,62.27,62.33,49477.0
2025-05-29 12:00:00,62.35,62.63,62.2,62.52,36001.0,62.35,62.63,62.2,62.52,36001.0
2025-05-29 12:30:00,62.51,62.67,62.48,62.65,58729.0,62.51,62.67,62.48,62.65,58729.0
2025-05-29 13:00:00,62.64,62.74,62.61,62.64,43411.0,62.64,62.74,62.61,62.64,43411.0
2025-05-29 13:30:00,62.64,62.8,62.63,62.67,54393.0,62.64,62.8,62.63,62.67,54393.0
2025-05-29 14:00:00,62.66,62.76,62.54,62.61,28938.0,62.66,62.76,62.54,62.61,28938.0
2025-05-29 14:30:00,62.61,62.86,62.61,62.76,44989.0,62.61,62.86,62.61,62.76,44989.0
2025-05-29 15:00:00,62.76,62.9,62.74,62.82,70486.0,62.76,62.9,62.74,62.82,70486.0
2025-05-29 15:30:00,62.82,63.03,62.81,63.0,345296.0,62.82,63.03,62.81,63.0,345296.0
2025-05-30 09:30:00,62.51,63.7,61.8,63.39,146508.0,62.51,63.7,61.8,63.39,146508.0
2025-05-30 10:00:00,63.41,64.36,63.41,64.3,214992.0,63.41,64.36,63.41,64.3,214992.0
2025-05-30 10:30:00,64.3,64.51,64.0,64.08,109164.0,64.3,64.51,64.0,64.08,109164.0
2025-05-30 11:00:00,64.07,64.26,63.85,64.25,117305.0,64.07,64.26,63.85,64.25,117305.0
2025-05-30 11:30:00,64.22,64.28,64.03,64.16,108055.0,64.22,64.28,64.03,64.16,108055.0
2025-05-30 12:00:00,64.17,64.4,63.99,64.01,111829.0,64.17,64.4,63.99,64.01,111829.0
2025-05-30 12:30:00,64.04,64.15,63.74,64.15,75422.0,64.04,64.15,63.74,64.15,75422.0
2025-05-30 13:00:00,64.12,64.34,64.11,64.16,120540.0,64.12,64.34,64.11,64.16,120540.0
2025-05-30 13:30:00,64.16,64.42,64.16,64.19,131396.0,64.16,64.42,64.16,64.19,131396.0
2025-05-30 14:00:00,64.19,64.38,64.03,64.35,163065.0,64.19,64.38,64.03,64.35,163065.0
2025-05-30 14:30:00,64.35,64.62,64.28,64.61,150098.0,64.35,64.62,64.28,64.61,150098.0
2025-05-30 15:00:00,64.59,64.92,64.58,64.8,179127.0,64.59,64.92,64.58,64.8,179127.0
2025-05-30 15:30:00,64.79,64.98,64.18,64.44,667523.0,64.79,64.98,64.18,64.44,667523.0
2025-06-02 09:30:00,63.99,64.41,62.71,62.74,212097.0,63.99,64.41,62.71,62.74,212097.0
2025-06-02 10:00:00,62.7,62.76,62.09,62.76,172643.0,62.7,62.76,62.09,62.76,172643.0
2025-06-02 10:30:00,62.72,62.87,62.42,62.8,90030.0,62.72,62.87,62.42,62.8,90030.0
2025-06-02 11:00:00,62.8,62.99,62.77,62.93,58784.0,62.8,62.99,62.77,62.93,58784.0
2025-06-02 11:30:00,62.92,63.12,62.81,63.04,44913.0,62.92,63.12,62.81,63.04,44913.0
2025-06-02 12:00:00,63.02,63.15,62.91,63.02,51834.0,63.02,63.15,62.91,63.02,51834.0
2025-06-02 12:30:00,63.02,63.26,62.96,63.21,32991.0,63.02,63.26,62.96,63.21,32991.0
2025-06-02 13:00:00,63.21,63.26,63.07,63.07,49858.0,63.21,63.26,63.07,63.07,49858.0
2025-06-02 13:30:00,63.08,63.41,62.99,63.39,55879.0,63.08,63.41,62.99,63.39,55879.0
2025-06-02 14:00:00,63.38,63.74,63.36,63.7,51951.0,63.38,63.74,63.36,63.7,51951.0
2025-06-02 14:30:00,63.7,63.79,63.66,63.76,76777.0,63.7,63.79,63.66,63.76,76777.0
2025-06-02 15:00:00,63.76,63.89,63.74,63.87,82104.0,63.76,63.89,63.74,63.87,82104.0
2025-06-02 15:30:00,63.85,64.22,63.79,64.21,426891.0,63.85,64.22,63.79,64.21,426891.0
2025-06-03 09:30:00,64.29,65.45,63.34,65.15,137073.0,64.29,65.45,63.34,65.15,137073.0
2025-06-03 10:00:00,65.19,65.55,64.93,65.49,97518.0,65.19,65.55,64.93,65.49,97518.0
2025-06-03 10:30:00,65.48,65.79,65.32,65.72,99868.0,65.48,65.79,65.32,65.72,99868.0
2025-06-03 11:00:00,65.73,66.0,65.7,65.86,99947.0,65.73,66.0,65.7,65.86,99947.0
2025-06-03 11:30:00,65.88,66.07,65.78,66.06,137358.0,65.88,66.07,65.78,66.06,137358.0
2025-06-03 12:00:00,66.08,66.15,65.79,66.13,73389.0,66.08,66.15,65.79,66.13,73389.0
2025-06-03 12:30:00,66.11,66.47,66.11,66.43,75728.0,66.11,66.47,66.11,66.43,75728.0
2025-06-03 13:00:00,66.43,66.66,66.33,66.53,79245.0,66.43,66.66,66.33,66.53,79245.0
2025-06-03 13:30:00,66.51,66.61,66.47,66.5,66169.0,66.51,66.61,66.47,66.5,66169.0
2025-06-03 14:00:00,66.5,66.53,66.05,66.19,91227.0,66.5,66.53,66.05,66.19,91227.0
2025-06-03 14:30:00,66.19,66.32,66.01,66.09,104913.0,66.19,66.32,66.01,66.09,104913.0
2025-06-03 15:00:00,66.09,66.19,66.05,66.06,98673.0,66.09,66.19,66.05,66.06,98673.0
2025-06-03 15:30:00,66.06,66.31,65.96,66.24,310006.0,66.06,66.31,65.96,66.24,310006.0
2025-06-04 09:30:00,66.11,66.43,65.74,66.22,139581.0,66.11,66.43,65.74,66.22,139581.0
2025-06-04 10:00:00,66.18,66.18,65.68,65.88,73800.0,66.18,66.18,65.68,65.88,73800.0
2025-06-04 10:30:00,65.88,66.18,65.86,66.05,66460.0,65.88,66.18,65.86,66.05,66460.0
2025-06-04 11:00:00,66.06,66.29,65.99,66.21,38570.0,66.06,66.29,65.99,66.21,38570.0
2025-06-04 11:30:00,66.2,66.46,66.15,66.34,44854.0,66.2,66.46,66.15,66.34,44854.0
2025-06-04 12:00:00,66.34,66.38,66.2,66.2,54146.0,66.34,66.38,66.2,66.2,54146.0
2025-06-04 12:30:00,66.2,66.45,66.2,66.23,60897.0,66.2,66.45,66.2,66.23,60897.0
2025-06-04 13:00:00,66.24,66.4,66.18,66.29,63350.0,66.24,66.4,66.18,66.29,63350.0
2025-06-04 13:30:00,66.29,66.46,66.28,66.39,58230.0,66.29,66.46,66.28,66.39,58230.0
2025-06-04 14:00:00,66.41,66.43,66.15,66.16,42985.0,66.41,66.43,66.15,66.16,42985.0
2025-06-04 14:30:00,66.16,66.24,66.1,66.19,49960.0,66.16,66.24,66.1,66.19,49960.0
2025-06-04 15:00:00,66.21,66.35,66.17,66.25,132710.0,66.21,66.35,66.17,66.25,132710.0
2025-06-04 15:30:00,66.25,66.26,65.9,65.91,429629.0,66.25,66.26,65.9,65.91,429629.0
2025-06-05 09:30:00,65.94,66.37,65.71,65.9,69846.0,65.94,66.37,65.71,65.9,69846.0
2025-06-05 10:00:00,65.89,66.25,65.73,65.96,75047.0,65.89,66.25,65.73,65.96,75047.0
2025-06-05 10:30:00,65.95,65.95,65.55,65.92,51180.0,65.95,65.95,65.55,65.92,51180.0
2025-06-05 11:00:00,65.94,66.14,65.9,66.12,93450.0,65.94,66.14,65.9,66.12,93450.0
2025-06-05 11:30:00,66.1,66.15,65.93,66.04,44536.0,66.1,66.15,65.93,66.04,44536.0
2025-06-05 12:00:00,66.06,66.12,65.87,66.06,42544.0,66.06,66.12,65.87,66.06,42544.0
2025-06-05 12:30:00,66.04,66.09,65.67,65.78,60402.0,66.04,66.09,65.67,65.78,60402.0
2025-06-05 13:00:00,65.75,66.12,65.69,66.07,39877.0,65.75,66.12,65.69,66.07,39877.0
2025-06-05 13:30:00,66.09,66.14,65.97,66.02,49841.0,66.09,66.14,65.97,66.02,49841.0
2025-06-05 14:00:00,66.0,66.07,65.66,65.98,77823.0,66.0,66.07,65.66,65.98,77823.0
2025-06-05 14:30:00,65.98,66.04,65.7,65.76,141032.0,65.98,66.04,65.7,65.76,141032.0
2025-06-05 15:00:00,65.77,65.82,65.1,65.34,96247.0,65.77,65.82,65.1,65.34,96247.0
2025-06-05 15:30:00,65.34,65.63,65.3,65.41,279924.0,65.34,65.63,65.3,65.41,279924.0
2025-06-06 09:30:00,66.21,66.64,65.8,65.99,57833.0,66.21,66.64,65.8,65.99,57833.0
2025-06-06 10:00:00,65.97,66.15,65.65,65.65,71152.0,65.97,66.15,65.65,65.65,71152.0
2025-06-06 10:30:00,65.66,65.79,65.52,65.67,52404.0,65.66,65.79,65.52,65.67,52404.0
2025-06-06 11:00:00,65.68,65.84,65.22,65.42,54449.0,65.68,65.84,65.22,65.42,54449.0
2025-06-06 11:30:00,65.42,65.53,65.34,65.4,42661.0,65.42,65.53,65.34,65.4,42661.0
2025-06-06 12:00:00,65.4,65.47,65.22,65.27,32093.0,65.4,65.47,65.22,65.27,32093.0
2025-06-06 12:30:00,65.27,65.36,65.06,65.16,32113.0,65.27,65.36,65.06,65.16,32113.0
2025-06-06 13:00:00,65.16,65.29,65.04,65.26,56344.0,65.16,65.29,65.04,65.26,56344.0
2025-06-06 13:30:00,65.26,65.54,65.26,65.46,45018.0,65.26,65.54,65.26,65.46,45018.0
2025-06-06 14:00:00,65.47,65.59,65.46,65.48,46246.0,65.47,65.59,65.46,65.48,46246.0
2025-06-06 14:30:00,65.5,65.65,65.43,65.52,51866.0,65.5,65.65,65.43,65.52,51866.0
2025-06-06 15:00:00,65.51,65.65,65.49,65.52,75722.0,65.51,65.65,65.49,65.52,75722.0
2025-06-06 15:30:00,65.53,65.73,65.45,65.68,274309.0,65.53,65.73,65.45,65.68,274309.0
2025-06-09 09:30:00,66.49,66.81,65.81,66.47,72970.0,66.49,66.81,65.81,66.47,72970.0
2025-06-09 10:00:00,66.45,66.89,66.45,66.79,69798.0,66.45,66.89,66.45,66.79,69798.0
2025-06-09 10:30:00,66.78,66.8,66.39,66.78,53291.0,66.78,66.8,66.39,66.78,53291.0
2025-06-09 11:00:00,66.78,67.02,66.7,66.87,73329.0,66.78,67.02,66.7,66.87,73329.0
2025-06-09 11:30:00,66.85,67.0,66.77,66.83,50515.0,66.85,67.0,66.77,66.83,50515.0
2025-06-09 12:00:00,66.85,66.93,66.76,66.93,29616.0,66.85,66.93,66.76,66.93,29616.0
2025-06-09 12:30:00,66.93,67.11,66.93,67.11,82307.0,66.93,67.11,66.93,67.11,82307.0
2025-06-09 13:00:00,67.09,67.16,66.96,67.05,39628.0,67.09,67.16,66.96,67.05,39628.0
2025-06-09 13:30:00,67.06,67.21,67.05,67.16,51660.0,67.06,67.21,67.05,67.16,51660.0
2025-06-09 14:00:00,67.18,67.21,67.09,67.12,48314.0,67.18,67.21,67.09,67.12,48314.0
2025-06-09 14:30:00,67.12,67.13,66.84,66.87,37783.0,67.12,67.13,66.84,66.87,37783.0
2025-06-09 15:00:00,66.86,67.05,66.76,67.04,76599.0,66.86,67.05,66.76,67.04,76599.0
2025-06-09 15:30:00,67.04,67.24,66.91,67.19,420325.0,67.04,67.24,66.91,67.19,420325.0
2025-06-10 09:30:00,67.63,68.19,67.53,68.03,128902.0,67.63,68.19,67.53,68.03,128902.0
2025-06-10 10:00:00,68.03,68.55,68.03,68.32,92777.0,68.03,68.55,68.03,68.32,92777.0
2025-06-10 10:30:00,68.28,68.5,68.18,68.22,99679.0,68.28,68.5,68.18,68.22,99679.0
2025-06-10 11:00:00,68.19,68.57,68.04,68.57,116634.0,68.19,68.57,68.04,68.57,116634.0
2025-06-10 11:30:00,68.56,68.71,68.27,68.7,89942.0,68.56,68.71,68.27,68.7,89942.0
2025-06-10 12:00:00,68.7,68.82,68.59,68.7,49786.0,68.7,68.82,68.59,68.7,49786.0
2025-06-10 12:30:00,68.69,68.92,68.69,68.88,37849.0,68.69,68.92,68.69,68.88,37849.0
2025-06-10 13:00:00,68.88,68.92,68.67,68.8,46685.0,68.88,68.92,68.67,68.8,46685.0
2025-06-10 13:30:00,68.8,68.83,68.4,68.44,140164.0,68.8,68.83,68.4,68.44,140164.0
2025-06-10 14:00:00,68.41,68.5,67.95,67.99,107065.0,68.41,68.5,67.95,67.99,107065.0
2025-06-10 14:30:00,67.98,68.24,67.93,68.21,74241.0,67.98,68.24,67.93,68.21,74241.0
2025-06-10 15:00:00,68.19,68.3,68.1,68.16,75960.0,68.19,68.3,68.1,68.16,75960.0
2025-06-10 15:30:00,68.15,68.5,67.93,68.47,513097.0,68.15,68.5,67.93,68.47,513097.0
2025-06-11 09:30:00,68.69,68.83,68.02,68.31,143124.0,68.69,68.83,68.02,68.31,143124.0
2025-06-11 10:00:00,68.3,68.35,67.88,68.0,218128.0,68.3,68.35,67.88,68.0,218128.0
2025-06-11 10:30:00,67.98,67.99,67.75,67.83,80167.0,67.98,67.99,67.75,67.83,80167.0
2025-06-11 11:00:00,67.84,68.3,67.83,68.24,81689.0,67.84,68.3,67.83,68.24,81689.0
2025-06-11 11:30:00,68.23,68.25,68.02,68.07,53254.0,68.23,68.25,68.02,68.07,53254.0
2025-06-11 12:00:00,68.07,68.14,67.9,67.98,66326.0,68.07,68.14,67.9,67.98,66326.0
2025-06-11 12:30:00,68.0,68.0,67.7,67.89,102521.0,68.0,68.0,67.7,67.89,102521.0
2025-06-11 13:00:00,67.89,68.17,67.81,68.14,82255.0,67.89,68.17,67.81,68.14,82255.0
2025-06-11 13:30:00,68.13,68.21,67.93,68.17,127074.0,68.13,68.21,67.93,68.17,127074.0
2025-06-11 14:00:00,68.17,68.26,67.92,67.97,635155.0,68.17,68.26,67.92,67.97,635155.0
2025-06-11 14:30:00,67.97,68.33,67.87,68.14,93750.0,67.97,68.33,67.87,68.14,93750.0
2025-06-11 15:00:00,68.15,68.19,67.8,67.92,138696.0,68.15,68.19,67.8,67.92,138696.0
2025-06-11 15:30:00,67.92,67.97,67.71,67.83,417745.0,67.92,67.97,67.71,67.83,417745.0
2025-06-12 09:30:00,66.93,67.18,65.78,66.31,198786.0,66.93,67.18,65.78,66.31,198786.0
2025-06-12 10:00:00,66.31,66.66,65.95,66.56,185802.0,66.31,66.66,65.95,66.56,185802.0
2025-06-12 10:30:00,66.56,66.89,66.42,66.62,88538.0,66.56,66.89,66.42,66.62,88538.0
2025-06-12 11:00:00,66.62,66.88,66.36,66.57,68611.0,66.62,66.88,66.36,66.57,68611.0
2025-06-12 11:30:00,66.57,66.7,66.37,66.7,52986.0,66.57,66.7,66.37,66.7,52986.0
2025-06-12 12:00:00,66.68,66.89,66.57,66.68,87408.0,66.68,66.89,66.57,66.68,87408.0
2025-06-12 12:30:00,66.7,66.82,66.56,66.64,75794.0,66.7,66.82,66.56,66.64,75794.0
2025-06-12 13:00:00,66.64,66.84,66.61,66.66,57646.0,66.64,66.84,66.61,66.66,57646.0
2025-06-12 13:30:00,66.66,66.72,66.51,66.56,45711.0,66.66,66.72,66.51,66.56,45711.0
2025-06-12 14:00:00,66.56,66.67,66.35,66.42,55806.0,66.56,66.67,66.35,66.42,55806.0
2025-06-12 14:30:00,66.41,66.49,66.36,66.42,57956.0,66.41,66.49,66.36,66.42,57956.0
2025-06-12 15:00:00,66.41,66.47,66.17,66.18,95979.0,66.41,66.47,66.17,66.18,95979.0
2025-06-12 15:30:00,66.18,66.2,65.8,66.1,329409.0,66.18,66.2,65.8,66.1,329409.0
2025-06-13 09:30:00,65.02,66.15,64.4,65.72,210494.0,65.02,66.15,64.4,65.72,210494.0
2025-06-13 10:00:00,65.76,66.4,65.76,65.95,133349.0,65.76,66.4,65.76,65.95,133349.0
2025-06-13 10:30:00,65.98,66.23,65.96,66.11,96177.0,65.98,66.23,65.96,66.11,96177.0
2025-06-13 11:00:00,66.09,66.27,65.99,66.08,126283.0,66.09,66.27,65.99,66.08,126283.0
2025-06-13 11:30:00,66.1,66.34,66.08,66.3,108866.0,66.1,66.34,66.08,66.3,108866.0
2025-06-13 12:00:00,66.29,66.31,65.98,65.98,116286.0,66.29,66.31,65.98,65.98,116286.0
2025-06-13 12:30:00,65.98,66.05,65.85,65.9,77498.0,65.98,66.05,65.85,65.9,77498.0
2025-06-13 13:00:00,65.89,65.95,65.59,65.63,82110.0,65.89,65.95,65.59,65.63,82110.0
2025-06-13 13:30:00,65.64,65.75,65.59,65.69,71268.0,65.64,65.75,65.59,65.69,71268.0
2025-06-13 14:00:00,65.68,65.77,65.24,65.27,92904.0,65.68,65.77,65.24,65.27,92904.0
2025-06-13 14:30:00,65.28,65.3,65.09,65.19,67285.0,65.28,65.3,65.09,65.19,67285.0
2025-06-13 15:00:00,65.2,65.23,64.72,64.73,140126.0,65.2,65.23,64.72,64.73,140126.0
2025-06-13 15:30:00,64.74,64.96,64.64,64.91,389869.0,64.74,64.96,64.64,64.91,389869.0
2025-06-16 09:30:00,65.85,66.2,64.98,65.84,179296.0,65.85,66.2,64.98,65.84,179296.0
2025-06-16 10:00:00,65.9,66.05,65.45,65.53,112374.0,65.9,66.05,65.45,65.53,112374.0
2025-06-16 10:30:00,65.53,66.09,65.49,66.06,150694.0,65.53,66.09,65.49,66.06,150694.0
2025-06-16 11:00:00,66.06,66.09,65.62,65.64,154748.0,66.06,66.09,65.62,65.64,154748.0
2025-06-16 11:30:00,65.67,65.74,65.55,65.63,85387.0,65.67,65.74,65.55,65.63,85387.0
2025-06-16 12:00:00,65.64,66.13,65.58,66.12,110691.0,65.64,66.13,65.58,66.12,110691.0
2025-06-16 12:30:00,66.11,66.16,65.99,66.06,124630.0,66.11,66.16,65.99,66.06,124630.0
2025-06-16 13:00:00,66.05,66.27,66.05,66.27,106510.0,66.05,66.27,66.05,66.27,106510.0
2025-06-16 13:30:00,66.27,66.32,66.11,66.14,80468.0,66.27,66.32,66.11,66.14,80468.0
2025-06-16 14:00:00,66.14,66.26,66.07,66.15,67446.0,66.14,66.26,66.07,66.15,67446.0
2025-06-16 14:30:00,66.15,66.18,66.03,66.11,133839.0,66.15,66.18,66.03,66.11,133839.0
2025-06-16 15:00:00,66.11,66.15,65.96,66.02,221395.0,66.11,66.15,65.96,66.02,221395.0
2025-06-16 15:30:00,66.04,66.09,65.77,65.88,408785.0,66.04,66.09,65.77,65.88,408785.0
2025-06-17 09:30:00,65.33,65.67,65.0,65.18,182089.0,65.33,65.67,65.0,65.18,182089.0
2025-06-17 10:00:00,65.18,65.36,64.8,64.88,108951.0,65.18,65.36,64.8,64.88,108951.0
2025-06-17 10:30:00,64.9,65.36,64.9,65.21,155550.0,64.9,65.36,64.9,65.21,155550.0
2025-06-17 11:00:00,65.2,65.41,65.11,65.22,104852.0,65.2,65.41,65.11,65.22,104852.0
2025-06-17 11:30:00,65.25,65.36,65.06,65.19,128691.0,65.25,65.36,65.06,65.19,128691.0
2025-06-17 12:00:00,65.18,65.43,65.15,65.39,120797.0,65.18,65.43,65.15,65.39,120797.0
2025-06-17 12:30:00,65.39,65.45,64.86,64.88,130054.0,65.39,65.45,64.86,64.88,130054.0
2025-06-17 13:00:00,64.89,65.12,64.65,64.72,144042.0,64.89,65.12,64.65,64.72,144042.0
2025-06-17 13:30:00,64.7,64.86,64.64,64.73,88064.0,64.7,64.86,64.64,64.73,88064.0
2025-06-17 14:00:00,64.71,64.71,64.33,64.33,150757.0,64.71,64.71,64.33,64.33,150757.0
2025-06-17 14:30:00,64.33,64.53,64.28,64.51,154292.0,64.33,64.53,64.28,64.51,154292.0
2025-06-17 15:00:00,64.52,64.52,64.25,64.33,114528.0,64.52,64.52,64.25,64.33,114528.0
2025-06-17 15:30:00,64.33,64.47,64.21,64.44,472167.0,64.33,64.47,64.21,64.44,472167.0
2025-06-18 09:30:00,64.31,64.9,63.98,64.82,328844.0,64.31,64.9,63.98,64.82,328844.0
2025-06-18 10:00:00,64.82,64.98,64.62,64.94,185324.0,64.82,64.98,64.62,64.94,185324.0
2025-06-18 10:30:00,64.91,65.05,64.77,64.84,262154.0,64.91,65.05,64.77,64.84,262154.0
2025-06-18 11:00:00,64.83,64.89,64.65,64.73,173175.0,64.83,64.89,64.65,64.73,173175.0
2025-06-18 11:30:00,64.73,64.81,64.58,64.58,232808.0,64.73,64.81,64.58,64.58,232808.0
2025-06-18 12:00:00,64.58,64.68,64.48,64.66,110779.0,64.58,64.68,64.48,64.66,110779.0
2025-06-18 12:30:00,64.67,64.67,64.46,64.46,91913.0,64.67,64.67,64.46,64.46,91913.0
2025-06-18 13:00:00,64.46,64.57,64.07,64.19,164146.0,64.46,64.57,64.07,64.19,164146.0
2025-06-18 13:30:00,64.2,64.69,64.14,64.49,143504.0,64.2,64.69,64.14,64.49,143504.0
2025-06-18 14:00:00,64.5,64.85,64.26,64.42,264297.0,64.5,64.85,64.26,64.42,264297.0
2025-06-18 14:30:00,64.42,64.7,63.91,63.94,396224.0,64.42,64.7,63.91,63.94,396224.0
2025-06-18 15:00:00,63.96,64.43,63.89,64.17,325706.0,63.96,64.43,63.89,64.17,325706.0
2025-06-18 15:30:00,64.17,64.5,64.13,64.32,867308.0,64.17,64.5,64.13,64.32,867308.0
2025-06-20 09:30:00,70.27,70.43,65.5,65.9,1774673.0,70.27,70.43,65.5,65.9,1774673.0
2025-06-20 10:00:00,65.92,67.58,65.67,67.2,789171.0,65.92,67.58,65.67,67.2,789171.0
2025-06-20 10:30:00,67.19,68.55,67.12,68.34,731919.0,67.19,68.55,67.12,68.34,731919.0
2025-06-20 11:00:00,68.34,68.61,67.88,68.09,509484.0,68.34,68.61,67.88,68.09,509484.0
2025-06-20 11:30:00,68.08,68.75,67.8,67.94,454673.0,68.08,68.75,67.8,67.94,454673.0
2025-06-20 12:00:00,67.95,68.17,67.71,68.14,309688.0,67.95,68.17,67.71,68.14,309688.0
2025-06-20 12:30:00,68.11,68.61,68.01,68.41,312982.0,68.11,68.61,68.01,68.41,312982.0
2025-06-20 13:00:00,68.4,68.58,68.12,68.37,226764.0,68.4,68.58,68.12,68.37,226764.0
2025-06-20 13:30:00,68.33,68.8,68.26,68.36,462105.0,68.33,68.8,68.26,68.36,462105.0
2025-06-20 14:00:00,68.36,68.4,67.97,68.22,299668.0,68.36,68.4,67.97,68.22,299668.0
2025-06-20 14:30:00,68.23,68.39,67.85,67.88,275411.0,68.23,68.39,67.85,67.88,275411.0
2025-06-20 15:00:00,67.84,68.12,67.57,68.06,504845.0,67.84,68.12,67.57,68.06,504845.0
2025-06-20 15:30:00,68.06,68.68,68.05,68.6,1043641.0,68.06,68.68,68.05,68.6,1043641.0